date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-31 09:30:00,43.51,43.87,43.37,43.69,69040.0,41.981,42.3283,41.8459,42.1547,69040.0
2018-07-31 09:40:00,43.67,43.83,43.49,43.63,59972.0,42.1354,42.2897,41.9617,42.0968,59972.0
2018-07-31 09:50:00,43.62,43.62,43.39,43.52,36054.0,42.0871,42.0871,41.8652,41.9906,36054.0
2018-07-31 10:00:00,43.51,43.63,43.47,43.55,32204.0,41.981,42.0968,41.9424,42.0196,32204.0
2018-07-31 10:10:00,43.55,43.59,43.33,43.33,31980.0,42.0196,42.0582,41.8073,41.8073,31980.0
2018-07-31 10:20:00,43.32,43.43,43.32,43.4,38904.0,41.7977,41.9038,41.7977,41.8749,38904.0
2018-07-31 10:30:00,43.41,43.59,43.4,43.58,46543.0,41.8845,42.0582,41.8749,42.0485,46543.0
2018-07-31 10:40:00,43.57,43.63,43.52,43.61,36528.0,42.0389,42.0968,41.9906,42.0775,36528.0
2018-07-31 10:50:00,43.63,43.64,43.47,43.48,35444.0,42.0968,42.1064,41.9424,41.952,35444.0
2018-07-31 11:00:00,43.49,43.64,43.49,43.62,40842.0,41.9617,42.1064,41.9617,42.0871,40842.0
2018-07-31 11:10:00,43.61,43.69,43.59,43.67,35428.0,42.0775,42.1547,42.0582,42.1354,35428.0
2018-07-31 11:20:00,43.69,43.73,43.69,43.7,25268.0,42.1547,42.1933,42.1547,42.1643,25268.0
2018-07-31 11:30:00,43.72,43.78,43.7,43.78,28604.0,42.1836,42.2415,42.1643,42.2415,28604.0
2018-07-31 11:40:00,43.77,43.78,43.65,43.74,46703.0,42.2319,42.2415,42.1161,42.2029,46703.0
2018-07-31 11:50:00,43.74,43.8,43.71,43.76,26603.0,42.2029,42.2608,42.174,42.2222,26603.0
2018-07-31 12:00:00,43.77,43.86,43.71,43.73,21288.0,42.2319,42.3187,42.174,42.1933,21288.0
2018-07-31 12:10:00,43.74,43.8,43.73,43.74,16876.0,42.2029,42.2608,42.1933,42.2029,16876.0
2018-07-31 12:20:00,43.74,43.83,43.74,43.83,26192.0,42.2029,42.2897,42.2029,42.2897,26192.0
2018-07-31 12:30:00,43.84,43.89,43.79,43.79,30709.0,42.2994,42.3476,42.2511,42.2511,30709.0
2018-07-31 12:40:00,43.8,43.84,43.72,43.73,114945.0,42.2608,42.2994,42.1836,42.1933,114945.0
2018-07-31 12:50:00,43.72,43.8,43.69,43.8,29151.0,42.1836,42.2608,42.1547,42.2608,29151.0
2018-07-31 13:00:00,43.8,43.8,43.65,43.71,31781.0,42.2608,42.2608,42.1161,42.174,31781.0
2018-07-31 13:10:00,43.69,43.71,43.6,43.62,19187.0,42.1547,42.174,42.0678,42.0871,19187.0
2018-07-31 13:20:00,43.63,43.68,43.61,43.66,23968.0,42.0968,42.145,42.0775,42.1257,23968.0
2018-07-31 13:30:00,43.66,43.68,43.62,43.63,61005.0,42.1257,42.145,42.0871,42.0968,61005.0
2018-07-31 13:40:00,43.62,43.67,43.58,43.58,119688.0,42.0871,42.1354,42.0485,42.0485,119688.0
2018-07-31 13:50:00,43.58,43.64,43.53,43.53,132884.0,42.0485,42.1064,42.0003,42.0003,132884.0
2018-07-31 14:00:00,43.54,43.56,43.46,43.5,58975.0,42.0099,42.0292,41.9327,41.9713,58975.0
2018-07-31 14:10:00,43.5,43.52,43.48,43.5,64777.0,41.9713,41.9906,41.952,41.9713,64777.0
2018-07-31 14:20:00,43.51,43.53,43.5,43.51,65048.0,41.981,42.0003,41.9713,41.981,65048.0
2018-07-31 14:30:00,43.5,43.53,43.47,43.48,61428.0,41.9713,42.0003,41.9424,41.952,61428.0
2018-07-31 14:40:00,43.47,43.51,43.4,43.49,44179.0,41.9424,41.981,41.8749,41.9617,44179.0
2018-07-31 14:50:00,43.49,43.5,43.42,43.43,38052.0,41.9617,41.9713,41.8941,41.9038,38052.0
2018-07-31 15:00:00,43.43,43.44,43.35,43.35,46528.0,41.9038,41.9134,41.8266,41.8266,46528.0
2018-07-31 15:10:00,43.36,43.4,43.32,43.33,41702.0,41.8363,41.8749,41.7977,41.8073,41702.0
2018-07-31 15:20:00,43.32,43.41,43.32,43.36,47070.0,41.7977,41.8845,41.7977,41.8363,47070.0
2018-07-31 15:30:00,43.35,43.37,43.3,43.37,66781.0,41.8266,41.8459,41.7784,41.8459,66781.0
2018-07-31 15:40:00,43.37,43.38,43.25,43.29,96467.0,41.8459,41.8556,41.7301,41.7687,96467.0
2018-07-31 15:50:00,43.29,43.34,43.25,43.25,281476.0,41.7687,41.817,41.7301,41.7301,281476.0
2018-08-01 09:30:00,43.17,43.37,42.97,43.3,42972.0,41.6529,41.8459,41.46,41.7784,42972.0
2018-08-01 09:40:00,43.31,43.4,43.27,43.35,38053.0,41.788,41.8749,41.7494,41.8266,38053.0
2018-08-01 09:50:00,43.35,43.62,43.35,43.53,53670.0,41.8266,42.0871,41.8266,42.0003,53670.0
2018-08-01 10:00:00,43.51,43.52,43.3,43.41,65560.0,41.981,41.9906,41.7784,41.8845,65560.0
2018-08-01 10:10:00,43.41,43.48,43.38,43.48,185579.0,41.8845,41.952,41.8556,41.952,185579.0
2018-08-01 10:20:00,43.48,43.73,43.43,43.68,63855.0,41.952,42.1933,41.9038,42.145,63855.0
2018-08-01 10:30:00,43.72,43.77,43.65,43.7,21354.0,42.1836,42.2319,42.1161,42.1643,21354.0
2018-08-01 10:40:00,43.68,43.68,43.55,43.6,28907.0,42.145,42.145,42.0196,42.0678,28907.0
2018-08-01 10:50:00,43.59,43.59,43.4,43.41,28344.0,42.0582,42.0582,41.8749,41.8845,28344.0
2018-08-01 11:00:00,43.42,43.49,43.39,43.48,23642.0,41.8941,41.9617,41.8652,41.952,23642.0
2018-08-01 11:10:00,43.49,43.51,43.31,43.32,22397.0,41.9617,41.981,41.788,41.7977,22397.0
2018-08-01 11:20:00,43.32,43.34,43.21,43.34,53879.0,41.7977,41.817,41.6915,41.817,53879.0
2018-08-01 11:30:00,43.34,43.35,43.19,43.21,17766.0,41.817,41.8266,41.6722,41.6915,17766.0
2018-08-01 11:40:00,43.22,43.22,43.15,43.2,12629.0,41.7012,41.7012,41.6336,41.6819,12629.0
2018-08-01 11:50:00,43.19,43.25,43.13,43.18,16316.0,41.6722,41.7301,41.6143,41.6626,16316.0
2018-08-01 12:00:00,43.17,43.23,43.07,43.2,19762.0,41.6529,41.7108,41.5564,41.6819,19762.0
2018-08-01 12:10:00,43.2,43.23,43.18,43.18,12261.0,41.6819,41.7108,41.6626,41.6626,12261.0
2018-08-01 12:20:00,43.16,43.17,43.09,43.12,22852.0,41.6433,41.6529,41.5757,41.6047,22852.0
2018-08-01 12:30:00,43.11,43.17,43.09,43.17,11368.0,41.595,41.6529,41.5757,41.6529,11368.0
2018-08-01 12:40:00,43.16,43.19,43.13,43.19,18636.0,41.6433,41.6722,41.6143,41.6722,18636.0
2018-08-01 12:50:00,43.19,43.21,43.16,43.17,20475.0,41.6722,41.6915,41.6433,41.6529,20475.0
2018-08-01 13:00:00,43.18,43.22,43.15,43.2,10097.0,41.6626,41.7012,41.6336,41.6819,10097.0
2018-08-01 13:10:00,43.2,43.21,43.17,43.19,17880.0,41.6819,41.6915,41.6529,41.6722,17880.0
2018-08-01 13:20:00,43.2,43.21,43.13,43.13,33288.0,41.6819,41.6915,41.6143,41.6143,33288.0
2018-08-01 13:30:00,43.14,43.19,43.08,43.18,57595.0,41.624,41.6722,41.5661,41.6626,57595.0
2018-08-01 13:40:00,43.17,43.19,43.15,43.18,16233.0,41.6529,41.6722,41.6336,41.6626,16233.0
2018-08-01 13:50:00,43.17,43.19,43.1,43.18,33460.0,41.6529,41.6722,41.5854,41.6626,33460.0
2018-08-01 14:00:00,43.15,43.25,43.1,43.1,16674.0,41.6336,41.7301,41.5854,41.5854,16674.0
2018-08-01 14:10:00,43.09,43.25,43.05,43.19,17063.0,41.5757,41.7301,41.5372,41.6722,17063.0
2018-08-01 14:20:00,43.19,43.32,43.19,43.28,20317.0,41.6722,41.7977,41.6722,41.7591,20317.0
2018-08-01 14:30:00,43.29,43.29,43.21,43.24,20403.0,41.7687,41.7687,41.6915,41.7205,20403.0
2018-08-01 14:40:00,43.24,43.28,43.2,43.21,20280.0,41.7205,41.7591,41.6819,41.6915,20280.0
2018-08-01 14:50:00,43.21,43.25,43.17,43.23,22848.0,41.6915,41.7301,41.6529,41.7108,22848.0
2018-08-01 15:00:00,43.23,43.25,43.21,43.24,23259.0,41.7108,41.7301,41.6915,41.7205,23259.0
2018-08-01 15:10:00,43.25,43.26,43.15,43.16,47225.0,41.7301,41.7398,41.6336,41.6433,47225.0
2018-08-01 15:20:00,43.17,43.27,43.17,43.22,36187.0,41.6529,41.7494,41.6529,41.7012,36187.0
2018-08-01 15:30:00,43.22,43.26,43.19,43.21,58971.0,41.7012,41.7398,41.6722,41.6915,58971.0
2018-08-01 15:40:00,43.21,43.31,43.2,43.24,73042.0,41.6915,41.788,41.6819,41.7205,73042.0
2018-08-01 15:50:00,43.23,43.32,43.22,43.28,199273.0,41.7108,41.7977,41.7012,41.7591,199273.0
2018-08-02 09:30:00,42.81,42.99,42.26,42.65,109197.0,41.3056,41.4793,40.7749,41.1512,109197.0
2018-08-02 09:40:00,42.67,42.82,42.6,42.81,14369.0,41.1705,41.3152,41.103,41.3056,14369.0
2018-08-02 09:50:00,42.82,43.08,42.8,43.07,31343.0,41.3152,41.5661,41.2959,41.5564,31343.0
2018-08-02 10:00:00,43.08,43.1,42.99,43.09,48916.0,41.5661,41.5854,41.4793,41.5757,48916.0
2018-08-02 10:10:00,43.09,43.19,43.0,43.19,48788.0,41.5757,41.6722,41.4889,41.6722,48788.0
2018-08-02 10:20:00,43.24,43.49,43.23,43.43,25349.0,41.7205,41.9617,41.7108,41.9038,25349.0
2018-08-02 10:30:00,43.42,43.56,43.36,43.52,22517.0,41.8941,42.0292,41.8363,41.9906,22517.0
2018-08-02 10:40:00,43.52,43.52,43.39,43.4,9703.0,41.9906,41.9906,41.8652,41.8749,9703.0
2018-08-02 10:50:00,43.41,43.44,43.29,43.29,16959.0,41.8845,41.9134,41.7687,41.7687,16959.0
2018-08-02 11:00:00,43.3,43.35,43.24,43.25,13814.0,41.7784,41.8266,41.7205,41.7301,13814.0
2018-08-02 11:10:00,43.27,43.32,43.25,43.26,18004.0,41.7494,41.7977,41.7301,41.7398,18004.0
2018-08-02 11:20:00,43.26,43.32,43.21,43.32,21283.0,41.7398,41.7977,41.6915,41.7977,21283.0
2018-08-02 11:30:00,43.32,43.5,43.32,43.47,28229.0,41.7977,41.9713,41.7977,41.9424,28229.0
2018-08-02 11:40:00,43.47,43.54,43.45,43.49,28151.0,41.9424,42.0099,41.9231,41.9617,28151.0
2018-08-02 11:50:00,43.51,43.53,43.47,43.48,11132.0,41.981,42.0003,41.9424,41.952,11132.0
2018-08-02 12:00:00,43.48,43.64,43.46,43.64,21584.0,41.952,42.1064,41.9327,42.1064,21584.0
2018-08-02 12:10:00,43.63,43.69,43.61,43.67,57518.0,42.0968,42.1547,42.0775,42.1354,57518.0
2018-08-02 12:20:00,43.66,43.71,43.63,43.68,16700.0,42.1257,42.174,42.0968,42.145,16700.0
2018-08-02 12:30:00,43.69,43.7,43.61,43.61,17811.0,42.1547,42.1643,42.0775,42.0775,17811.0
2018-08-02 12:40:00,43.63,43.63,43.52,43.52,16090.0,42.0968,42.0968,41.9906,41.9906,16090.0
2018-08-02 12:50:00,43.52,43.55,43.49,43.51,11714.0,41.9906,42.0196,41.9617,41.981,11714.0
2018-08-02 13:00:00,43.52,43.57,43.5,43.55,12378.0,41.9906,42.0389,41.9713,42.0196,12378.0
2018-08-02 13:10:00,43.55,43.56,43.48,43.53,15870.0,42.0196,42.0292,41.952,42.0003,15870.0
2018-08-02 13:20:00,43.53,43.54,43.48,43.51,14244.0,42.0003,42.0099,41.952,41.981,14244.0
2018-08-02 13:30:00,43.51,43.57,43.49,43.54,42223.0,41.981,42.0389,41.9617,42.0099,42223.0
2018-08-02 13:40:00,43.52,43.55,43.46,43.5,9982.0,41.9906,42.0196,41.9327,41.9713,9982.0
2018-08-02 13:50:00,43.5,43.51,43.44,43.45,10446.0,41.9713,41.981,41.9134,41.9231,10446.0
2018-08-02 14:00:00,43.44,43.55,43.44,43.53,9410.0,41.9134,42.0196,41.9134,42.0003,9410.0
2018-08-02 14:10:00,43.51,43.53,43.47,43.48,19446.0,41.981,42.0003,41.9424,41.952,19446.0
2018-08-02 14:20:00,43.49,43.52,43.44,43.45,17236.0,41.9617,41.9906,41.9134,41.9231,17236.0
2018-08-02 14:30:00,43.45,43.49,43.41,43.42,16945.0,41.9231,41.9617,41.8845,41.8941,16945.0
2018-08-02 14:40:00,43.43,43.45,43.37,43.38,15631.0,41.9038,41.9231,41.8459,41.8556,15631.0
2018-08-02 14:50:00,43.39,43.46,43.38,43.45,13550.0,41.8652,41.9327,41.8556,41.9231,13550.0
2018-08-02 15:00:00,43.45,43.45,43.41,43.42,23977.0,41.9231,41.9231,41.8845,41.8941,23977.0
2018-08-02 15:10:00,43.42,43.42,43.35,43.38,25050.0,41.8941,41.8941,41.8266,41.8556,25050.0
2018-08-02 15:20:00,43.39,43.4,43.34,43.39,14897.0,41.8652,41.8749,41.817,41.8652,14897.0
2018-08-02 15:30:00,43.39,43.47,43.38,43.39,29378.0,41.8652,41.9424,41.8556,41.8652,29378.0
2018-08-02 15:40:00,43.39,43.55,43.37,43.55,55334.0,41.8652,42.0196,41.8459,42.0196,55334.0
2018-08-02 15:50:00,43.54,43.58,43.52,43.57,124226.0,42.0099,42.0485,41.9906,42.0389,124226.0
2018-08-03 09:30:00,43.6,43.63,43.45,43.62,22921.0,42.0678,42.0968,41.9231,42.0871,22921.0
2018-08-03 09:40:00,43.63,43.74,43.48,43.49,27482.0,42.0968,42.2029,41.952,41.9617,27482.0
2018-08-03 09:50:00,43.49,43.59,43.4,43.55,21988.0,41.9617,42.0582,41.8749,42.0196,21988.0
2018-08-03 10:00:00,43.56,43.82,43.56,43.75,19300.0,42.0292,42.2801,42.0292,42.2126,19300.0
2018-08-03 10:10:00,43.77,43.82,43.55,43.63,13423.0,42.2319,42.2801,42.0196,42.0968,13423.0
2018-08-03 10:20:00,43.62,43.82,43.59,43.78,17436.0,42.0871,42.2801,42.0582,42.2415,17436.0
2018-08-03 10:30:00,43.76,43.77,43.6,43.6,10585.0,42.2222,42.2319,42.0678,42.0678,10585.0
2018-08-03 10:40:00,43.59,43.61,43.44,43.47,15311.0,42.0582,42.0775,41.9134,41.9424,15311.0
2018-08-03 10:50:00,43.49,43.5,43.41,43.47,11452.0,41.9617,41.9713,41.8845,41.9424,11452.0
2018-08-03 11:00:00,43.47,43.52,43.41,43.51,8243.0,41.9424,41.9906,41.8845,41.981,8243.0
2018-08-03 11:10:00,43.52,43.61,43.47,43.5,9963.0,41.9906,42.0775,41.9424,41.9713,9963.0
2018-08-03 11:20:00,43.51,43.57,43.49,43.51,6631.0,41.981,42.0389,41.9617,41.981,6631.0
2018-08-03 11:30:00,43.51,43.51,43.47,43.5,6666.0,41.981,41.981,41.9424,41.9713,6666.0
2018-08-03 11:40:00,43.51,43.58,43.49,43.51,14677.0,41.981,42.0485,41.9617,41.981,14677.0
2018-08-03 11:50:00,43.49,43.59,43.49,43.51,14168.0,41.9617,42.0582,41.9617,41.981,14168.0
2018-08-03 12:00:00,43.52,43.53,43.5,43.52,22017.0,41.9906,42.0003,41.9713,41.9906,22017.0
2018-08-03 12:10:00,43.52,43.6,43.5,43.55,25862.0,41.9906,42.0678,41.9713,42.0196,25862.0
2018-08-03 12:20:00,43.56,43.6,43.55,43.59,17262.0,42.0292,42.0678,42.0196,42.0582,17262.0
2018-08-03 12:30:00,43.59,43.65,43.59,43.61,11042.0,42.0582,42.1161,42.0582,42.0775,11042.0
2018-08-03 12:40:00,43.6,43.6,43.44,43.51,31308.0,42.0678,42.0678,41.9134,41.981,31308.0
2018-08-03 12:50:00,43.51,43.56,43.49,43.56,11702.0,41.981,42.0292,41.9617,42.0292,11702.0
2018-08-03 13:00:00,43.56,43.6,43.55,43.58,10238.0,42.0292,42.0678,42.0196,42.0485,10238.0
2018-08-03 13:10:00,43.58,43.6,43.57,43.57,17902.0,42.0485,42.0678,42.0389,42.0389,17902.0
2018-08-03 13:20:00,43.57,43.6,43.56,43.59,12442.0,42.0389,42.0678,42.0292,42.0582,12442.0
2018-08-03 13:30:00,43.59,43.61,43.56,43.6,14999.0,42.0582,42.0775,42.0292,42.0678,14999.0
2018-08-03 13:40:00,43.61,43.63,43.6,43.61,8504.0,42.0775,42.0968,42.0678,42.0775,8504.0
2018-08-03 13:50:00,43.61,43.63,43.6,43.61,9946.0,42.0775,42.0968,42.0678,42.0775,9946.0
2018-08-03 14:00:00,43.61,43.61,43.5,43.51,27607.0,42.0775,42.0775,41.9713,41.981,27607.0
2018-08-03 14:10:00,43.52,43.54,43.5,43.53,29808.0,41.9906,42.0099,41.9713,42.0003,29808.0
2018-08-03 14:20:00,43.53,43.54,43.47,43.5,24472.0,42.0003,42.0099,41.9424,41.9713,24472.0
2018-08-03 14:30:00,43.5,43.58,43.5,43.58,30911.0,41.9713,42.0485,41.9713,42.0485,30911.0
2018-08-03 14:40:00,43.58,43.66,43.57,43.66,19162.0,42.0485,42.1257,42.0389,42.1257,19162.0
2018-08-03 14:50:00,43.66,43.68,43.62,43.67,28588.0,42.1257,42.145,42.0871,42.1354,28588.0
2018-08-03 15:00:00,43.67,43.78,43.66,43.73,92544.0,42.1354,42.2415,42.1257,42.1933,92544.0
2018-08-03 15:10:00,43.74,43.75,43.71,43.73,23779.0,42.2029,42.2126,42.174,42.1933,23779.0
2018-08-03 15:20:00,43.73,43.75,43.45,43.63,1582919.0,42.1933,42.2126,41.9231,42.0968,1582919.0
2018-08-03 15:30:00,43.63,43.8,43.63,43.75,48449.0,42.0968,42.2608,42.0968,42.2126,48449.0
2018-08-03 15:40:00,43.75,43.76,43.7,43.7,74777.0,42.2126,42.2222,42.1643,42.1643,74777.0
2018-08-03 15:50:00,43.71,43.75,43.69,43.75,168256.0,42.174,42.2126,42.1547,42.2126,168256.0
2018-08-06 09:30:00,43.83,43.97,43.59,43.69,26528.0,42.2897,42.4248,42.0582,42.1547,26528.0
2018-08-06 09:40:00,43.72,43.83,43.53,43.77,29231.0,42.1836,42.2897,42.0003,42.2319,29231.0
2018-08-06 09:50:00,43.77,43.83,43.7,43.83,13984.0,42.2319,42.2897,42.1643,42.2897,13984.0
2018-08-06 10:00:00,43.83,43.87,43.79,43.82,23193.0,42.2897,42.3283,42.2511,42.2801,23193.0
2018-08-06 10:10:00,43.83,43.96,43.81,43.84,93853.0,42.2897,42.4152,42.2704,42.2994,93853.0
2018-08-06 10:20:00,43.85,43.89,43.68,43.81,26109.0,42.309,42.3476,42.145,42.2704,26109.0
2018-08-06 10:30:00,43.81,43.84,43.76,43.83,24579.0,42.2704,42.2994,42.2222,42.2897,24579.0
2018-08-06 10:40:00,43.81,43.82,43.67,43.68,37443.0,42.2704,42.2801,42.1354,42.145,37443.0
2018-08-06 10:50:00,43.66,43.76,43.6,43.72,37386.0,42.1257,42.2222,42.0678,42.1836,37386.0
2018-08-06 11:00:00,43.73,43.82,43.73,43.76,19554.0,42.1933,42.2801,42.1933,42.2222,19554.0
2018-08-06 11:10:00,43.74,43.78,43.71,43.72,23768.0,42.2029,42.2415,42.174,42.1836,23768.0
2018-08-06 11:20:00,43.74,43.85,43.73,43.84,12933.0,42.2029,42.309,42.1933,42.2994,12933.0
2018-08-06 11:30:00,43.84,43.98,43.84,43.93,21965.0,42.2994,42.4345,42.2994,42.3862,21965.0
2018-08-06 11:40:00,43.94,43.97,43.88,43.89,18055.0,42.3959,42.4248,42.338,42.3476,18055.0
2018-08-06 11:50:00,43.88,43.88,43.78,43.85,16838.0,42.338,42.338,42.2415,42.309,16838.0
2018-08-06 12:00:00,43.86,43.87,43.78,43.78,14258.0,42.3187,42.3283,42.2415,42.2415,14258.0
2018-08-06 12:10:00,43.78,43.88,43.78,43.83,17607.0,42.2415,42.338,42.2415,42.2897,17607.0
2018-08-06 12:20:00,43.85,43.9,43.83,43.88,15481.0,42.309,42.3573,42.2897,42.338,15481.0
2018-08-06 12:30:00,43.88,43.9,43.85,43.88,19518.0,42.338,42.3573,42.309,42.338,19518.0
2018-08-06 12:40:00,43.87,43.89,43.82,43.83,18467.0,42.3283,42.3476,42.2801,42.2897,18467.0
2018-08-06 12:50:00,43.84,43.93,43.83,43.93,10348.0,42.2994,42.3862,42.2897,42.3862,10348.0
2018-08-06 13:00:00,43.94,43.98,43.93,43.94,17881.0,42.3959,42.4345,42.3862,42.3959,17881.0
2018-08-06 13:10:00,43.94,43.97,43.93,43.95,11763.0,42.3959,42.4248,42.3862,42.4055,11763.0
2018-08-06 13:20:00,43.95,43.95,43.91,43.92,11121.0,42.4055,42.4055,42.3669,42.3766,11121.0
2018-08-06 13:30:00,43.92,43.93,43.9,43.91,11427.0,42.3766,42.3862,42.3573,42.3669,11427.0
2018-08-06 13:40:00,43.93,43.99,43.93,43.98,15151.0,42.3862,42.4441,42.3862,42.4345,15151.0
2018-08-06 13:50:00,43.98,43.98,43.88,43.92,41463.0,42.4345,42.4345,42.338,42.3766,41463.0
2018-08-06 14:00:00,43.93,43.95,43.89,43.94,19840.0,42.3862,42.4055,42.3476,42.3959,19840.0
2018-08-06 14:10:00,43.95,43.99,43.94,43.97,15190.0,42.4055,42.4441,42.3959,42.4248,15190.0
2018-08-06 14:20:00,43.97,43.98,43.92,43.95,20577.0,42.4248,42.4345,42.3766,42.4055,20577.0
2018-08-06 14:30:00,43.94,43.96,43.92,43.94,39912.0,42.3959,42.4152,42.3766,42.3959,39912.0
2018-08-06 14:40:00,43.95,43.96,43.92,43.94,24127.0,42.4055,42.4152,42.3766,42.3959,24127.0
2018-08-06 14:50:00,43.94,43.95,43.9,43.94,26964.0,42.3959,42.4055,42.3573,42.3959,26964.0
2018-08-06 15:00:00,43.95,43.95,43.88,43.91,42745.0,42.4055,42.4055,42.338,42.3669,42745.0
2018-08-06 15:10:00,43.91,43.95,43.9,43.95,28175.0,42.3669,42.4055,42.3573,42.4055,28175.0
2018-08-06 15:20:00,43.95,43.95,43.93,43.94,31769.0,42.4055,42.4055,42.3862,42.3959,31769.0
2018-08-06 15:30:00,43.93,44.05,43.93,43.99,54725.0,42.3862,42.502,42.3862,42.4441,54725.0
2018-08-06 15:40:00,43.99,44.0,43.92,43.94,70424.0,42.4441,42.4538,42.3766,42.3959,70424.0
2018-08-06 15:50:00,43.94,44.0,43.93,43.99,131123.0,42.3959,42.4538,42.3862,42.4441,131123.0
2018-08-07 09:30:00,44.0,44.22,43.77,44.03,31587.0,42.4538,42.666,42.2319,42.4827,31587.0
2018-08-07 09:40:00,44.12,44.27,43.97,43.97,11371.0,42.5696,42.7143,42.4248,42.4248,11371.0
2018-08-07 09:50:00,43.97,44.3,43.96,44.3,20146.0,42.4248,42.7432,42.4152,42.7432,20146.0
2018-08-07 10:00:00,44.3,44.41,44.08,44.18,29320.0,42.7432,42.8494,42.531,42.6274,29320.0
2018-08-07 10:10:00,44.19,44.19,44.05,44.08,12580.0,42.6371,42.6371,42.502,42.531,12580.0
2018-08-07 10:20:00,44.08,44.14,44.04,44.08,10393.0,42.531,42.5888,42.4924,42.531,10393.0
2018-08-07 10:30:00,44.1,44.13,43.91,43.96,14203.0,42.5503,42.5792,42.3669,42.4152,14203.0
2018-08-07 10:40:00,43.93,43.96,43.87,43.94,10021.0,42.3862,42.4152,42.3283,42.3959,10021.0
2018-08-07 10:50:00,43.94,43.99,43.82,43.83,15077.0,42.3959,42.4441,42.2801,42.2897,15077.0
2018-08-07 11:00:00,43.83,43.95,43.8,43.92,11372.0,42.2897,42.4055,42.2608,42.3766,11372.0
2018-08-07 11:10:00,43.9,43.93,43.85,43.88,10474.0,42.3573,42.3862,42.309,42.338,10474.0
2018-08-07 11:20:00,43.86,43.89,43.84,43.89,6622.0,42.3187,42.3476,42.2994,42.3476,6622.0
2018-08-07 11:30:00,43.89,43.9,43.84,43.88,10977.0,42.3476,42.3573,42.2994,42.338,10977.0
2018-08-07 11:40:00,43.89,43.9,43.86,43.88,14608.0,42.3476,42.3573,42.3187,42.338,14608.0
2018-08-07 11:50:00,43.87,43.9,43.84,43.85,7578.0,42.3283,42.3573,42.2994,42.309,7578.0
2018-08-07 12:00:00,43.87,43.88,43.83,43.85,6901.0,42.3283,42.338,42.2897,42.309,6901.0
2018-08-07 12:10:00,43.87,43.9,43.85,43.88,9641.0,42.3283,42.3573,42.309,42.338,9641.0
2018-08-07 12:20:00,43.88,44.04,43.87,44.0,19975.0,42.338,42.4924,42.3283,42.4538,19975.0
2018-08-07 12:30:00,43.98,43.99,43.9,43.95,12326.0,42.4345,42.4441,42.3573,42.4055,12326.0
2018-08-07 12:40:00,43.96,44.02,43.94,44.02,7789.0,42.4152,42.4731,42.3959,42.4731,7789.0
2018-08-07 12:50:00,44.02,44.04,43.97,44.04,9456.0,42.4731,42.4924,42.4248,42.4924,9456.0
2018-08-07 13:00:00,44.04,44.04,43.87,43.88,24134.0,42.4924,42.4924,42.3283,42.338,24134.0
2018-08-07 13:10:00,43.9,43.91,43.85,43.9,18939.0,42.3573,42.3669,42.309,42.3573,18939.0
2018-08-07 13:20:00,43.9,43.96,43.89,43.94,10314.0,42.3573,42.4152,42.3476,42.3959,10314.0
2018-08-07 13:30:00,43.92,43.99,43.92,43.95,8889.0,42.3766,42.4441,42.3766,42.4055,8889.0
2018-08-07 13:40:00,43.94,44.04,43.93,44.04,5275.0,42.3959,42.4924,42.3862,42.4924,5275.0
2018-08-07 13:50:00,44.03,44.1,44.02,44.06,15069.0,42.4827,42.5503,42.4731,42.5117,15069.0
2018-08-07 14:00:00,44.07,44.07,44.04,44.06,10377.0,42.5213,42.5213,42.4924,42.5117,10377.0
2018-08-07 14:10:00,44.07,44.09,44.05,44.08,15538.0,42.5213,42.5406,42.502,42.531,15538.0
2018-08-07 14:20:00,44.08,44.2,44.07,44.14,19953.0,42.531,42.6467,42.5213,42.5888,19953.0
2018-08-07 14:30:00,44.13,44.14,44.07,44.13,11550.0,42.5792,42.5888,42.5213,42.5792,11550.0
2018-08-07 14:40:00,44.13,44.14,44.08,44.1,20103.0,42.5792,42.5888,42.531,42.5503,20103.0
2018-08-07 14:50:00,44.09,44.18,44.01,44.15,57213.0,42.5406,42.6274,42.4634,42.5985,57213.0
2018-08-07 15:00:00,44.15,44.16,44.02,44.04,62790.0,42.5985,42.6081,42.4731,42.4924,62790.0
2018-08-07 15:10:00,44.04,44.08,44.03,44.04,13386.0,42.4924,42.531,42.4827,42.4924,13386.0
2018-08-07 15:20:00,44.05,44.05,43.94,43.97,40696.0,42.502,42.502,42.3959,42.4248,40696.0
2018-08-07 15:30:00,43.96,44.05,43.95,44.04,33610.0,42.4152,42.502,42.4055,42.4924,33610.0
2018-08-07 15:40:00,44.05,44.06,44.0,44.05,49756.0,42.502,42.5117,42.4538,42.502,49756.0
2018-08-07 15:50:00,44.05,44.07,43.95,44.02,126878.0,42.502,42.5213,42.4055,42.4731,126878.0
2018-08-08 09:30:00,44.11,44.51,43.62,43.9,25871.0,42.5599,42.9458,42.0871,42.3573,25871.0
2018-08-08 09:40:00,43.89,44.03,43.82,43.99,8656.0,42.3476,42.4827,42.2801,42.4441,8656.0
2018-08-08 09:50:00,44.01,44.01,43.65,43.76,45890.0,42.4634,42.4634,42.1161,42.2222,45890.0
2018-08-08 10:00:00,43.78,43.94,43.77,43.94,18894.0,42.2415,42.3959,42.2319,42.3959,18894.0
2018-08-08 10:10:00,43.94,43.94,43.67,43.68,24081.0,42.3959,42.3959,42.1354,42.145,24081.0
2018-08-08 10:20:00,43.65,43.79,43.65,43.79,18255.0,42.1161,42.2511,42.1161,42.2511,18255.0
2018-08-08 10:30:00,43.79,43.82,43.66,43.82,24082.0,42.2511,42.2801,42.1257,42.2801,24082.0
2018-08-08 10:40:00,43.79,43.83,43.74,43.82,15762.0,42.2511,42.2897,42.2029,42.2801,15762.0
2018-08-08 10:50:00,43.85,43.95,43.82,43.94,13626.0,42.309,42.4055,42.2801,42.3959,13626.0
2018-08-08 11:00:00,43.95,43.95,43.84,43.84,12452.0,42.4055,42.4055,42.2994,42.2994,12452.0
2018-08-08 11:10:00,43.86,43.97,43.85,43.97,13884.0,42.3187,42.4248,42.309,42.4248,13884.0
2018-08-08 11:20:00,43.97,43.99,43.87,43.87,17018.0,42.4248,42.4441,42.3283,42.3283,17018.0
2018-08-08 11:30:00,43.89,43.91,43.84,43.86,26951.0,42.3476,42.3669,42.2994,42.3187,26951.0
2018-08-08 11:40:00,43.86,43.91,43.82,43.85,15348.0,42.3187,42.3669,42.2801,42.309,15348.0
2018-08-08 11:50:00,43.84,43.84,43.68,43.71,18156.0,42.2994,42.2994,42.145,42.174,18156.0
2018-08-08 12:00:00,43.72,43.76,43.7,43.76,10749.0,42.1836,42.2222,42.1643,42.2222,10749.0
2018-08-08 12:10:00,43.76,43.89,43.76,43.89,10681.0,42.2222,42.3476,42.2222,42.3476,10681.0
2018-08-08 12:20:00,43.9,43.94,43.89,43.94,12310.0,42.3573,42.3959,42.3476,42.3959,12310.0
2018-08-08 12:30:00,43.95,44.09,43.94,44.08,9310.0,42.4055,42.5406,42.3959,42.531,9310.0
2018-08-08 12:40:00,44.06,44.09,43.98,44.02,9066.0,42.5117,42.5406,42.4345,42.4731,9066.0
2018-08-08 12:50:00,44.03,44.04,43.94,44.01,13434.0,42.4827,42.4924,42.3959,42.4634,13434.0
2018-08-08 13:00:00,44.01,44.15,44.01,44.1,71992.0,42.4634,42.5985,42.4634,42.5503,71992.0
2018-08-08 13:10:00,44.11,44.17,44.11,44.17,7730.0,42.5599,42.6178,42.5599,42.6178,7730.0
2018-08-08 13:20:00,44.14,44.15,44.07,44.07,11217.0,42.5888,42.5985,42.5213,42.5213,11217.0
2018-08-08 13:30:00,44.09,44.18,44.09,44.13,28431.0,42.5406,42.6274,42.5406,42.5792,28431.0
2018-08-08 13:40:00,44.1,44.18,44.1,44.17,11581.0,42.5503,42.6274,42.5503,42.6178,11581.0
2018-08-08 13:50:00,44.16,44.2,44.14,44.16,14085.0,42.6081,42.6467,42.5888,42.6081,14085.0
2018-08-08 14:00:00,44.14,44.16,44.11,44.13,12787.0,42.5888,42.6081,42.5599,42.5792,12787.0
2018-08-08 14:10:00,44.13,44.13,44.09,44.1,18738.0,42.5792,42.5792,42.5406,42.5503,18738.0
2018-08-08 14:20:00,44.11,44.13,44.09,44.13,20672.0,42.5599,42.5792,42.5406,42.5792,20672.0
2018-08-08 14:30:00,44.14,44.15,44.05,44.06,20714.0,42.5888,42.5985,42.502,42.5117,20714.0
2018-08-08 14:40:00,44.05,44.06,44.04,44.05,14909.0,42.502,42.5117,42.4924,42.502,14909.0
2018-08-08 14:50:00,44.05,44.07,44.04,44.07,14563.0,42.502,42.5213,42.4924,42.5213,14563.0
2018-08-08 15:00:00,44.07,44.1,44.04,44.05,26919.0,42.5213,42.5503,42.4924,42.502,26919.0
2018-08-08 15:10:00,44.05,44.07,44.03,44.04,20911.0,42.502,42.5213,42.4827,42.4924,20911.0
2018-08-08 15:20:00,44.03,44.1,44.01,44.09,42732.0,42.4827,42.5503,42.4634,42.5406,42732.0
2018-08-08 15:30:00,44.1,44.1,44.06,44.08,39572.0,42.5503,42.5503,42.5117,42.531,39572.0
2018-08-08 15:40:00,44.08,44.08,43.99,44.0,86191.0,42.531,42.531,42.4441,42.4538,86191.0
2018-08-08 15:50:00,44.0,44.01,43.92,43.93,171493.0,42.4538,42.4634,42.3766,42.3862,171493.0
2018-08-09 09:30:00,43.5,43.54,43.03,43.43,64051.0,41.9713,42.0099,41.5179,41.9038,64051.0
2018-08-09 09:40:00,43.39,43.58,43.39,43.47,32470.0,41.8652,42.0485,41.8652,41.9424,32470.0
2018-08-09 09:50:00,43.49,43.49,43.25,43.37,35133.0,41.9617,41.9617,41.7301,41.8459,35133.0
2018-08-09 10:00:00,43.39,43.63,43.37,43.62,69244.0,41.8652,42.0968,41.8459,42.0871,69244.0
2018-08-09 10:10:00,43.6,43.62,43.16,43.2,158812.0,42.0678,42.0871,41.6433,41.6819,158812.0
2018-08-09 10:20:00,43.19,43.21,42.87,42.87,111665.0,41.6722,41.6915,41.3635,41.3635,111665.0
2018-08-09 10:30:00,42.87,43.0,42.87,42.94,59404.0,41.3635,41.4889,41.3635,41.431,59404.0
2018-08-09 10:40:00,42.93,42.95,42.82,42.82,74237.0,41.4214,41.4407,41.3152,41.3152,74237.0
2018-08-09 10:50:00,42.81,42.84,42.67,42.71,81549.0,41.3056,41.3345,41.1705,41.2091,81549.0
2018-08-09 11:00:00,42.71,42.92,42.67,42.76,53058.0,41.2091,41.4117,41.1705,41.2573,53058.0
2018-08-09 11:10:00,42.76,42.77,42.62,42.7,53415.0,41.2573,41.267,41.1223,41.1995,53415.0
2018-08-09 11:20:00,42.7,42.9,42.69,42.9,30760.0,41.1995,41.3924,41.1898,41.3924,30760.0
2018-08-09 11:30:00,42.87,43.0,42.87,42.9,45398.0,41.3635,41.4889,41.3635,41.3924,45398.0
2018-08-09 11:40:00,42.91,42.93,42.82,42.84,46416.0,41.4021,41.4214,41.3152,41.3345,46416.0
2018-08-09 11:50:00,42.85,43.0,42.81,43.0,30781.0,41.3442,41.4889,41.3056,41.4889,30781.0
2018-08-09 12:00:00,43.0,43.01,42.81,42.81,56210.0,41.4889,41.4986,41.3056,41.3056,56210.0
2018-08-09 12:10:00,42.82,42.89,42.81,42.84,26156.0,41.3152,41.3828,41.3056,41.3345,26156.0
2018-08-09 12:20:00,42.83,42.89,42.83,42.86,20598.0,41.3249,41.3828,41.3249,41.3538,20598.0
2018-08-09 12:30:00,42.88,42.97,42.87,42.96,31730.0,41.3731,41.46,41.3635,41.4503,31730.0
2018-08-09 12:40:00,42.95,42.98,42.89,42.98,34080.0,41.4407,41.4696,41.3828,41.4696,34080.0
2018-08-09 12:50:00,42.99,43.02,42.91,42.95,43103.0,41.4793,41.5082,41.4021,41.4407,43103.0
2018-08-09 13:00:00,42.94,42.94,42.77,42.79,52960.0,41.431,41.431,41.267,41.2863,52960.0
2018-08-09 13:10:00,42.79,42.92,42.77,42.88,24079.0,41.2863,41.4117,41.267,41.3731,24079.0
2018-08-09 13:20:00,42.89,42.93,42.88,42.89,19510.0,41.3828,41.4214,41.3731,41.3828,19510.0
2018-08-09 13:30:00,42.89,42.93,42.87,42.92,23674.0,41.3828,41.4214,41.3635,41.4117,23674.0
2018-08-09 13:40:00,42.91,42.95,42.88,42.95,49431.0,41.4021,41.4407,41.3731,41.4407,49431.0
2018-08-09 13:50:00,42.95,42.96,42.93,42.94,26758.0,41.4407,41.4503,41.4214,41.431,26758.0
2018-08-09 14:00:00,42.94,43.01,42.84,42.87,47896.0,41.431,41.4986,41.3345,41.3635,47896.0
2018-08-09 14:10:00,42.88,42.88,42.77,42.8,36874.0,41.3731,41.3731,41.267,41.2959,36874.0
2018-08-09 14:20:00,42.79,42.81,42.74,42.81,39559.0,41.2863,41.3056,41.238,41.3056,39559.0
2018-08-09 14:30:00,42.81,42.84,42.76,42.82,33987.0,41.3056,41.3345,41.2573,41.3152,33987.0
2018-08-09 14:40:00,42.83,42.85,42.79,42.8,28678.0,41.3249,41.3442,41.2863,41.2959,28678.0
2018-08-09 14:50:00,42.8,42.82,42.76,42.77,45064.0,41.2959,41.3152,41.2573,41.267,45064.0
2018-08-09 15:00:00,42.78,42.78,42.72,42.77,40585.0,41.2766,41.2766,41.2187,41.267,40585.0
2018-08-09 15:10:00,42.77,42.8,42.76,42.8,30498.0,41.267,41.2959,41.2573,41.2959,30498.0
2018-08-09 15:20:00,42.8,42.82,42.77,42.77,48881.0,41.2959,41.3152,41.267,41.267,48881.0
2018-08-09 15:30:00,42.78,42.78,42.76,42.77,66096.0,41.2766,41.2766,41.2573,41.267,66096.0
2018-08-09 15:40:00,42.77,42.82,42.69,42.7,152642.0,41.267,41.3152,41.1898,41.1995,152642.0
2018-08-09 15:50:00,42.7,42.73,42.65,42.71,183977.0,41.1995,41.2284,41.1512,41.2091,183977.0
2018-08-10 09:30:00,42.14,42.45,41.95,42.27,79794.0,40.6591,40.9582,40.4758,40.7846,79794.0
2018-08-10 09:40:00,42.3,42.41,42.24,42.34,52177.0,40.8135,40.9196,40.7556,40.8521,52177.0
2018-08-10 09:50:00,42.34,42.35,42.01,42.16,87947.0,40.8521,40.8618,40.5337,40.6784,87947.0
2018-08-10 10:00:00,42.14,42.14,41.96,42.06,110871.0,40.6591,40.6591,40.4855,40.5819,110871.0
2018-08-10 10:10:00,42.06,42.36,42.01,42.33,116049.0,40.5819,40.8714,40.5337,40.8425,116049.0
2018-08-10 10:20:00,42.33,42.34,42.09,42.12,63330.0,40.8425,40.8521,40.6109,40.6398,63330.0
2018-08-10 10:30:00,42.13,42.16,41.99,41.99,58693.0,40.6495,40.6784,40.5144,40.5144,58693.0
2018-08-10 10:40:00,41.98,41.99,41.66,41.72,140170.0,40.5048,40.5144,40.196,40.2539,140170.0
2018-08-10 10:50:00,41.73,41.81,41.49,41.81,233431.0,40.2635,40.3407,40.032,40.3407,233431.0
2018-08-10 11:00:00,41.81,41.98,41.75,41.75,53393.0,40.3407,40.5048,40.2828,40.2828,53393.0
2018-08-10 11:10:00,41.75,41.78,41.7,41.72,55240.0,40.2828,40.3118,40.2346,40.2539,55240.0
2018-08-10 11:20:00,41.73,41.76,41.69,41.73,34525.0,40.2635,40.2925,40.2249,40.2635,34525.0
2018-08-10 11:30:00,41.72,41.73,41.6,41.66,76823.0,40.2539,40.2635,40.1381,40.196,76823.0
2018-08-10 11:40:00,41.67,41.73,41.63,41.69,37913.0,40.2056,40.2635,40.1671,40.2249,37913.0
2018-08-10 11:50:00,41.7,41.82,41.69,41.81,25388.0,40.2346,40.3504,40.2249,40.3407,25388.0
2018-08-10 12:00:00,41.81,41.82,41.66,41.68,28899.0,40.3407,40.3504,40.196,40.2153,28899.0
2018-08-10 12:10:00,41.69,41.74,41.65,41.69,27775.0,40.2249,40.2732,40.1864,40.2249,27775.0
2018-08-10 12:20:00,41.69,41.7,41.63,41.67,28832.0,40.2249,40.2346,40.1671,40.2056,28832.0
2018-08-10 12:30:00,41.67,41.7,41.63,41.64,38627.0,40.2056,40.2346,40.1671,40.1767,38627.0
2018-08-10 12:40:00,41.63,41.66,41.6,41.61,59602.0,40.1671,40.196,40.1381,40.1478,59602.0
2018-08-10 12:50:00,41.61,41.69,41.58,41.66,30994.0,40.1478,40.2249,40.1188,40.196,30994.0
2018-08-10 13:00:00,41.68,41.68,41.57,41.59,21329.0,40.2153,40.2153,40.1092,40.1285,21329.0
2018-08-10 13:10:00,41.59,41.6,41.54,41.56,45416.0,40.1285,40.1381,40.0802,40.0995,45416.0
2018-08-10 13:20:00,41.55,41.6,41.54,41.59,58119.0,40.0899,40.1381,40.0802,40.1285,58119.0
2018-08-10 13:30:00,41.58,41.6,41.52,41.54,34294.0,40.1188,40.1381,40.0609,40.0802,34294.0
2018-08-10 13:40:00,41.54,41.57,41.47,41.52,38303.0,40.0802,40.1092,40.0127,40.0609,38303.0
2018-08-10 13:50:00,41.52,41.55,41.45,41.48,20279.0,40.0609,40.0899,39.9934,40.0223,20279.0
2018-08-10 14:00:00,41.48,41.5,41.46,41.48,39290.0,40.0223,40.0416,40.003,40.0223,39290.0
2018-08-10 14:10:00,41.48,41.54,41.48,41.54,43020.0,40.0223,40.0802,40.0223,40.0802,43020.0
2018-08-10 14:20:00,41.53,41.54,41.42,41.44,65341.0,40.0706,40.0802,39.9644,39.9837,65341.0
2018-08-10 14:30:00,41.43,41.52,41.39,41.5,59382.0,39.9741,40.0609,39.9355,40.0416,59382.0
2018-08-10 14:40:00,41.49,41.57,41.48,41.55,43116.0,40.032,40.1092,40.0223,40.0899,43116.0
2018-08-10 14:50:00,41.55,41.6,41.51,41.51,52312.0,40.0899,40.1381,40.0513,40.0513,52312.0
2018-08-10 15:00:00,41.51,41.6,41.47,41.6,51114.0,40.0513,40.1381,40.0127,40.1381,51114.0
2018-08-10 15:10:00,41.59,41.69,41.56,41.69,57719.0,40.1285,40.2249,40.0995,40.2249,57719.0
2018-08-10 15:20:00,41.69,41.76,41.66,41.7,63520.0,40.2249,40.2925,40.196,40.2346,63520.0
2018-08-10 15:30:00,41.7,41.73,41.63,41.7,75144.0,40.2346,40.2635,40.1671,40.2346,75144.0
2018-08-10 15:40:00,41.69,41.74,41.61,41.73,128094.0,40.2249,40.2732,40.1478,40.2635,128094.0
2018-08-10 15:50:00,41.73,41.81,41.71,41.72,269149.0,40.2635,40.3407,40.2442,40.2539,269149.0
2018-08-13 09:30:00,41.97,41.97,41.66,41.85,37676.0,40.4951,40.4951,40.196,40.3793,37676.0
2018-08-13 09:40:00,41.86,42.04,41.84,42.0,16434.0,40.389,40.5626,40.3697,40.5241,16434.0
2018-08-13 09:50:00,42.0,42.01,41.89,41.9,30636.0,40.5241,40.5337,40.4179,40.4276,30636.0
2018-08-13 10:00:00,41.91,42.01,41.9,41.95,43453.0,40.4372,40.5337,40.4276,40.4758,43453.0
2018-08-13 10:10:00,41.99,42.05,41.97,42.01,36962.0,40.5144,40.5723,40.4951,40.5337,36962.0
2018-08-13 10:20:00,42.02,42.04,41.91,41.91,55800.0,40.5433,40.5626,40.4372,40.4372,55800.0
2018-08-13 10:30:00,41.91,42.01,41.91,41.95,32474.0,40.4372,40.5337,40.4372,40.4758,32474.0
2018-08-13 10:40:00,41.95,42.01,41.91,41.95,58530.0,40.4758,40.5337,40.4372,40.4758,58530.0
2018-08-13 10:50:00,41.96,42.0,41.87,41.88,50376.0,40.4855,40.5241,40.3986,40.4083,50376.0
2018-08-13 11:00:00,41.89,41.99,41.86,41.89,28695.0,40.4179,40.5144,40.389,40.4179,28695.0
2018-08-13 11:10:00,41.9,41.91,41.72,41.72,28826.0,40.4276,40.4372,40.2539,40.2539,28826.0
2018-08-13 11:20:00,41.75,41.8,41.73,41.77,10606.0,40.2828,40.3311,40.2635,40.3021,10606.0
2018-08-13 11:30:00,41.76,41.78,41.69,41.78,21102.0,40.2925,40.3118,40.2249,40.3118,21102.0
2018-08-13 11:40:00,41.77,41.84,41.75,41.77,31281.0,40.3021,40.3697,40.2828,40.3021,31281.0
2018-08-13 11:50:00,41.76,41.79,41.71,41.74,29359.0,40.2925,40.3214,40.2442,40.2732,29359.0
2018-08-13 12:00:00,41.73,41.83,41.72,41.82,15829.0,40.2635,40.36,40.2539,40.3504,15829.0
2018-08-13 12:10:00,41.82,41.9,41.81,41.83,18422.0,40.3504,40.4276,40.3407,40.36,18422.0
2018-08-13 12:20:00,41.84,41.86,41.71,41.74,20182.0,40.3697,40.389,40.2442,40.2732,20182.0
2018-08-13 12:30:00,41.74,41.8,41.68,41.78,48954.0,40.2732,40.3311,40.2153,40.3118,48954.0
2018-08-13 12:40:00,41.78,41.82,41.78,41.79,12558.0,40.3118,40.3504,40.3118,40.3214,12558.0
2018-08-13 12:50:00,41.8,41.81,41.75,41.81,17503.0,40.3311,40.3407,40.2828,40.3407,17503.0
2018-08-13 13:00:00,41.79,41.81,41.72,41.75,19800.0,40.3214,40.3407,40.2539,40.2828,19800.0
2018-08-13 13:10:00,41.75,41.82,41.74,41.82,22395.0,40.2828,40.3504,40.2732,40.3504,22395.0
2018-08-13 13:20:00,41.83,41.88,41.81,41.88,10475.0,40.36,40.4083,40.3407,40.4083,10475.0
2018-08-13 13:30:00,41.88,41.92,41.85,41.85,12142.0,40.4083,40.4469,40.3793,40.3793,12142.0
2018-08-13 13:40:00,41.84,41.91,41.84,41.88,15574.0,40.3697,40.4372,40.3697,40.4083,15574.0
2018-08-13 13:50:00,41.88,41.93,41.88,41.92,16880.0,40.4083,40.4565,40.4083,40.4469,16880.0
2018-08-13 14:00:00,41.92,42.01,41.92,41.98,30870.0,40.4469,40.5337,40.4469,40.5048,30870.0
2018-08-13 14:10:00,41.98,42.04,41.98,42.02,16903.0,40.5048,40.5626,40.5048,40.5433,16903.0
2018-08-13 14:20:00,42.03,42.08,42.0,42.07,29882.0,40.553,40.6012,40.5241,40.5916,29882.0
2018-08-13 14:30:00,42.07,42.07,41.94,41.97,28023.0,40.5916,40.5916,40.4662,40.4951,28023.0
2018-08-13 14:40:00,41.96,42.0,41.96,41.98,22216.0,40.4855,40.5241,40.4855,40.5048,22216.0
2018-08-13 14:50:00,41.97,41.97,41.84,41.87,21728.0,40.4951,40.4951,40.3697,40.3986,21728.0
2018-08-13 15:00:00,41.87,41.87,41.74,41.78,44078.0,40.3986,40.3986,40.2732,40.3118,44078.0
2018-08-13 15:10:00,41.78,41.88,41.76,41.81,63145.0,40.3118,40.4083,40.2925,40.3407,63145.0
2018-08-13 15:20:00,41.81,41.81,41.68,41.71,74318.0,40.3407,40.3407,40.2153,40.2442,74318.0
2018-08-13 15:30:00,41.71,41.71,41.61,41.69,135714.0,40.2442,40.2442,40.1478,40.2249,135714.0
2018-08-13 15:40:00,41.7,41.73,41.63,41.64,146931.0,40.2346,40.2635,40.1671,40.1767,146931.0
2018-08-13 15:50:00,41.64,41.65,41.59,41.62,234996.0,40.1767,40.1864,40.1285,40.1574,234996.0
2018-08-14 09:30:00,41.91,42.16,41.91,42.12,29769.0,40.4372,40.6784,40.4372,40.6398,29769.0
2018-08-14 09:40:00,42.11,42.11,41.89,41.9,42963.0,40.6302,40.6302,40.4179,40.4276,42963.0
2018-08-14 09:50:00,41.9,42.0,41.73,41.98,35168.0,40.4276,40.5241,40.2635,40.5048,35168.0
2018-08-14 10:00:00,42.0,42.08,41.84,41.9,50939.0,40.5241,40.6012,40.3697,40.4276,50939.0
2018-08-14 10:10:00,41.91,42.04,41.87,42.0,20233.0,40.4372,40.5626,40.3986,40.5241,20233.0
2018-08-14 10:20:00,42.01,42.06,41.97,42.01,20594.0,40.5337,40.5819,40.4951,40.5337,20594.0
2018-08-14 10:30:00,42.01,42.24,42.0,42.16,21872.0,40.5337,40.7556,40.5241,40.6784,21872.0
2018-08-14 10:40:00,42.15,42.28,42.13,42.28,16637.0,40.6688,40.7942,40.6495,40.7942,16637.0
2018-08-14 10:50:00,42.26,42.32,42.23,42.3,24289.0,40.7749,40.8328,40.746,40.8135,24289.0
2018-08-14 11:00:00,42.28,42.37,42.27,42.32,24818.0,40.7942,40.881,40.7846,40.8328,24818.0
2018-08-14 11:10:00,42.3,42.41,42.26,42.26,41467.0,40.8135,40.9196,40.7749,40.7749,41467.0
2018-08-14 11:20:00,42.27,42.4,42.27,42.34,22483.0,40.7846,40.91,40.7846,40.8521,22483.0
2018-08-14 11:30:00,42.32,42.34,42.19,42.25,24389.0,40.8328,40.8521,40.7074,40.7653,24389.0
2018-08-14 11:40:00,42.26,42.32,42.25,42.3,28404.0,40.7749,40.8328,40.7653,40.8135,28404.0
2018-08-14 11:50:00,42.28,42.33,42.24,42.24,21945.0,40.7942,40.8425,40.7556,40.7556,21945.0
2018-08-14 12:00:00,42.23,42.29,42.23,42.24,33593.0,40.746,40.8039,40.746,40.7556,33593.0
2018-08-14 12:10:00,42.24,42.24,42.17,42.22,11391.0,40.7556,40.7556,40.6881,40.7363,11391.0
2018-08-14 12:20:00,42.21,42.27,42.2,42.26,12128.0,40.7267,40.7846,40.717,40.7749,12128.0
2018-08-14 12:30:00,42.25,42.27,42.22,42.24,11934.0,40.7653,40.7846,40.7363,40.7556,11934.0
2018-08-14 12:40:00,42.23,42.24,42.17,42.17,13659.0,40.746,40.7556,40.6881,40.6881,13659.0
2018-08-14 12:50:00,42.17,42.18,42.08,42.08,13417.0,40.6881,40.6977,40.6012,40.6012,13417.0
2018-08-14 13:00:00,42.08,42.1,41.94,42.0,23173.0,40.6012,40.6205,40.4662,40.5241,23173.0
2018-08-14 13:10:00,42.0,42.04,41.99,42.01,7961.0,40.5241,40.5626,40.5144,40.5337,7961.0
2018-08-14 13:20:00,42.01,42.02,41.97,42.0,14800.0,40.5337,40.5433,40.4951,40.5241,14800.0
2018-08-14 13:30:00,42.0,42.05,41.97,42.03,13233.0,40.5241,40.5723,40.4951,40.553,13233.0
2018-08-14 13:40:00,42.03,42.09,42.02,42.09,7546.0,40.553,40.6109,40.5433,40.6109,7546.0
2018-08-14 13:50:00,42.08,42.15,42.06,42.14,17936.0,40.6012,40.6688,40.5819,40.6591,17936.0
2018-08-14 14:00:00,42.15,42.16,41.99,42.01,29782.0,40.6688,40.6784,40.5144,40.5337,29782.0
2018-08-14 14:10:00,42.01,42.08,42.0,42.08,14713.0,40.5337,40.6012,40.5241,40.6012,14713.0
2018-08-14 14:20:00,42.08,42.09,42.0,42.04,18660.0,40.6012,40.6109,40.5241,40.5626,18660.0
2018-08-14 14:30:00,42.04,42.08,42.02,42.07,19920.0,40.5626,40.6012,40.5433,40.5916,19920.0
2018-08-14 14:40:00,42.07,42.07,41.97,41.97,43392.0,40.5916,40.5916,40.4951,40.4951,43392.0
2018-08-14 14:50:00,41.96,42.02,41.95,42.01,12029.0,40.4855,40.5433,40.4758,40.5337,12029.0
2018-08-14 15:00:00,42.0,42.05,41.97,41.99,34805.0,40.5241,40.5723,40.4951,40.5144,34805.0
2018-08-14 15:10:00,42.0,42.01,41.98,42.0,23053.0,40.5241,40.5337,40.5048,40.5241,23053.0
2018-08-14 15:20:00,41.99,42.04,41.98,42.0,29349.0,40.5144,40.5626,40.5048,40.5241,29349.0
2018-08-14 15:30:00,41.97,42.0,41.93,42.0,41227.0,40.4951,40.5241,40.4565,40.5241,41227.0
2018-08-14 15:40:00,41.99,42.0,41.92,41.92,41340.0,40.5144,40.5241,40.4469,40.4469,41340.0
2018-08-14 15:50:00,41.93,41.93,41.85,41.89,144315.0,40.4565,40.4565,40.3793,40.4179,144315.0
2018-08-15 09:30:00,41.45,41.61,41.35,41.52,34787.0,39.9934,40.1478,39.8969,40.0609,34787.0
2018-08-15 09:40:00,41.47,41.54,41.11,41.2,49015.0,40.0127,40.0802,39.6653,39.7522,49015.0
2018-08-15 09:50:00,41.18,41.3,41.02,41.02,22336.0,39.7329,39.8487,39.5785,39.5785,22336.0
2018-08-15 10:00:00,41.02,41.02,40.8,40.95,45580.0,39.5785,39.5785,39.3662,39.5109,45580.0
2018-08-15 10:10:00,40.96,40.98,40.85,40.89,25812.0,39.5206,39.5399,39.4145,39.4531,25812.0
2018-08-15 10:20:00,40.86,40.93,40.6,40.63,33764.0,39.4241,39.4917,39.1732,39.2022,33764.0
2018-08-15 10:30:00,40.61,40.9,40.6,40.89,34330.0,39.1829,39.4627,39.1732,39.4531,34330.0
2018-08-15 10:40:00,40.88,40.88,40.69,40.73,33813.0,39.4434,39.4434,39.2601,39.2987,33813.0
2018-08-15 10:50:00,40.71,40.72,40.5,40.53,71825.0,39.2794,39.289,39.0768,39.1057,71825.0
2018-08-15 11:00:00,40.51,40.56,40.36,40.48,57489.0,39.0864,39.1347,38.9417,39.0575,57489.0
2018-08-15 11:10:00,40.5,40.63,40.46,40.62,35036.0,39.0768,39.2022,39.0382,39.1925,35036.0
2018-08-15 11:20:00,40.62,40.66,40.55,40.61,87423.0,39.1925,39.2311,39.125,39.1829,87423.0
2018-08-15 11:30:00,40.63,40.67,40.45,40.45,48556.0,39.2022,39.2408,39.0285,39.0285,48556.0
2018-08-15 11:40:00,40.47,40.57,40.4,40.57,26563.0,39.0478,39.1443,38.9803,39.1443,26563.0
2018-08-15 11:50:00,40.56,40.56,40.42,40.44,17298.0,39.1347,39.1347,38.9996,39.0189,17298.0
2018-08-15 12:00:00,40.43,40.56,40.43,40.56,26488.0,39.0092,39.1347,39.0092,39.1347,26488.0
2018-08-15 12:10:00,40.56,40.61,40.54,40.58,81098.0,39.1347,39.1829,39.1154,39.154,81098.0
2018-08-15 12:20:00,40.58,40.6,40.45,40.49,53969.0,39.154,39.1732,39.0285,39.0671,53969.0
2018-08-15 12:30:00,40.5,40.59,40.5,40.54,38760.0,39.0768,39.1636,39.0768,39.1154,38760.0
2018-08-15 12:40:00,40.56,40.6,40.43,40.45,35122.0,39.1347,39.1732,39.0092,39.0285,35122.0
2018-08-15 12:50:00,40.44,40.52,40.43,40.44,21450.0,39.0189,39.0961,39.0092,39.0189,21450.0
2018-08-15 13:00:00,40.47,40.51,40.44,40.47,33950.0,39.0478,39.0864,39.0189,39.0478,33950.0
2018-08-15 13:10:00,40.47,40.49,40.4,40.43,17768.0,39.0478,39.0671,38.9803,39.0092,17768.0
2018-08-15 13:20:00,40.42,40.44,40.33,40.39,19340.0,38.9996,39.0189,38.9127,38.9706,19340.0
2018-08-15 13:30:00,40.38,40.42,40.35,40.39,21236.0,38.961,38.9996,38.932,38.9706,21236.0
2018-08-15 13:40:00,40.39,40.48,40.39,40.4,14774.0,38.9706,39.0575,38.9706,38.9803,14774.0
2018-08-15 13:50:00,40.41,40.42,40.37,40.38,23338.0,38.9899,38.9996,38.9513,38.961,23338.0
2018-08-15 14:00:00,40.37,40.41,40.25,40.28,55345.0,38.9513,38.9899,38.8355,38.8645,55345.0
2018-08-15 14:10:00,40.29,40.38,40.2,40.37,44460.0,38.8741,38.961,38.7873,38.9513,44460.0
2018-08-15 14:20:00,40.37,40.4,40.32,40.32,18664.0,38.9513,38.9803,38.9031,38.9031,18664.0
2018-08-15 14:30:00,40.34,40.39,40.32,40.34,16657.0,38.9224,38.9706,38.9031,38.9224,16657.0
2018-08-15 14:40:00,40.34,40.35,40.24,40.29,26838.0,38.9224,38.932,38.8259,38.8741,26838.0
2018-08-15 14:50:00,40.29,40.37,40.28,40.35,37981.0,38.8741,38.9513,38.8645,38.932,37981.0
2018-08-15 15:00:00,40.35,40.4,40.33,40.38,120465.0,38.932,38.9803,38.9127,38.961,120465.0
2018-08-15 15:10:00,40.39,40.4,40.37,40.39,80331.0,38.9706,38.9803,38.9513,38.9706,80331.0
2018-08-15 15:20:00,40.39,40.41,40.38,40.4,123186.0,38.9706,38.9899,38.961,38.9803,123186.0
2018-08-15 15:30:00,40.4,40.41,40.38,40.41,199045.0,38.9803,38.9899,38.961,38.9899,199045.0
2018-08-15 15:40:00,40.4,40.41,40.36,40.4,192015.0,38.9803,38.9899,38.9417,38.9803,192015.0
2018-08-15 15:50:00,40.39,40.4,40.37,40.37,236502.0,38.9706,38.9803,38.9513,38.9513,236502.0
2018-08-16 09:30:00,40.71,40.97,40.5,40.73,48019.0,39.2794,39.5302,39.0768,39.2987,48019.0
2018-08-16 09:40:00,40.77,40.84,40.52,40.52,24859.0,39.3373,39.4048,39.0961,39.0961,24859.0
2018-08-16 09:50:00,40.51,40.65,40.47,40.6,39315.0,39.0864,39.2215,39.0478,39.1732,39315.0
2018-08-16 10:00:00,40.6,40.63,40.53,40.58,50935.0,39.1732,39.2022,39.1057,39.154,50935.0
2018-08-16 10:10:00,40.59,40.66,40.57,40.65,34361.0,39.1636,39.2311,39.1443,39.2215,34361.0
2018-08-16 10:20:00,40.65,40.65,40.51,40.51,23031.0,39.2215,39.2215,39.0864,39.0864,23031.0
2018-08-16 10:30:00,40.53,40.6,40.52,40.57,38344.0,39.1057,39.1732,39.0961,39.1443,38344.0
2018-08-16 10:40:00,40.58,40.58,40.39,40.46,27045.0,39.154,39.154,38.9706,39.0382,27045.0
2018-08-16 10:50:00,40.46,40.46,40.35,40.37,34171.0,39.0382,39.0382,38.932,38.9513,34171.0
2018-08-16 11:00:00,40.36,40.48,40.36,40.42,28176.0,38.9417,39.0575,38.9417,38.9996,28176.0
2018-08-16 11:10:00,40.42,40.58,40.42,40.52,26392.0,38.9996,39.154,38.9996,39.0961,26392.0
2018-08-16 11:20:00,40.53,40.53,40.43,40.43,30019.0,39.1057,39.1057,39.0092,39.0092,30019.0
2018-08-16 11:30:00,40.45,40.56,40.44,40.53,38259.0,39.0285,39.1347,39.0189,39.1057,38259.0
2018-08-16 11:40:00,40.53,40.56,40.47,40.54,52118.0,39.1057,39.1347,39.0478,39.1154,52118.0
2018-08-16 11:50:00,40.54,40.55,40.47,40.5,64867.0,39.1154,39.125,39.0478,39.0768,64867.0
2018-08-16 12:00:00,40.5,40.51,40.45,40.48,82228.0,39.0768,39.0864,39.0285,39.0575,82228.0
2018-08-16 12:10:00,40.48,40.51,40.47,40.49,58576.0,39.0575,39.0864,39.0478,39.0671,58576.0
2018-08-16 12:20:00,40.48,40.5,40.4,40.4,33737.0,39.0575,39.0768,38.9803,38.9803,33737.0
2018-08-16 12:30:00,40.39,40.41,40.3,40.39,28069.0,38.9706,38.9899,38.8838,38.9706,28069.0
2018-08-16 12:40:00,40.38,40.39,40.31,40.35,22850.0,38.961,38.9706,38.8934,38.932,22850.0
2018-08-16 12:50:00,40.36,40.43,40.36,40.4,23032.0,38.9417,39.0092,38.9417,38.9803,23032.0
2018-08-16 13:00:00,40.4,40.41,40.37,40.4,22819.0,38.9803,38.9899,38.9513,38.9803,22819.0
2018-08-16 13:10:00,40.4,40.41,40.39,40.4,18124.0,38.9803,38.9899,38.9706,38.9803,18124.0
2018-08-16 13:20:00,40.4,40.4,40.36,40.37,15211.0,38.9803,38.9803,38.9417,38.9513,15211.0
2018-08-16 13:30:00,40.36,40.37,40.31,40.36,28921.0,38.9417,38.9513,38.8934,38.9417,28921.0
2018-08-16 13:40:00,40.36,40.36,40.23,40.24,25792.0,38.9417,38.9417,38.8163,38.8259,25792.0
2018-08-16 13:50:00,40.23,40.26,40.22,40.24,26414.0,38.8163,38.8452,38.8066,38.8259,26414.0
2018-08-16 14:00:00,40.24,40.36,40.23,40.36,25057.0,38.8259,38.9417,38.8163,38.9417,25057.0
2018-08-16 14:10:00,40.36,40.41,40.35,40.39,52674.0,38.9417,38.9899,38.932,38.9706,52674.0
2018-08-16 14:20:00,40.38,40.39,40.3,40.3,34403.0,38.961,38.9706,38.8838,38.8838,34403.0
2018-08-16 14:30:00,40.29,40.3,40.23,40.24,41260.0,38.8741,38.8838,38.8163,38.8259,41260.0
2018-08-16 14:40:00,40.24,40.25,40.22,40.23,44817.0,38.8259,38.8355,38.8066,38.8163,44817.0
2018-08-16 14:50:00,40.25,40.31,40.24,40.26,48767.0,38.8355,38.8934,38.8259,38.8452,48767.0
2018-08-16 15:00:00,40.26,40.32,40.25,40.27,69980.0,38.8452,38.9031,38.8355,38.8548,69980.0
2018-08-16 15:10:00,40.28,40.29,40.26,40.26,35585.0,38.8645,38.8741,38.8452,38.8452,35585.0
2018-08-16 15:20:00,40.26,40.28,40.2,40.26,58938.0,38.8452,38.8645,38.7873,38.8452,58938.0
2018-08-16 15:30:00,40.26,40.27,40.21,40.23,57844.0,38.8452,38.8548,38.797,38.8163,57844.0
2018-08-16 15:40:00,40.23,40.25,40.19,40.22,97152.0,38.8163,38.8355,38.7777,38.8066,97152.0
2018-08-16 15:50:00,40.22,40.24,40.13,40.23,252735.0,38.8066,38.8259,38.7198,38.8163,252735.0
2018-08-17 09:30:00,39.85,39.91,39.32,39.61,206567.0,38.4496,38.5075,37.9382,38.218,206567.0
2018-08-17 09:40:00,39.61,39.62,39.42,39.45,98634.0,38.218,38.2277,38.0347,38.0637,98634.0
2018-08-17 09:50:00,39.48,39.52,39.4,39.42,80508.0,38.0926,38.1312,38.0154,38.0347,80508.0
2018-08-17 10:00:00,39.45,39.49,39.37,39.43,35274.0,38.0637,38.1023,37.9865,38.0444,35274.0
2018-08-17 10:10:00,39.42,39.55,39.35,39.41,35513.0,38.0347,38.1601,37.9672,38.0251,35513.0
2018-08-17 10:20:00,39.41,39.42,39.22,39.25,68813.0,38.0251,38.0347,37.8417,37.8707,68813.0
2018-08-17 10:30:00,39.27,39.41,39.26,39.33,38840.0,37.89,38.0251,37.8803,37.9479,38840.0
2018-08-17 10:40:00,39.32,39.33,39.24,39.25,43758.0,37.9382,37.9479,37.861,37.8707,43758.0
2018-08-17 10:50:00,39.24,39.29,39.13,39.16,146736.0,37.861,37.9093,37.7549,37.7839,146736.0
2018-08-17 11:00:00,39.16,39.17,38.97,39.11,136556.0,37.7839,37.7935,37.6005,37.7356,136556.0
2018-08-17 11:10:00,39.12,39.13,39.02,39.12,80501.0,37.7453,37.7549,37.6488,37.7453,80501.0
2018-08-17 11:20:00,39.12,39.18,39.1,39.14,52960.0,37.7453,37.8032,37.726,37.7646,52960.0
2018-08-17 11:30:00,39.15,39.21,39.09,39.14,172647.0,37.7742,37.8321,37.7163,37.7646,172647.0
2018-08-17 11:40:00,39.14,39.16,39.12,39.14,111796.0,37.7646,37.7839,37.7453,37.7646,111796.0
2018-08-17 11:50:00,39.14,39.17,39.13,39.15,130917.0,37.7646,37.7935,37.7549,37.7742,130917.0
2018-08-17 12:00:00,39.15,39.21,39.09,39.15,122966.0,37.7742,37.8321,37.7163,37.7742,122966.0
2018-08-17 12:10:00,39.15,39.16,39.11,39.13,85517.0,37.7742,37.7839,37.7356,37.7549,85517.0
2018-08-17 12:20:00,39.13,39.15,39.09,39.1,67244.0,37.7549,37.7742,37.7163,37.726,67244.0
2018-08-17 12:30:00,39.12,39.14,39.07,39.08,36716.0,37.7453,37.7646,37.697,37.7067,36716.0
2018-08-17 12:40:00,39.09,39.12,39.06,39.11,44956.0,37.7163,37.7453,37.6874,37.7356,44956.0
2018-08-17 12:50:00,39.1,39.12,39.0,39.0,42354.0,37.726,37.7453,37.6295,37.6295,42354.0
2018-08-17 13:00:00,39.01,39.12,39.0,39.11,53108.0,37.6391,37.7453,37.6295,37.7356,53108.0
2018-08-17 13:10:00,39.11,39.11,39.05,39.06,41758.0,37.7356,37.7356,37.6777,37.6874,41758.0
2018-08-17 13:20:00,39.07,39.1,39.0,39.01,50747.0,37.697,37.726,37.6295,37.6391,50747.0
2018-08-17 13:30:00,39.01,39.11,39.01,39.07,57317.0,37.6391,37.7356,37.6391,37.697,57317.0
2018-08-17 13:40:00,39.07,39.1,39.05,39.07,30070.0,37.697,37.726,37.6777,37.697,30070.0
2018-08-17 13:50:00,39.07,39.1,39.07,39.09,46970.0,37.697,37.726,37.697,37.7163,46970.0
2018-08-17 14:00:00,39.09,39.14,39.07,39.11,97550.0,37.7163,37.7646,37.697,37.7356,97550.0
2018-08-17 14:10:00,39.12,39.2,39.12,39.17,41314.0,37.7453,37.8224,37.7453,37.7935,41314.0
2018-08-17 14:20:00,39.17,39.21,39.15,39.18,69400.0,37.7935,37.8321,37.7742,37.8032,69400.0
2018-08-17 14:30:00,39.19,39.2,39.08,39.08,42378.0,37.8128,37.8224,37.7067,37.7067,42378.0
2018-08-17 14:40:00,39.08,39.2,39.08,39.18,41387.0,37.7067,37.8224,37.7067,37.8032,41387.0
2018-08-17 14:50:00,39.17,39.31,39.17,39.26,83199.0,37.7935,37.9286,37.7935,37.8803,83199.0
2018-08-17 15:00:00,39.26,39.29,39.22,39.23,46062.0,37.8803,37.9093,37.8417,37.8514,46062.0
2018-08-17 15:10:00,39.25,39.29,39.22,39.29,57382.0,37.8707,37.9093,37.8417,37.9093,57382.0
2018-08-17 15:20:00,39.29,39.41,39.29,39.37,78884.0,37.9093,38.0251,37.9093,37.9865,78884.0
2018-08-17 15:30:00,39.37,39.37,39.25,39.31,84020.0,37.9865,37.9865,37.8707,37.9286,84020.0
2018-08-17 15:40:00,39.31,39.34,39.29,39.31,111410.0,37.9286,37.9575,37.9093,37.9286,111410.0
2018-08-17 15:50:00,39.32,39.33,39.24,39.26,220179.0,37.9382,37.9479,37.861,37.8803,220179.0
2018-08-20 09:30:00,39.29,39.51,39.27,39.36,30406.0,37.9093,38.1216,37.89,37.9768,30406.0
2018-08-20 09:40:00,39.42,39.42,39.09,39.15,28420.0,38.0347,38.0347,37.7163,37.7742,28420.0
2018-08-20 09:50:00,39.13,39.21,38.99,39.03,21191.0,37.7549,37.8321,37.6198,37.6584,21191.0
2018-08-20 10:00:00,39.03,39.05,38.91,38.92,37316.0,37.6584,37.6777,37.5426,37.5523,37316.0
2018-08-20 10:10:00,38.93,38.99,38.87,38.88,34501.0,37.5619,37.6198,37.504,37.5137,34501.0
2018-08-20 10:20:00,38.88,39.04,38.82,39.04,119109.0,37.5137,37.6681,37.4558,37.6681,119109.0
2018-08-20 10:30:00,39.02,39.19,38.95,39.03,50712.0,37.6488,37.8128,37.5812,37.6584,50712.0
2018-08-20 10:40:00,39.03,39.1,38.98,39.07,43312.0,37.6584,37.726,37.6102,37.697,43312.0
2018-08-20 10:50:00,39.08,39.1,38.98,39.01,29113.0,37.7067,37.726,37.6102,37.6391,29113.0
2018-08-20 11:00:00,39.01,39.07,39.0,39.01,23524.0,37.6391,37.697,37.6295,37.6391,23524.0
2018-08-20 11:10:00,39.02,39.18,38.97,39.17,86675.0,37.6488,37.8032,37.6005,37.7935,86675.0
2018-08-20 11:20:00,39.17,39.17,39.05,39.13,29336.0,37.7935,37.7935,37.6777,37.7549,29336.0
2018-08-20 11:30:00,39.15,39.29,39.15,39.26,35038.0,37.7742,37.9093,37.7742,37.8803,35038.0
2018-08-20 11:40:00,39.26,39.28,39.23,39.28,26670.0,37.8803,37.8996,37.8514,37.8996,26670.0
2018-08-20 11:50:00,39.29,39.38,39.29,39.3,36699.0,37.9093,37.9961,37.9093,37.9189,36699.0
2018-08-20 12:00:00,39.31,39.44,39.26,39.4,45140.0,37.9286,38.054,37.8803,38.0154,45140.0
2018-08-20 12:10:00,39.4,39.47,39.39,39.44,50219.0,38.0154,38.083,38.0058,38.054,50219.0
2018-08-20 12:20:00,39.44,39.48,39.4,39.4,19102.0,38.054,38.0926,38.0154,38.0154,19102.0
2018-08-20 12:30:00,39.4,39.42,39.37,39.38,19428.0,38.0154,38.0347,37.9865,37.9961,19428.0
2018-08-20 12:40:00,39.37,39.38,39.27,39.28,27408.0,37.9865,37.9961,37.89,37.8996,27408.0
2018-08-20 12:50:00,39.28,39.33,39.26,39.31,24838.0,37.8996,37.9479,37.8803,37.9286,24838.0
2018-08-20 13:00:00,39.3,39.32,39.26,39.26,21296.0,37.9189,37.9382,37.8803,37.8803,21296.0
2018-08-20 13:10:00,39.27,39.32,39.24,39.24,27880.0,37.89,37.9382,37.861,37.861,27880.0
2018-08-20 13:20:00,39.24,39.34,39.24,39.33,33602.0,37.861,37.9575,37.861,37.9479,33602.0
2018-08-20 13:30:00,39.31,39.38,39.3,39.32,22143.0,37.9286,37.9961,37.9189,37.9382,22143.0
2018-08-20 13:40:00,39.32,39.34,39.29,39.31,23294.0,37.9382,37.9575,37.9093,37.9286,23294.0
2018-08-20 13:50:00,39.32,39.44,39.3,39.44,32570.0,37.9382,38.054,37.9189,38.054,32570.0
2018-08-20 14:00:00,39.44,39.46,39.39,39.4,32386.0,38.054,38.0733,38.0058,38.0154,32386.0
2018-08-20 14:10:00,39.4,39.41,39.35,39.36,32046.0,38.0154,38.0251,37.9672,37.9768,32046.0
2018-08-20 14:20:00,39.36,39.39,39.35,39.36,23446.0,37.9768,38.0058,37.9672,37.9768,23446.0
2018-08-20 14:30:00,39.36,39.37,39.3,39.3,25295.0,37.9768,37.9865,37.9189,37.9189,25295.0
2018-08-20 14:40:00,39.3,39.31,39.27,39.29,31193.0,37.9189,37.9286,37.89,37.9093,31193.0
2018-08-20 14:50:00,39.28,39.28,39.24,39.26,44442.0,37.8996,37.8996,37.861,37.8803,44442.0
2018-08-20 15:00:00,39.25,39.26,39.13,39.14,35690.0,37.8707,37.8803,37.7549,37.7646,35690.0
2018-08-20 15:10:00,39.14,39.21,39.13,39.17,37511.0,37.7646,37.8321,37.7549,37.7935,37511.0
2018-08-20 15:20:00,39.17,39.22,39.17,39.22,48379.0,37.7935,37.8417,37.7935,37.8417,48379.0
2018-08-20 15:30:00,39.21,39.28,39.19,39.27,53660.0,37.8321,37.8996,37.8128,37.89,53660.0
2018-08-20 15:40:00,39.27,39.27,39.18,39.18,103509.0,37.89,37.89,37.8032,37.8032,103509.0
2018-08-20 15:50:00,39.18,39.2,39.12,39.14,292759.0,37.8032,37.8224,37.7453,37.7646,292759.0
2018-08-21 09:30:00,39.38,39.7,39.23,39.65,46405.0,37.9961,38.3049,37.8514,38.2566,46405.0
2018-08-21 09:40:00,39.67,39.75,39.55,39.73,39536.0,38.2759,38.3531,38.1601,38.3338,39536.0
2018-08-21 09:50:00,39.7,39.88,39.68,39.84,41892.0,38.3049,38.4786,38.2856,38.44,41892.0
2018-08-21 10:00:00,39.84,39.88,39.68,39.69,44310.0,38.44,38.4786,38.2856,38.2952,44310.0
2018-08-21 10:10:00,39.69,39.82,39.68,39.79,46008.0,38.2952,38.4207,38.2856,38.3917,46008.0
2018-08-21 10:20:00,39.79,39.91,39.74,39.75,34924.0,38.3917,38.5075,38.3435,38.3531,34924.0
2018-08-21 10:30:00,39.75,39.89,39.73,39.83,48606.0,38.3531,38.4882,38.3338,38.4303,48606.0
2018-08-21 10:40:00,39.82,39.92,39.81,39.88,44633.0,38.4207,38.5171,38.411,38.4786,44633.0
2018-08-21 10:50:00,39.89,39.99,39.88,39.96,67629.0,38.4882,38.5847,38.4786,38.5557,67629.0
2018-08-21 11:00:00,39.96,40.0,39.94,39.97,39778.0,38.5557,38.5943,38.5364,38.5654,39778.0
2018-08-21 11:10:00,39.97,40.0,39.86,39.87,26559.0,38.5654,38.5943,38.4593,38.4689,26559.0
2018-08-21 11:20:00,39.88,40.07,39.84,40.05,37341.0,38.4786,38.6619,38.44,38.6426,37341.0
2018-08-21 11:30:00,40.05,40.26,40.04,40.17,112060.0,38.6426,38.8452,38.6329,38.7584,112060.0
2018-08-21 11:40:00,40.16,40.17,40.08,40.1,43278.0,38.7487,38.7584,38.6715,38.6908,43278.0
2018-08-21 11:50:00,40.1,40.18,40.06,40.13,38792.0,38.6908,38.768,38.6522,38.7198,38792.0
2018-08-21 12:00:00,40.13,40.18,40.06,40.07,24309.0,38.7198,38.768,38.6522,38.6619,24309.0
2018-08-21 12:10:00,40.06,40.08,40.05,40.06,21970.0,38.6522,38.6715,38.6426,38.6522,21970.0
2018-08-21 12:20:00,40.06,40.17,40.06,40.14,26919.0,38.6522,38.7584,38.6522,38.7294,26919.0
2018-08-21 12:30:00,40.14,40.14,40.1,40.14,16242.0,38.7294,38.7294,38.6908,38.7294,16242.0
2018-08-21 12:40:00,40.16,40.2,40.12,40.2,23178.0,38.7487,38.7873,38.7101,38.7873,23178.0
2018-08-21 12:50:00,40.19,40.22,40.13,40.15,20332.0,38.7777,38.8066,38.7198,38.7391,20332.0
2018-08-21 13:00:00,40.14,40.14,40.02,40.05,25068.0,38.7294,38.7294,38.6136,38.6426,25068.0
2018-08-21 13:10:00,40.04,40.04,39.97,40.02,17138.0,38.6329,38.6329,38.5654,38.6136,17138.0
2018-08-21 13:20:00,40.03,40.07,40.02,40.03,13770.0,38.6233,38.6619,38.6136,38.6233,13770.0
2018-08-21 13:30:00,40.04,40.11,40.04,40.07,32992.0,38.6329,38.7005,38.6329,38.6619,32992.0
2018-08-21 13:40:00,40.07,40.08,40.02,40.02,15470.0,38.6619,38.6715,38.6136,38.6136,15470.0
2018-08-21 13:50:00,40.02,40.08,40.01,40.08,24594.0,38.6136,38.6715,38.604,38.6715,24594.0
2018-08-21 14:00:00,40.07,40.09,40.0,40.02,23589.0,38.6619,38.6812,38.5943,38.6136,23589.0
2018-08-21 14:10:00,40.02,40.04,40.0,40.03,36394.0,38.6136,38.6329,38.5943,38.6233,36394.0
2018-08-21 14:20:00,40.04,40.05,40.01,40.01,21736.0,38.6329,38.6426,38.604,38.604,21736.0
2018-08-21 14:30:00,40.0,40.0,39.93,39.95,22616.0,38.5943,38.5943,38.5268,38.5461,22616.0
2018-08-21 14:40:00,39.94,40.02,39.94,39.98,30736.0,38.5364,38.6136,38.5364,38.575,30736.0
2018-08-21 14:50:00,39.97,39.98,39.91,39.93,24484.0,38.5654,38.575,38.5075,38.5268,24484.0
2018-08-21 15:00:00,39.93,39.96,39.9,39.96,22831.0,38.5268,38.5557,38.4978,38.5557,22831.0
2018-08-21 15:10:00,39.96,39.98,39.91,39.94,32990.0,38.5557,38.575,38.5075,38.5364,32990.0
2018-08-21 15:20:00,39.93,39.95,39.89,39.93,42816.0,38.5268,38.5461,38.4882,38.5268,42816.0
2018-08-21 15:30:00,39.93,39.97,39.91,39.94,68547.0,38.5268,38.5654,38.5075,38.5364,68547.0
2018-08-21 15:40:00,39.94,39.96,39.89,39.9,78337.0,38.5364,38.5557,38.4882,38.4978,78337.0
2018-08-21 15:50:00,39.9,39.92,39.87,39.87,198744.0,38.4978,38.5171,38.4689,38.4689,198744.0
2018-08-22 09:30:00,39.72,39.85,39.46,39.62,28495.0,38.3242,38.4496,38.0733,38.2277,28495.0
2018-08-22 09:40:00,39.66,39.68,39.54,39.66,18960.0,38.2663,38.2856,38.1505,38.2663,18960.0
2018-08-22 09:50:00,39.66,39.7,39.6,39.67,15405.0,38.2663,38.3049,38.2084,38.2759,15405.0
2018-08-22 10:00:00,39.69,39.8,39.69,39.77,28712.0,38.2952,38.4014,38.2952,38.3724,28712.0
2018-08-22 10:10:00,39.78,39.9,39.77,39.84,28112.0,38.3821,38.4978,38.3724,38.44,28112.0
2018-08-22 10:20:00,39.85,39.87,39.75,39.75,19267.0,38.4496,38.4689,38.3531,38.3531,19267.0
2018-08-22 10:30:00,39.74,39.92,39.74,39.89,39321.0,38.3435,38.5171,38.3435,38.4882,39321.0
2018-08-22 10:40:00,39.89,39.94,39.85,39.93,29354.0,38.4882,38.5364,38.4496,38.5268,29354.0
2018-08-22 10:50:00,39.94,39.97,39.89,39.9,30176.0,38.5364,38.5654,38.4882,38.4978,30176.0
2018-08-22 11:00:00,39.89,39.92,39.84,39.84,19178.0,38.4882,38.5171,38.44,38.44,19178.0
2018-08-22 11:10:00,39.84,39.86,39.78,39.78,21145.0,38.44,38.4593,38.3821,38.3821,21145.0
2018-08-22 11:20:00,39.79,39.9,39.78,39.85,27572.0,38.3917,38.4978,38.3821,38.4496,27572.0
2018-08-22 11:30:00,39.85,39.94,39.83,39.94,25839.0,38.4496,38.5364,38.4303,38.5364,25839.0
2018-08-22 11:40:00,39.94,40.0,39.91,39.92,11557.0,38.5364,38.5943,38.5075,38.5171,11557.0
2018-08-22 11:50:00,39.91,39.92,39.86,39.87,13812.0,38.5075,38.5171,38.4593,38.4689,13812.0
2018-08-22 12:00:00,39.87,39.88,39.79,39.81,15458.0,38.4689,38.4786,38.3917,38.411,15458.0
2018-08-22 12:10:00,39.8,39.83,39.76,39.83,14166.0,38.4014,38.4303,38.3628,38.4303,14166.0
2018-08-22 12:20:00,39.84,39.92,39.84,39.89,71548.0,38.44,38.5171,38.44,38.4882,71548.0
2018-08-22 12:30:00,39.9,39.94,39.88,39.9,29715.0,38.4978,38.5364,38.4786,38.4978,29715.0
2018-08-22 12:40:00,39.91,39.96,39.91,39.95,15639.0,38.5075,38.5557,38.5075,38.5461,15639.0
2018-08-22 12:50:00,39.94,39.98,39.9,39.91,16092.0,38.5364,38.575,38.4978,38.5075,16092.0
2018-08-22 13:00:00,39.91,39.94,39.89,39.94,8377.0,38.5075,38.5364,38.4882,38.5364,8377.0
2018-08-22 13:10:00,39.94,39.95,39.92,39.93,16942.0,38.5364,38.5461,38.5171,38.5268,16942.0
2018-08-22 13:20:00,39.92,39.95,39.88,39.89,18374.0,38.5171,38.5461,38.4786,38.4882,18374.0
2018-08-22 13:30:00,39.89,39.93,39.88,39.91,11817.0,38.4882,38.5268,38.4786,38.5075,11817.0
2018-08-22 13:40:00,39.92,39.95,39.87,39.88,14304.0,38.5171,38.5461,38.4689,38.4786,14304.0
2018-08-22 13:50:00,39.87,39.88,39.83,39.84,13690.0,38.4689,38.4786,38.4303,38.44,13690.0
2018-08-22 14:00:00,39.84,39.85,39.81,39.81,18818.0,38.44,38.4496,38.411,38.411,18818.0
2018-08-22 14:10:00,39.82,39.86,39.81,39.83,15668.0,38.4207,38.4593,38.411,38.4303,15668.0
2018-08-22 14:20:00,39.83,39.83,39.77,39.83,13855.0,38.4303,38.4303,38.3724,38.4303,13855.0
2018-08-22 14:30:00,39.82,39.85,39.82,39.83,12293.0,38.4207,38.4496,38.4207,38.4303,12293.0
2018-08-22 14:40:00,39.83,39.86,39.83,39.85,17689.0,38.4303,38.4593,38.4303,38.4496,17689.0
2018-08-22 14:50:00,39.84,39.93,39.84,39.93,15425.0,38.44,38.5268,38.44,38.5268,15425.0
2018-08-22 15:00:00,39.93,39.97,39.89,39.9,33813.0,38.5268,38.5654,38.4882,38.4978,33813.0
2018-08-22 15:10:00,39.9,39.98,39.89,39.95,26672.0,38.4978,38.575,38.4882,38.5461,26672.0
2018-08-22 15:20:00,39.95,39.98,39.94,39.97,22369.0,38.5461,38.575,38.5364,38.5654,22369.0
2018-08-22 15:30:00,39.97,39.98,39.92,39.95,32352.0,38.5654,38.575,38.5171,38.5461,32352.0
2018-08-22 15:40:00,39.95,40.0,39.92,39.93,53389.0,38.5461,38.5943,38.5171,38.5268,53389.0
2018-08-22 15:50:00,39.93,39.93,39.86,39.93,116631.0,38.5268,38.5268,38.4593,38.5268,116631.0
2018-08-23 09:30:00,39.94,40.11,39.91,40.08,30854.0,38.5364,38.7005,38.5075,38.6715,30854.0
2018-08-23 09:40:00,40.08,40.18,40.06,40.13,23496.0,38.6715,38.768,38.6522,38.7198,23496.0
2018-08-23 09:50:00,40.17,40.23,40.14,40.2,25407.0,38.7584,38.8163,38.7294,38.7873,25407.0
2018-08-23 10:00:00,40.22,40.33,40.19,40.27,30321.0,38.8066,38.9127,38.7777,38.8548,30321.0
2018-08-23 10:10:00,40.27,40.41,40.27,40.33,45860.0,38.8548,38.9899,38.8548,38.9127,45860.0
2018-08-23 10:20:00,40.34,40.45,40.31,40.45,46783.0,38.9224,39.0285,38.8934,39.0285,46783.0
2018-08-23 10:30:00,40.44,40.47,40.4,40.43,56535.0,39.0189,39.0478,38.9803,39.0092,56535.0
2018-08-23 10:40:00,40.43,40.58,40.43,40.52,108221.0,39.0092,39.154,39.0092,39.0961,108221.0
2018-08-23 10:50:00,40.53,40.58,40.45,40.54,79083.0,39.1057,39.154,39.0285,39.1154,79083.0
2018-08-23 11:00:00,40.55,40.63,40.51,40.55,94288.0,39.125,39.2022,39.0864,39.125,94288.0
2018-08-23 11:10:00,40.56,40.6,40.29,40.31,45271.0,39.1347,39.1732,38.8741,38.8934,45271.0
2018-08-23 11:20:00,40.32,40.36,40.24,40.35,35530.0,38.9031,38.9417,38.8259,38.932,35530.0
2018-08-23 11:30:00,40.35,40.37,40.26,40.27,27543.0,38.932,38.9513,38.8452,38.8548,27543.0
2018-08-23 11:40:00,40.27,40.38,40.25,40.37,26661.0,38.8548,38.961,38.8355,38.9513,26661.0
2018-08-23 11:50:00,40.36,40.42,40.34,40.34,30093.0,38.9417,38.9996,38.9224,38.9224,30093.0
2018-08-23 12:00:00,40.33,40.43,40.3,40.41,38910.0,38.9127,39.0092,38.8838,38.9899,38910.0
2018-08-23 12:10:00,40.41,40.49,40.41,40.48,21048.0,38.9899,39.0671,38.9899,39.0575,21048.0
2018-08-23 12:20:00,40.49,40.6,40.49,40.56,32297.0,39.0671,39.1732,39.0671,39.1347,32297.0
2018-08-23 12:30:00,40.57,40.59,40.52,40.53,28931.0,39.1443,39.1636,39.0961,39.1057,28931.0
2018-08-23 12:40:00,40.54,40.59,40.53,40.54,16641.0,39.1154,39.1636,39.1057,39.1154,16641.0
2018-08-23 12:50:00,40.54,40.55,40.5,40.52,22035.0,39.1154,39.125,39.0768,39.0961,22035.0
2018-08-23 13:00:00,40.52,40.53,40.47,40.48,17533.0,39.0961,39.1057,39.0478,39.0575,17533.0
2018-08-23 13:10:00,40.48,40.49,40.41,40.43,20885.0,39.0575,39.0671,38.9899,39.0092,20885.0
2018-08-23 13:20:00,40.45,40.48,40.44,40.46,13547.0,39.0285,39.0575,39.0189,39.0382,13547.0
2018-08-23 13:30:00,40.46,40.48,40.44,40.48,24183.0,39.0382,39.0575,39.0189,39.0575,24183.0
2018-08-23 13:40:00,40.48,40.53,40.47,40.48,21202.0,39.0575,39.1057,39.0478,39.0575,21202.0
2018-08-23 13:50:00,40.49,40.5,40.46,40.47,23430.0,39.0671,39.0768,39.0382,39.0478,23430.0
2018-08-23 14:00:00,40.46,40.6,40.46,40.56,21058.0,39.0382,39.1732,39.0382,39.1347,21058.0
2018-08-23 14:10:00,40.57,40.58,40.53,40.54,17913.0,39.1443,39.154,39.1057,39.1154,17913.0
2018-08-23 14:20:00,40.55,40.56,40.5,40.52,25349.0,39.125,39.1347,39.0768,39.0961,25349.0
2018-08-23 14:30:00,40.52,40.53,40.5,40.52,13562.0,39.0961,39.1057,39.0768,39.0961,13562.0
2018-08-23 14:40:00,40.52,40.56,40.5,40.55,17685.0,39.0961,39.1347,39.0768,39.125,17685.0
2018-08-23 14:50:00,40.54,40.54,40.48,40.48,25980.0,39.1154,39.1154,39.0575,39.0575,25980.0
2018-08-23 15:00:00,40.48,40.51,40.47,40.51,38388.0,39.0575,39.0864,39.0478,39.0864,38388.0
2018-08-23 15:10:00,40.5,40.52,40.45,40.46,48361.0,39.0768,39.0961,39.0285,39.0382,48361.0
2018-08-23 15:20:00,40.46,40.47,40.4,40.42,27996.0,39.0382,39.0478,38.9803,38.9996,27996.0
2018-08-23 15:30:00,40.42,40.43,40.38,40.4,32049.0,38.9996,39.0092,38.961,38.9803,32049.0
2018-08-23 15:40:00,40.39,40.4,40.32,40.33,57793.0,38.9706,38.9803,38.9031,38.9127,57793.0
2018-08-23 15:50:00,40.32,40.34,40.22,40.27,193289.0,38.9031,38.9224,38.8066,38.8548,193289.0
2018-08-24 09:30:00,40.67,40.76,40.57,40.7,52926.0,39.2408,39.3276,39.1443,39.2697,52926.0
2018-08-24 09:40:00,40.7,40.71,40.44,40.46,22784.0,39.2697,39.2794,39.0189,39.0382,22784.0
2018-08-24 09:50:00,40.46,40.61,40.44,40.58,21208.0,39.0382,39.1829,39.0189,39.154,21208.0
2018-08-24 10:00:00,40.57,40.65,40.52,40.54,50281.0,39.1443,39.2215,39.0961,39.1154,50281.0
2018-08-24 10:10:00,40.54,40.59,40.46,40.59,25562.0,39.1154,39.1636,39.0382,39.1636,25562.0
2018-08-24 10:20:00,40.59,40.72,40.59,40.68,17747.0,39.1636,39.289,39.1636,39.2504,17747.0
2018-08-24 10:30:00,40.68,40.82,40.62,40.74,16028.0,39.2504,39.3855,39.1925,39.3083,16028.0
2018-08-24 10:40:00,40.74,40.75,40.65,40.71,33585.0,39.3083,39.318,39.2215,39.2794,33585.0
2018-08-24 10:50:00,40.68,40.73,40.66,40.7,20998.0,39.2504,39.2987,39.2311,39.2697,20998.0
2018-08-24 11:00:00,40.69,40.76,40.67,40.75,20236.0,39.2601,39.3276,39.2408,39.318,20236.0
2018-08-24 11:10:00,40.75,40.76,40.69,40.71,29388.0,39.318,39.3276,39.2601,39.2794,29388.0
2018-08-24 11:20:00,40.73,40.74,40.65,40.67,25176.0,39.2987,39.3083,39.2215,39.2408,25176.0
2018-08-24 11:30:00,40.67,40.71,40.65,40.65,23523.0,39.2408,39.2794,39.2215,39.2215,23523.0
2018-08-24 11:40:00,40.66,40.69,40.6,40.67,14565.0,39.2311,39.2601,39.1732,39.2408,14565.0
2018-08-24 11:50:00,40.66,40.69,40.62,40.69,12526.0,39.2311,39.2601,39.1925,39.2601,12526.0
2018-08-24 12:00:00,40.69,40.73,40.66,40.73,16029.0,39.2601,39.2987,39.2311,39.2987,16029.0
2018-08-24 12:10:00,40.74,40.75,40.69,40.72,15067.0,39.3083,39.318,39.2601,39.289,15067.0
2018-08-24 12:20:00,40.71,40.73,40.63,40.63,19011.0,39.2794,39.2987,39.2022,39.2022,19011.0
2018-08-24 12:30:00,40.63,40.68,40.62,40.67,14719.0,39.2022,39.2504,39.1925,39.2408,14719.0
2018-08-24 12:40:00,40.68,40.8,40.67,40.8,23602.0,39.2504,39.3662,39.2408,39.3662,23602.0
2018-08-24 12:50:00,40.78,40.83,40.78,40.83,26930.0,39.3469,39.3952,39.3469,39.3952,26930.0
2018-08-24 13:00:00,40.82,40.85,40.79,40.79,17001.0,39.3855,39.4145,39.3566,39.3566,17001.0
2018-08-24 13:10:00,40.8,40.81,40.73,40.8,25956.0,39.3662,39.3759,39.2987,39.3662,25956.0
2018-08-24 13:20:00,40.81,40.85,40.81,40.83,18986.0,39.3759,39.4145,39.3759,39.3952,18986.0
2018-08-24 13:30:00,40.82,40.85,40.82,40.84,19383.0,39.3855,39.4145,39.3855,39.4048,19383.0
2018-08-24 13:40:00,40.84,40.84,40.72,40.8,22859.0,39.4048,39.4048,39.289,39.3662,22859.0
2018-08-24 13:50:00,40.79,40.83,40.78,40.82,44904.0,39.3566,39.3952,39.3469,39.3855,44904.0
2018-08-24 14:00:00,40.82,40.83,40.76,40.77,22568.0,39.3855,39.3952,39.3276,39.3373,22568.0
2018-08-24 14:10:00,40.78,40.79,40.72,40.72,21882.0,39.3469,39.3566,39.289,39.289,21882.0
2018-08-24 14:20:00,40.71,40.75,40.7,40.75,16209.0,39.2794,39.318,39.2697,39.318,16209.0
2018-08-24 14:30:00,40.74,40.76,40.73,40.74,15904.0,39.3083,39.3276,39.2987,39.3083,15904.0
2018-08-24 14:40:00,40.74,40.76,40.74,40.76,18910.0,39.3083,39.3276,39.3083,39.3276,18910.0
2018-08-24 14:50:00,40.75,40.75,40.7,40.71,33677.0,39.318,39.318,39.2697,39.2794,33677.0
2018-08-24 15:00:00,40.71,40.73,40.67,40.68,23356.0,39.2794,39.2987,39.2408,39.2504,23356.0
2018-08-24 15:10:00,40.69,40.74,40.69,40.73,25555.0,39.2601,39.3083,39.2601,39.2987,25555.0
2018-08-24 15:20:00,40.73,40.75,40.69,40.71,29049.0,39.2987,39.318,39.2601,39.2794,29049.0
2018-08-24 15:30:00,40.71,40.73,40.67,40.71,47472.0,39.2794,39.2987,39.2408,39.2794,47472.0
2018-08-24 15:40:00,40.71,40.73,40.66,40.7,75754.0,39.2794,39.2987,39.2311,39.2697,75754.0
2018-08-24 15:50:00,40.71,40.75,40.67,40.74,126022.0,39.2794,39.318,39.2408,39.3083,126022.0
2018-08-27 09:30:00,41.05,41.3,41.0,41.08,29375.0,39.6074,39.8487,39.5592,39.6364,29375.0
2018-08-27 09:40:00,41.07,41.29,41.03,41.28,11872.0,39.6267,39.839,39.5881,39.8294,11872.0
2018-08-27 09:50:00,41.28,41.39,41.24,41.32,18328.0,39.8294,39.9355,39.7908,39.8679,18328.0
2018-08-27 10:00:00,41.34,41.56,41.32,41.56,37611.0,39.8872,40.0995,39.8679,40.0995,37611.0
2018-08-27 10:10:00,41.56,41.61,41.52,41.61,35511.0,40.0995,40.1478,40.0609,40.1478,35511.0
2018-08-27 10:20:00,41.61,41.73,41.57,41.7,43114.0,40.1478,40.2635,40.1092,40.2346,43114.0
2018-08-27 10:30:00,41.7,41.74,41.5,41.51,79437.0,40.2346,40.2732,40.0416,40.0513,79437.0
2018-08-27 10:40:00,41.51,41.54,41.44,41.51,60138.0,40.0513,40.0802,39.9837,40.0513,60138.0
2018-08-27 10:50:00,41.52,41.57,41.45,41.49,49366.0,40.0609,40.1092,39.9934,40.032,49366.0
2018-08-27 11:00:00,41.5,41.52,41.43,41.46,25435.0,40.0416,40.0609,39.9741,40.003,25435.0
2018-08-27 11:10:00,41.46,41.51,41.44,41.44,25488.0,40.003,40.0513,39.9837,39.9837,25488.0
2018-08-27 11:20:00,41.42,41.46,41.37,41.45,26982.0,39.9644,40.003,39.9162,39.9934,26982.0
2018-08-27 11:30:00,41.45,41.51,41.42,41.42,18062.0,39.9934,40.0513,39.9644,39.9644,18062.0
2018-08-27 11:40:00,41.42,41.52,41.39,41.48,15685.0,39.9644,40.0609,39.9355,40.0223,15685.0
2018-08-27 11:50:00,41.49,41.55,41.46,41.55,29236.0,40.032,40.0899,40.003,40.0899,29236.0
2018-08-27 12:00:00,41.53,41.61,41.49,41.61,28362.0,40.0706,40.1478,40.032,40.1478,28362.0
2018-08-27 12:10:00,41.6,41.6,41.52,41.6,27303.0,40.1381,40.1381,40.0609,40.1381,27303.0
2018-08-27 12:20:00,41.59,41.62,41.57,41.59,19200.0,40.1285,40.1574,40.1092,40.1285,19200.0
2018-08-27 12:30:00,41.58,41.6,41.54,41.55,22212.0,40.1188,40.1381,40.0802,40.0899,22212.0
2018-08-27 12:40:00,41.54,41.6,41.54,41.59,16543.0,40.0802,40.1381,40.0802,40.1285,16543.0
2018-08-27 12:50:00,41.59,41.65,41.59,41.65,17045.0,40.1285,40.1864,40.1285,40.1864,17045.0
2018-08-27 13:00:00,41.64,41.68,41.59,41.61,16792.0,40.1767,40.2153,40.1285,40.1478,16792.0
2018-08-27 13:10:00,41.62,41.69,41.62,41.67,15985.0,40.1574,40.2249,40.1574,40.2056,15985.0
2018-08-27 13:20:00,41.66,41.7,41.63,41.66,17208.0,40.196,40.2346,40.1671,40.196,17208.0
2018-08-27 13:30:00,41.66,41.71,41.66,41.68,23751.0,40.196,40.2442,40.196,40.2153,23751.0
2018-08-27 13:40:00,41.67,41.7,41.63,41.7,31241.0,40.2056,40.2346,40.1671,40.2346,31241.0
2018-08-27 13:50:00,41.69,41.78,41.69,41.71,22276.0,40.2249,40.3118,40.2249,40.2442,22276.0
2018-08-27 14:00:00,41.71,41.77,41.7,41.75,16050.0,40.2442,40.3021,40.2346,40.2828,16050.0
2018-08-27 14:10:00,41.75,41.76,41.63,41.63,17637.0,40.2828,40.2925,40.1671,40.1671,17637.0
2018-08-27 14:20:00,41.64,41.64,41.58,41.61,22009.0,40.1767,40.1767,40.1188,40.1478,22009.0
2018-08-27 14:30:00,41.61,41.7,41.6,41.67,88432.0,40.1478,40.2346,40.1381,40.2056,88432.0
2018-08-27 14:40:00,41.68,41.73,41.65,41.68,30935.0,40.2153,40.2635,40.1864,40.2153,30935.0
2018-08-27 14:50:00,41.69,41.71,41.66,41.7,27999.0,40.2249,40.2442,40.196,40.2346,27999.0
2018-08-27 15:00:00,41.69,41.71,41.66,41.67,36950.0,40.2249,40.2442,40.196,40.2056,36950.0
2018-08-27 15:10:00,41.66,41.69,41.63,41.63,62808.0,40.196,40.2249,40.1671,40.1671,62808.0
2018-08-27 15:20:00,41.64,41.65,41.59,41.62,51878.0,40.1767,40.1864,40.1285,40.1574,51878.0
2018-08-27 15:30:00,41.62,41.68,41.6,41.68,38539.0,40.1574,40.2153,40.1381,40.2153,38539.0
2018-08-27 15:40:00,41.68,41.7,41.67,41.69,68109.0,40.2153,40.2346,40.2056,40.2249,68109.0
2018-08-27 15:50:00,41.68,41.7,41.62,41.68,134366.0,40.2153,40.2346,40.1574,40.2153,134366.0
2018-08-28 09:30:00,41.78,41.9,41.64,41.72,30072.0,40.3118,40.4276,40.1767,40.2539,30072.0
2018-08-28 09:40:00,41.75,41.78,41.59,41.65,16461.0,40.2828,40.3118,40.1285,40.1864,16461.0
2018-08-28 09:50:00,41.69,41.9,41.67,41.79,13915.0,40.2249,40.4276,40.2056,40.3214,13915.0
2018-08-28 10:00:00,41.81,41.89,41.8,41.86,27007.0,40.3407,40.4179,40.3311,40.389,27007.0
2018-08-28 10:10:00,41.87,41.87,41.78,41.82,37852.0,40.3986,40.3986,40.3118,40.3504,37852.0
2018-08-28 10:20:00,41.83,41.92,41.82,41.89,38564.0,40.36,40.4469,40.3504,40.4179,38564.0
2018-08-28 10:30:00,41.88,41.89,41.81,41.85,18692.0,40.4083,40.4179,40.3407,40.3793,18692.0
2018-08-28 10:40:00,41.84,41.87,41.7,41.72,20854.0,40.3697,40.3986,40.2346,40.2539,20854.0
2018-08-28 10:50:00,41.71,41.83,41.71,41.8,14690.0,40.2442,40.36,40.2442,40.3311,14690.0
2018-08-28 11:00:00,41.79,41.79,41.71,41.73,25897.0,40.3214,40.3214,40.2442,40.2635,25897.0
2018-08-28 11:10:00,41.72,41.83,41.65,41.65,31729.0,40.2539,40.36,40.1864,40.1864,31729.0
2018-08-28 11:20:00,41.66,41.73,41.61,41.63,12046.0,40.196,40.2635,40.1478,40.1671,12046.0
2018-08-28 11:30:00,41.63,41.63,41.5,41.5,20463.0,40.1671,40.1671,40.0416,40.0416,20463.0
2018-08-28 11:40:00,41.5,41.5,41.4,41.42,24262.0,40.0416,40.0416,39.9451,39.9644,24262.0
2018-08-28 11:50:00,41.41,41.47,41.37,41.4,14646.0,39.9548,40.0127,39.9162,39.9451,14646.0
2018-08-28 12:00:00,41.4,41.49,41.34,41.49,13248.0,39.9451,40.032,39.8872,40.032,13248.0
2018-08-28 12:10:00,41.5,41.56,41.5,41.56,7789.0,40.0416,40.0995,40.0416,40.0995,7789.0
2018-08-28 12:20:00,41.57,41.6,41.49,41.53,12684.0,40.1092,40.1381,40.032,40.0706,12684.0
2018-08-28 12:30:00,41.53,41.59,41.53,41.55,9584.0,40.0706,40.1285,40.0706,40.0899,9584.0
2018-08-28 12:40:00,41.55,41.55,41.52,41.55,9425.0,40.0899,40.0899,40.0609,40.0899,9425.0
2018-08-28 12:50:00,41.56,41.57,41.51,41.53,8515.0,40.0995,40.1092,40.0513,40.0706,8515.0
2018-08-28 13:00:00,41.53,41.55,41.48,41.55,16636.0,40.0706,40.0899,40.0223,40.0899,16636.0
2018-08-28 13:10:00,41.55,41.58,41.52,41.52,8243.0,40.0899,40.1188,40.0609,40.0609,8243.0
2018-08-28 13:20:00,41.54,41.56,41.42,41.44,12081.0,40.0802,40.0995,39.9644,39.9837,12081.0
2018-08-28 13:30:00,41.44,41.62,41.44,41.62,12488.0,39.9837,40.1574,39.9837,40.1574,12488.0
2018-08-28 13:40:00,41.62,41.67,41.6,41.67,10492.0,40.1574,40.2056,40.1381,40.2056,10492.0
2018-08-28 13:50:00,41.66,41.68,41.59,41.6,9199.0,40.196,40.2153,40.1285,40.1381,9199.0
2018-08-28 14:00:00,41.62,41.7,41.62,41.68,9953.0,40.1574,40.2346,40.1574,40.2153,9953.0
2018-08-28 14:10:00,41.68,41.72,41.67,41.68,13327.0,40.2153,40.2539,40.2056,40.2153,13327.0
2018-08-28 14:20:00,41.69,41.72,41.68,41.7,15729.0,40.2249,40.2539,40.2153,40.2346,15729.0
2018-08-28 14:30:00,41.7,41.73,41.63,41.63,11063.0,40.2346,40.2635,40.1671,40.1671,11063.0
2018-08-28 14:40:00,41.63,41.72,41.63,41.68,14665.0,40.1671,40.2539,40.1671,40.2153,14665.0
2018-08-28 14:50:00,41.66,41.68,41.63,41.67,14491.0,40.196,40.2153,40.1671,40.2056,14491.0
2018-08-28 15:00:00,41.66,41.72,41.66,41.72,17011.0,40.196,40.2539,40.196,40.2539,17011.0
2018-08-28 15:10:00,41.71,41.74,41.7,41.72,12151.0,40.2442,40.2732,40.2346,40.2539,12151.0
2018-08-28 15:20:00,41.72,41.76,41.7,41.74,25262.0,40.2539,40.2925,40.2346,40.2732,25262.0
2018-08-28 15:30:00,41.73,41.75,41.71,41.73,27412.0,40.2635,40.2828,40.2442,40.2635,27412.0
2018-08-28 15:40:00,41.74,41.74,41.62,41.64,57619.0,40.2732,40.2732,40.1574,40.1767,57619.0
2018-08-28 15:50:00,41.64,41.72,41.61,41.7,92943.0,40.1767,40.2539,40.1478,40.2346,92943.0
2018-08-29 09:30:00,41.9,41.9,41.43,41.49,52832.0,40.4276,40.4276,39.9741,40.032,52832.0
2018-08-29 09:40:00,41.46,41.62,41.43,41.47,42803.0,40.003,40.1574,39.9741,40.0127,42803.0
2018-08-29 09:50:00,41.46,41.56,41.35,41.37,27176.0,40.003,40.0995,39.8969,39.9162,27176.0
2018-08-29 10:00:00,41.35,41.42,41.28,41.38,35268.0,39.8969,39.9644,39.8294,39.9258,35268.0
2018-08-29 10:10:00,41.36,41.46,41.35,41.44,32896.0,39.9065,40.003,39.8969,39.9837,32896.0
2018-08-29 10:20:00,41.44,41.55,41.42,41.54,42777.0,39.9837,40.0899,39.9644,40.0802,42777.0
2018-08-29 10:30:00,41.54,41.58,41.5,41.51,22052.0,40.0802,40.1188,40.0416,40.0513,22052.0
2018-08-29 10:40:00,41.51,41.68,41.5,41.66,28425.0,40.0513,40.2153,40.0416,40.196,28425.0
2018-08-29 10:50:00,41.66,41.67,41.52,41.61,42118.0,40.196,40.2056,40.0609,40.1478,42118.0
2018-08-29 11:00:00,41.6,41.69,41.6,41.69,19489.0,40.1381,40.2249,40.1381,40.2249,19489.0
2018-08-29 11:10:00,41.68,41.69,41.64,41.66,24625.0,40.2153,40.2249,40.1767,40.196,24625.0
2018-08-29 11:20:00,41.64,41.67,41.58,41.67,25257.0,40.1767,40.2056,40.1188,40.2056,25257.0
2018-08-29 11:30:00,41.66,41.68,41.62,41.63,20918.0,40.196,40.2153,40.1574,40.1671,20918.0
2018-08-29 11:40:00,41.63,41.65,41.6,41.62,17433.0,40.1671,40.1864,40.1381,40.1574,17433.0
2018-08-29 11:50:00,41.62,41.67,41.61,41.65,17525.0,40.1574,40.2056,40.1478,40.1864,17525.0
2018-08-29 12:00:00,41.66,41.68,41.62,41.67,12166.0,40.196,40.2153,40.1574,40.2056,12166.0
2018-08-29 12:10:00,41.68,41.71,41.67,41.7,16707.0,40.2153,40.2442,40.2056,40.2346,16707.0
2018-08-29 12:20:00,41.69,41.7,41.62,41.64,14644.0,40.2249,40.2346,40.1574,40.1767,14644.0
2018-08-29 12:30:00,41.65,41.66,41.61,41.62,21744.0,40.1864,40.196,40.1478,40.1574,21744.0
2018-08-29 12:40:00,41.62,41.67,41.61,41.65,15706.0,40.1574,40.2056,40.1478,40.1864,15706.0
2018-08-29 12:50:00,41.65,41.67,41.62,41.65,14655.0,40.1864,40.2056,40.1574,40.1864,14655.0
2018-08-29 13:00:00,41.65,41.67,41.63,41.63,17615.0,40.1864,40.2056,40.1671,40.1671,17615.0
2018-08-29 13:10:00,41.63,41.68,41.63,41.67,21057.0,40.1671,40.2153,40.1671,40.2056,21057.0
2018-08-29 13:20:00,41.67,41.67,41.61,41.61,13436.0,40.2056,40.2056,40.1478,40.1478,13436.0
2018-08-29 13:30:00,41.61,41.64,41.59,41.6,23414.0,40.1478,40.1767,40.1285,40.1381,23414.0
2018-08-29 13:40:00,41.61,41.62,41.56,41.56,11392.0,40.1478,40.1574,40.0995,40.0995,11392.0
2018-08-29 13:50:00,41.56,41.58,41.54,41.55,39183.0,40.0995,40.1188,40.0802,40.0899,39183.0
2018-08-29 14:00:00,41.56,41.61,41.55,41.6,11017.0,40.0995,40.1478,40.0899,40.1381,11017.0
2018-08-29 14:10:00,41.59,41.63,41.57,41.62,12624.0,40.1285,40.1671,40.1092,40.1574,12624.0
2018-08-29 14:20:00,41.62,41.65,41.62,41.65,18683.0,40.1574,40.1864,40.1574,40.1864,18683.0
2018-08-29 14:30:00,41.64,41.67,41.61,41.61,48105.0,40.1767,40.2056,40.1478,40.1478,48105.0
2018-08-29 14:40:00,41.62,41.66,41.61,41.65,31895.0,40.1574,40.196,40.1478,40.1864,31895.0
2018-08-29 14:50:00,41.65,41.66,41.62,41.63,36437.0,40.1864,40.196,40.1574,40.1671,36437.0
2018-08-29 15:00:00,41.64,41.66,41.62,41.66,30206.0,40.1767,40.196,40.1574,40.196,30206.0
2018-08-29 15:10:00,41.65,41.67,41.64,41.65,29054.0,40.1864,40.2056,40.1767,40.1864,29054.0
2018-08-29 15:20:00,41.66,41.71,41.61,41.63,87383.0,40.196,40.2442,40.1478,40.1671,87383.0
2018-08-29 15:30:00,41.62,41.63,41.58,41.62,40674.0,40.1574,40.1671,40.1188,40.1574,40674.0
2018-08-29 15:40:00,41.62,41.63,41.56,41.59,53435.0,40.1574,40.1671,40.0995,40.1285,53435.0
2018-08-29 15:50:00,41.6,41.6,41.46,41.51,159676.0,40.1381,40.1381,40.003,40.0513,159676.0
2018-08-30 09:30:00,41.41,41.51,41.24,41.27,31952.0,39.9548,40.0513,39.7908,39.8197,31952.0
2018-08-30 09:40:00,41.29,41.32,41.17,41.19,18604.0,39.839,39.8679,39.7232,39.7425,18604.0
2018-08-30 09:50:00,41.18,41.33,41.14,41.32,24394.0,39.7329,39.8776,39.6943,39.8679,24394.0
2018-08-30 10:00:00,41.33,41.45,41.19,41.24,33567.0,39.8776,39.9934,39.7425,39.7908,33567.0
2018-08-30 10:10:00,41.21,41.32,41.18,41.29,21451.0,39.7618,39.8679,39.7329,39.839,21451.0
2018-08-30 10:20:00,41.29,41.31,41.15,41.17,20191.0,39.839,39.8583,39.7039,39.7232,20191.0
2018-08-30 10:30:00,41.16,41.34,41.16,41.26,21202.0,39.7136,39.8872,39.7136,39.8101,21202.0
2018-08-30 10:40:00,41.27,41.33,41.22,41.31,21760.0,39.8197,39.8776,39.7715,39.8583,21760.0
2018-08-30 10:50:00,41.31,41.37,41.31,41.32,12855.0,39.8583,39.9162,39.8583,39.8679,12855.0
2018-08-30 11:00:00,41.33,41.38,41.22,41.26,26158.0,39.8776,39.9258,39.7715,39.8101,26158.0
2018-08-30 11:10:00,41.27,41.34,41.24,41.27,17495.0,39.8197,39.8872,39.7908,39.8197,17495.0
2018-08-30 11:20:00,41.27,41.27,41.17,41.18,18158.0,39.8197,39.8197,39.7232,39.7329,18158.0
2018-08-30 11:30:00,41.19,41.25,41.17,41.18,10197.0,39.7425,39.8004,39.7232,39.7329,10197.0
2018-08-30 11:40:00,41.17,41.19,41.15,41.17,10265.0,39.7232,39.7425,39.7039,39.7232,10265.0
2018-08-30 11:50:00,41.19,41.28,41.19,41.2,20454.0,39.7425,39.8294,39.7425,39.7522,20454.0
2018-08-30 12:00:00,41.21,41.25,41.21,41.25,11328.0,39.7618,39.8004,39.7618,39.8004,11328.0
2018-08-30 12:10:00,41.24,41.32,41.24,41.3,16896.0,39.7908,39.8679,39.7908,39.8487,16896.0
2018-08-30 12:20:00,41.31,41.35,41.28,41.32,13748.0,39.8583,39.8969,39.8294,39.8679,13748.0
2018-08-30 12:30:00,41.32,41.39,41.31,41.37,16283.0,39.8679,39.9355,39.8583,39.9162,16283.0
2018-08-30 12:40:00,41.37,41.39,41.34,41.36,9615.0,39.9162,39.9355,39.8872,39.9065,9615.0
2018-08-30 12:50:00,41.38,41.43,41.36,41.43,10220.0,39.9258,39.9741,39.9065,39.9741,10220.0
2018-08-30 13:00:00,41.42,41.47,41.41,41.41,8714.0,39.9644,40.0127,39.9548,39.9548,8714.0
2018-08-30 13:10:00,41.43,41.48,41.4,41.45,14498.0,39.9741,40.0223,39.9451,39.9934,14498.0
2018-08-30 13:20:00,41.46,41.48,41.39,41.42,9133.0,40.003,40.0223,39.9355,39.9644,9133.0
2018-08-30 13:30:00,41.42,41.45,41.4,41.45,9619.0,39.9644,39.9934,39.9451,39.9934,9619.0
2018-08-30 13:40:00,41.46,41.46,41.41,41.42,7656.0,40.003,40.003,39.9548,39.9644,7656.0
2018-08-30 13:50:00,41.44,41.47,41.37,41.4,19453.0,39.9837,40.0127,39.9162,39.9451,19453.0
2018-08-30 14:00:00,41.4,41.44,41.37,41.39,18444.0,39.9451,39.9837,39.9162,39.9355,18444.0
2018-08-30 14:10:00,41.4,41.43,41.24,41.26,17473.0,39.9451,39.9741,39.7908,39.8101,17473.0
2018-08-30 14:20:00,41.25,41.3,41.2,41.23,16587.0,39.8004,39.8487,39.7522,39.7811,16587.0
2018-08-30 14:30:00,41.25,41.36,41.24,41.36,9342.0,39.8004,39.9065,39.7908,39.9065,9342.0
2018-08-30 14:40:00,41.34,41.35,41.26,41.32,12400.0,39.8872,39.8969,39.8101,39.8679,12400.0
2018-08-30 14:50:00,41.32,41.33,41.27,41.27,12542.0,39.8679,39.8776,39.8197,39.8197,12542.0
2018-08-30 15:00:00,41.27,41.28,41.16,41.16,25640.0,39.8197,39.8294,39.7136,39.7136,25640.0
2018-08-30 15:10:00,41.16,41.18,41.1,41.16,48972.0,39.7136,39.7329,39.6557,39.7136,48972.0
2018-08-30 15:20:00,41.16,41.2,41.13,41.19,18351.0,39.7136,39.7522,39.6846,39.7425,18351.0
2018-08-30 15:30:00,41.19,41.2,41.1,41.14,56105.0,39.7425,39.7522,39.6557,39.6943,56105.0
2018-08-30 15:40:00,41.15,41.17,41.11,41.11,60053.0,39.7039,39.7232,39.6653,39.6653,60053.0
2018-08-30 15:50:00,41.1,41.14,41.08,41.12,83528.0,39.6557,39.6943,39.6364,39.675,83528.0
2018-08-31 09:30:00,41.2,41.22,41.06,41.14,20393.0,39.7522,39.7715,39.6171,39.6943,20393.0
2018-08-31 09:40:00,41.11,41.27,41.11,41.27,10876.0,39.6653,39.8197,39.6653,39.8197,10876.0
2018-08-31 09:50:00,41.25,41.28,41.2,41.2,10959.0,39.8004,39.8294,39.7522,39.7522,10959.0
2018-08-31 10:00:00,41.2,41.22,41.09,41.1,25796.0,39.7522,39.7715,39.646,39.6557,25796.0
2018-08-31 10:10:00,41.09,41.17,41.01,41.03,35239.0,39.646,39.7232,39.5688,39.5881,35239.0
2018-08-31 10:20:00,41.03,41.06,40.93,40.94,70987.0,39.5881,39.6171,39.4917,39.5013,70987.0
2018-08-31 10:30:00,40.94,41.08,40.83,41.06,59507.0,39.5013,39.6364,39.3952,39.6171,59507.0
2018-08-31 10:40:00,41.06,41.11,41.03,41.03,46041.0,39.6171,39.6653,39.5881,39.5881,46041.0
2018-08-31 10:50:00,41.03,41.11,41.02,41.08,34790.0,39.5881,39.6653,39.5785,39.6364,34790.0
2018-08-31 11:00:00,41.08,41.12,40.91,40.91,33354.0,39.6364,39.675,39.4724,39.4724,33354.0
2018-08-31 11:10:00,40.91,41.0,40.86,41.0,23066.0,39.4724,39.5592,39.4241,39.5592,23066.0
2018-08-31 11:20:00,41.0,41.01,40.96,40.99,22001.0,39.5592,39.5688,39.5206,39.5495,22001.0
2018-08-31 11:30:00,40.99,41.1,40.99,41.03,25418.0,39.5495,39.6557,39.5495,39.5881,25418.0
2018-08-31 11:40:00,41.03,41.05,40.91,40.94,18936.0,39.5881,39.6074,39.4724,39.5013,18936.0
2018-08-31 11:50:00,40.95,41.02,40.95,40.96,13688.0,39.5109,39.5785,39.5109,39.5206,13688.0
2018-08-31 12:00:00,40.96,40.97,40.9,40.97,12222.0,39.5206,39.5302,39.4627,39.5302,12222.0
2018-08-31 12:10:00,40.98,41.02,40.96,40.98,24887.0,39.5399,39.5785,39.5206,39.5399,24887.0
2018-08-31 12:20:00,40.98,41.03,40.92,41.0,46216.0,39.5399,39.5881,39.482,39.5592,46216.0
2018-08-31 12:30:00,41.01,41.06,40.97,41.06,23527.0,39.5688,39.6171,39.5302,39.6171,23527.0
2018-08-31 12:40:00,41.07,41.13,41.07,41.11,23758.0,39.6267,39.6846,39.6267,39.6653,23758.0
2018-08-31 12:50:00,41.1,41.13,41.06,41.11,14313.0,39.6557,39.6846,39.6171,39.6653,14313.0
2018-08-31 13:00:00,41.09,41.11,41.05,41.1,10299.0,39.646,39.6653,39.6074,39.6557,10299.0
2018-08-31 13:10:00,41.11,41.14,41.09,41.11,11237.0,39.6653,39.6943,39.646,39.6653,11237.0
2018-08-31 13:20:00,41.12,41.16,41.11,41.12,11604.0,39.675,39.7136,39.6653,39.675,11604.0
2018-08-31 13:30:00,41.13,41.16,41.07,41.16,14247.0,39.6846,39.7136,39.6267,39.7136,14247.0
2018-08-31 13:40:00,41.14,41.18,41.13,41.15,13877.0,39.6943,39.7329,39.6846,39.7039,13877.0
2018-08-31 13:50:00,41.16,41.2,41.16,41.16,12378.0,39.7136,39.7522,39.7136,39.7136,12378.0
2018-08-31 14:00:00,41.17,41.19,41.1,41.11,13527.0,39.7232,39.7425,39.6557,39.6653,13527.0
2018-08-31 14:10:00,41.1,41.12,41.06,41.08,15749.0,39.6557,39.675,39.6171,39.6364,15749.0
2018-08-31 14:20:00,41.08,41.13,41.08,41.13,9361.0,39.6364,39.6846,39.6364,39.6846,9361.0
2018-08-31 14:30:00,41.12,41.16,41.11,41.14,11755.0,39.675,39.7136,39.6653,39.6943,11755.0
2018-08-31 14:40:00,41.15,41.21,41.14,41.21,13281.0,39.7039,39.7618,39.6943,39.7618,13281.0
2018-08-31 14:50:00,41.21,41.25,41.2,41.23,15777.0,39.7618,39.8004,39.7522,39.7811,15777.0
2018-08-31 15:00:00,41.22,41.28,41.22,41.23,16881.0,39.7715,39.8294,39.7715,39.7811,16881.0
2018-08-31 15:10:00,41.24,41.27,41.23,41.24,17909.0,39.7908,39.8197,39.7811,39.7908,17909.0
2018-08-31 15:20:00,41.24,41.24,41.1,41.11,41360.0,39.7908,39.7908,39.6557,39.6653,41360.0
2018-08-31 15:30:00,41.11,41.17,41.1,41.16,63886.0,39.6653,39.7232,39.6557,39.7136,63886.0
2018-08-31 15:40:00,41.15,41.18,41.11,41.16,57419.0,39.7039,39.7329,39.6653,39.7136,57419.0
2018-08-31 15:50:00,41.15,41.23,41.15,41.2,129776.0,39.7039,39.7811,39.7039,39.7522,129776.0
2018-09-04 09:30:00,41.0,41.52,41.0,41.11,59212.0,39.6456,40.1484,39.6456,39.752,59212.0
2018-09-04 09:40:00,41.05,41.17,40.93,41.15,22148.0,39.694,39.81,39.5779,39.7907,22148.0
2018-09-04 09:50:00,41.17,41.22,41.03,41.13,16752.0,39.81,39.8583,39.6746,39.7713,16752.0
2018-09-04 10:00:00,41.15,41.28,41.1,41.13,20720.0,39.7907,39.9164,39.7423,39.7713,20720.0
2018-09-04 10:10:00,41.15,41.23,41.13,41.15,49767.0,39.7907,39.868,39.7713,39.7907,49767.0
2018-09-04 10:20:00,41.15,41.29,41.11,41.14,33060.0,39.7907,39.926,39.752,39.781,33060.0
2018-09-04 10:30:00,41.14,41.14,40.98,41.05,22859.0,39.781,39.781,39.6263,39.694,22859.0
2018-09-04 10:40:00,41.07,41.27,41.07,41.27,20879.0,39.7133,39.9067,39.7133,39.9067,20879.0
2018-09-04 10:50:00,41.27,41.38,41.24,41.24,37958.0,39.9067,40.0131,39.8777,39.8777,37958.0
2018-09-04 11:00:00,41.24,41.25,41.07,41.09,18558.0,39.8777,39.8873,39.7133,39.7326,18558.0
2018-09-04 11:10:00,41.1,41.11,40.97,41.01,30930.0,39.7423,39.752,39.6166,39.6553,30930.0
2018-09-04 11:20:00,41.01,41.05,40.87,40.87,30247.0,39.6553,39.694,39.5199,39.5199,30247.0
2018-09-04 11:30:00,40.88,40.99,40.88,40.98,32440.0,39.5296,39.6359,39.5296,39.6263,32440.0
2018-09-04 11:40:00,40.97,40.98,40.85,40.91,24001.0,39.6166,39.6263,39.5006,39.5586,24001.0
2018-09-04 11:50:00,40.91,40.92,40.83,40.88,14285.0,39.5586,39.5683,39.4812,39.5296,14285.0
2018-09-04 12:00:00,40.88,40.89,40.83,40.86,14429.0,39.5296,39.5392,39.4812,39.5102,14429.0
2018-09-04 12:10:00,40.85,40.95,40.8,40.94,26784.0,39.5006,39.5973,39.4522,39.5876,26784.0
2018-09-04 12:20:00,40.93,40.94,40.83,40.93,12012.0,39.5779,39.5876,39.4812,39.5779,12012.0
2018-09-04 12:30:00,40.93,40.99,40.92,40.95,16924.0,39.5779,39.6359,39.5683,39.5973,16924.0
2018-09-04 12:40:00,40.95,41.03,40.95,41.01,20656.0,39.5973,39.6746,39.5973,39.6553,20656.0
2018-09-04 12:50:00,41.01,41.01,40.96,40.99,14638.0,39.6553,39.6553,39.6069,39.6359,14638.0
2018-09-04 13:00:00,41.0,41.02,40.95,40.97,41096.0,39.6456,39.6649,39.5973,39.6166,41096.0
2018-09-04 13:10:00,40.98,41.02,40.93,40.98,30802.0,39.6263,39.6649,39.5779,39.6263,30802.0
2018-09-04 13:20:00,40.98,41.06,40.97,41.01,22935.0,39.6263,39.7036,39.6166,39.6553,22935.0
2018-09-04 13:30:00,41.02,41.03,40.97,40.98,36522.0,39.6649,39.6746,39.6166,39.6263,36522.0
2018-09-04 13:40:00,40.97,40.98,40.92,40.98,35044.0,39.6166,39.6263,39.5683,39.6263,35044.0
2018-09-04 13:50:00,40.98,41.02,40.97,40.97,26245.0,39.6263,39.6649,39.6166,39.6166,26245.0
2018-09-04 14:00:00,40.97,40.99,40.95,40.98,25620.0,39.6166,39.6359,39.5973,39.6263,25620.0
2018-09-04 14:10:00,40.98,41.02,40.91,41.02,41103.0,39.6263,39.6649,39.5586,39.6649,41103.0
2018-09-04 14:20:00,41.02,41.1,41.01,41.07,29205.0,39.6649,39.7423,39.6553,39.7133,29205.0
2018-09-04 14:30:00,41.07,41.13,41.03,41.12,41109.0,39.7133,39.7713,39.6746,39.7616,41109.0
2018-09-04 14:40:00,41.13,41.19,41.12,41.15,52128.0,39.7713,39.8293,39.7616,39.7907,52128.0
2018-09-04 14:50:00,41.15,41.2,41.14,41.16,46473.0,39.7907,39.839,39.781,39.8003,46473.0
2018-09-04 15:00:00,41.16,41.22,41.12,41.2,52000.0,39.8003,39.8583,39.7616,39.839,52000.0
2018-09-04 15:10:00,41.2,41.23,41.18,41.23,31855.0,39.839,39.868,39.8197,39.868,31855.0
2018-09-04 15:20:00,41.22,41.25,41.2,41.21,33319.0,39.8583,39.8873,39.839,39.8487,33319.0
2018-09-04 15:30:00,41.21,41.24,41.19,41.22,43856.0,39.8487,39.8777,39.8293,39.8583,43856.0
2018-09-04 15:40:00,41.21,41.24,41.17,41.18,71815.0,39.8487,39.8777,39.81,39.8197,71815.0
2018-09-04 15:50:00,41.18,41.23,41.15,41.21,118232.0,39.8197,39.868,39.7907,39.8487,118232.0
2018-09-05 09:30:00,41.06,41.3,40.87,40.95,28147.0,39.7036,39.9357,39.5199,39.5973,28147.0
2018-09-05 09:40:00,40.96,41.2,40.86,41.1,15039.0,39.6069,39.839,39.5102,39.7423,15039.0
2018-09-05 09:50:00,41.08,41.08,40.78,40.82,32788.0,39.723,39.723,39.4329,39.4716,32788.0
2018-09-05 10:00:00,40.82,40.98,40.79,40.96,38561.0,39.4716,39.6263,39.4425,39.6069,38561.0
2018-09-05 10:10:00,40.98,40.99,40.77,40.82,26320.0,39.6263,39.6359,39.4232,39.4716,26320.0
2018-09-05 10:20:00,40.79,40.8,40.67,40.77,37880.0,39.4425,39.4522,39.3265,39.4232,37880.0
2018-09-05 10:30:00,40.77,40.77,40.65,40.72,40892.0,39.4232,39.4232,39.3072,39.3749,40892.0
2018-09-05 10:40:00,40.72,40.96,40.68,40.87,64995.0,39.3749,39.6069,39.3362,39.5199,64995.0
2018-09-05 10:50:00,40.85,41.03,40.81,40.91,37808.0,39.5006,39.6746,39.4619,39.5586,37808.0
2018-09-05 11:00:00,40.92,40.93,40.8,40.86,45821.0,39.5683,39.5779,39.4522,39.5102,45821.0
2018-09-05 11:10:00,40.85,40.92,40.79,40.84,117017.0,39.5006,39.5683,39.4425,39.4909,117017.0
2018-09-05 11:20:00,40.85,40.92,40.8,40.81,45018.0,39.5006,39.5683,39.4522,39.4619,45018.0
2018-09-05 11:30:00,40.8,40.93,40.79,40.92,37292.0,39.4522,39.5779,39.4425,39.5683,37292.0
2018-09-05 11:40:00,40.91,40.92,40.84,40.87,46274.0,39.5586,39.5683,39.4909,39.5199,46274.0
2018-09-05 11:50:00,40.88,40.96,40.87,40.91,28696.0,39.5296,39.6069,39.5199,39.5586,28696.0
2018-09-05 12:00:00,40.91,40.95,40.86,40.87,35153.0,39.5586,39.5973,39.5102,39.5199,35153.0
2018-09-05 12:10:00,40.88,40.91,40.82,40.91,19996.0,39.5296,39.5586,39.4716,39.5586,19996.0
2018-09-05 12:20:00,40.91,40.94,40.87,40.9,31949.0,39.5586,39.5876,39.5199,39.5489,31949.0
2018-09-05 12:30:00,40.91,40.98,40.9,40.96,46438.0,39.5586,39.6263,39.5489,39.6069,46438.0
2018-09-05 12:40:00,40.96,40.98,40.9,40.96,38649.0,39.6069,39.6263,39.5489,39.6069,38649.0
2018-09-05 12:50:00,40.96,40.96,40.85,40.85,20204.0,39.6069,39.6069,39.5006,39.5006,20204.0
2018-09-05 13:00:00,40.87,40.96,40.86,40.93,18577.0,39.5199,39.6069,39.5102,39.5779,18577.0
2018-09-05 13:10:00,40.93,41.01,40.91,41.0,30353.0,39.5779,39.6553,39.5586,39.6456,30353.0
2018-09-05 13:20:00,41.0,41.06,40.99,41.05,50148.0,39.6456,39.7036,39.6359,39.694,50148.0
2018-09-05 13:30:00,41.04,41.09,41.01,41.04,26825.0,39.6843,39.7326,39.6553,39.6843,26825.0
2018-09-05 13:40:00,41.04,41.05,40.98,40.99,36339.0,39.6843,39.694,39.6263,39.6359,36339.0
2018-09-05 13:50:00,41.0,41.06,40.99,41.02,17069.0,39.6456,39.7036,39.6359,39.6649,17069.0
2018-09-05 14:00:00,41.04,41.08,41.0,41.0,38279.0,39.6843,39.723,39.6456,39.6456,38279.0
2018-09-05 14:10:00,41.0,41.06,40.95,41.04,37814.0,39.6456,39.7036,39.5973,39.6843,37814.0
2018-09-05 14:20:00,41.04,41.1,41.02,41.03,36098.0,39.6843,39.7423,39.6649,39.6746,36098.0
2018-09-05 14:30:00,41.03,41.05,41.0,41.05,37660.0,39.6746,39.694,39.6456,39.694,37660.0
2018-09-05 14:40:00,41.05,41.06,40.99,40.99,30963.0,39.694,39.7036,39.6359,39.6359,30963.0
2018-09-05 14:50:00,40.99,41.04,40.96,41.03,24015.0,39.6359,39.6843,39.6069,39.6746,24015.0
2018-09-05 15:00:00,41.03,41.05,40.97,41.02,46706.0,39.6746,39.694,39.6166,39.6649,46706.0
2018-09-05 15:10:00,41.01,41.11,41.0,41.1,51014.0,39.6553,39.752,39.6456,39.7423,51014.0
2018-09-05 15:20:00,41.09,41.1,41.03,41.03,80978.0,39.7326,39.7423,39.6746,39.6746,80978.0
2018-09-05 15:30:00,41.03,41.05,40.99,41.02,78504.0,39.6746,39.694,39.6359,39.6649,78504.0
2018-09-05 15:40:00,41.02,41.02,40.96,40.98,106273.0,39.6649,39.6649,39.6069,39.6263,106273.0
2018-09-05 15:50:00,40.97,40.99,40.9,40.91,250189.0,39.6166,39.6359,39.5489,39.5586,250189.0
2018-09-06 09:30:00,40.87,40.94,40.8,40.8,35120.0,39.5199,39.5876,39.4522,39.4522,35120.0
2018-09-06 09:40:00,40.79,40.8,40.53,40.53,28062.0,39.4425,39.4522,39.1911,39.1911,28062.0
2018-09-06 09:50:00,40.53,40.53,40.21,40.33,58826.0,39.1911,39.1911,38.8817,38.9977,58826.0
2018-09-06 10:00:00,40.32,40.32,39.91,39.98,49075.0,38.9881,38.9881,38.5916,38.6593,49075.0
2018-09-06 10:10:00,39.97,39.99,39.88,39.88,20702.0,38.6496,38.669,38.5626,38.5626,20702.0
2018-09-06 10:20:00,39.87,40.0,39.87,40.0,39276.0,38.5529,38.6786,38.5529,38.6786,39276.0
2018-09-06 10:30:00,40.0,40.0,39.83,39.88,28683.0,38.6786,38.6786,38.5143,38.5626,28683.0
2018-09-06 10:40:00,39.87,39.94,39.76,39.78,52217.0,38.5529,38.6206,38.4466,38.4659,52217.0
2018-09-06 10:50:00,39.78,39.98,39.76,39.92,42641.0,38.4659,38.6593,38.4466,38.6013,42641.0
2018-09-06 11:00:00,39.93,39.93,39.52,39.58,91439.0,38.611,38.611,38.2145,38.2725,91439.0
2018-09-06 11:10:00,39.58,39.67,39.48,39.61,56926.0,38.2725,38.3595,38.1758,38.3015,56926.0
2018-09-06 11:20:00,39.62,39.71,39.52,39.68,46949.0,38.3112,38.3982,38.2145,38.3692,46949.0
2018-09-06 11:30:00,39.67,39.73,39.62,39.68,59236.0,38.3595,38.4176,38.3112,38.3692,59236.0
2018-09-06 11:40:00,39.67,39.77,39.65,39.73,57428.0,38.3595,38.4562,38.3402,38.4176,57428.0
2018-09-06 11:50:00,39.73,39.77,39.69,39.7,24129.0,38.4176,38.4562,38.3789,38.3886,24129.0
2018-09-06 12:00:00,39.7,39.71,39.58,39.59,34406.0,38.3886,38.3982,38.2725,38.2822,34406.0
2018-09-06 12:10:00,39.59,39.59,39.44,39.45,44552.0,38.2822,38.2822,38.1371,38.1468,44552.0
2018-09-06 12:20:00,39.45,39.45,39.35,39.36,51280.0,38.1468,38.1468,38.0501,38.0598,51280.0
2018-09-06 12:30:00,39.37,39.5,39.35,39.41,59878.0,38.0695,38.1952,38.0501,38.1081,59878.0
2018-09-06 12:40:00,39.43,39.54,39.42,39.49,22069.0,38.1275,38.2338,38.1178,38.1855,22069.0
2018-09-06 12:50:00,39.49,39.55,39.44,39.45,25304.0,38.1855,38.2435,38.1371,38.1468,25304.0
2018-09-06 13:00:00,39.45,39.46,39.39,39.42,58386.0,38.1468,38.1565,38.0888,38.1178,58386.0
2018-09-06 13:10:00,39.43,39.54,39.39,39.52,31349.0,38.1275,38.2338,38.0888,38.2145,31349.0
2018-09-06 13:20:00,39.52,39.58,39.51,39.51,15835.0,38.2145,38.2725,38.2048,38.2048,15835.0
2018-09-06 13:30:00,39.51,39.53,39.48,39.51,26882.0,38.2048,38.2242,38.1758,38.2048,26882.0
2018-09-06 13:40:00,39.51,39.7,39.5,39.63,82901.0,38.2048,38.3886,38.1952,38.3209,82901.0
2018-09-06 13:50:00,39.64,39.65,39.58,39.61,29481.0,38.3305,38.3402,38.2725,38.3015,29481.0
2018-09-06 14:00:00,39.61,39.65,39.58,39.64,27632.0,38.3015,38.3402,38.2725,38.3305,27632.0
2018-09-06 14:10:00,39.63,39.65,39.57,39.63,32875.0,38.3209,38.3402,38.2628,38.3209,32875.0
2018-09-06 14:20:00,39.63,39.64,39.46,39.51,24659.0,38.3209,38.3305,38.1565,38.2048,24659.0
2018-09-06 14:30:00,39.51,39.57,39.51,39.56,41645.0,38.2048,38.2628,38.2048,38.2532,41645.0
2018-09-06 14:40:00,39.56,39.61,39.53,39.54,29029.0,38.2532,38.3015,38.2242,38.2338,29029.0
2018-09-06 14:50:00,39.54,39.56,39.5,39.55,33774.0,38.2338,38.2532,38.1952,38.2435,33774.0
2018-09-06 15:00:00,39.54,39.63,39.53,39.61,50883.0,38.2338,38.3209,38.2242,38.3015,50883.0
2018-09-06 15:10:00,39.61,39.66,39.59,39.59,44413.0,38.3015,38.3499,38.2822,38.2822,44413.0
2018-09-06 15:20:00,39.6,39.62,39.55,39.6,54965.0,38.2919,38.3112,38.2435,38.2919,54965.0
2018-09-06 15:30:00,39.61,39.65,39.59,39.65,102733.0,38.3015,38.3402,38.2822,38.3402,102733.0
2018-09-06 15:40:00,39.65,39.67,39.6,39.63,91430.0,38.3402,38.3595,38.2919,38.3209,91430.0
2018-09-06 15:50:00,39.62,39.63,39.58,39.6,252144.0,38.3112,38.3209,38.2725,38.2919,252144.0
2018-09-07 09:30:00,39.59,39.85,39.44,39.85,55263.0,38.2822,38.5336,38.1371,38.5336,55263.0
2018-09-07 09:40:00,39.8,40.15,39.79,40.06,54173.0,38.4852,38.8237,38.4756,38.7367,54173.0
2018-09-07 09:50:00,40.05,40.19,39.98,40.07,55583.0,38.727,38.8624,38.6593,38.7463,55583.0
2018-09-07 10:00:00,40.06,40.13,39.98,40.04,33519.0,38.7367,38.8043,38.6593,38.7173,33519.0
2018-09-07 10:10:00,40.02,40.04,39.9,39.97,55224.0,38.698,38.7173,38.5819,38.6496,55224.0
2018-09-07 10:20:00,39.97,40.03,39.91,40.03,36226.0,38.6496,38.7077,38.5916,38.7077,36226.0
2018-09-07 10:30:00,40.03,40.06,39.93,39.99,35112.0,38.7077,38.7367,38.611,38.669,35112.0
2018-09-07 10:40:00,39.99,40.13,39.91,40.13,22828.0,38.669,38.8043,38.5916,38.8043,22828.0
2018-09-07 10:50:00,40.13,40.14,40.04,40.09,19275.0,38.8043,38.814,38.7173,38.7657,19275.0
2018-09-07 11:00:00,40.09,40.14,40.03,40.13,25428.0,38.7657,38.814,38.7077,38.8043,25428.0
2018-09-07 11:10:00,40.14,40.17,40.1,40.12,29015.0,38.814,38.843,38.7753,38.7947,29015.0
2018-09-07 11:20:00,40.13,40.15,40.01,40.07,119983.0,38.8043,38.8237,38.6883,38.7463,119983.0
2018-09-07 11:30:00,40.07,40.18,40.06,40.16,25148.0,38.7463,38.8527,38.7367,38.8334,25148.0
2018-09-07 11:40:00,40.16,40.28,40.14,40.25,31272.0,38.8334,38.9494,38.814,38.9204,31272.0
2018-09-07 11:50:00,40.25,40.25,40.11,40.12,24082.0,38.9204,38.9204,38.785,38.7947,24082.0
2018-09-07 12:00:00,40.1,40.13,39.9,39.91,41293.0,38.7753,38.8043,38.5819,38.5916,41293.0
2018-09-07 12:10:00,39.91,39.96,39.86,39.86,36194.0,38.5916,38.64,38.5433,38.5433,36194.0
2018-09-07 12:20:00,39.86,39.92,39.84,39.84,49549.0,38.5433,38.6013,38.5239,38.5239,49549.0
2018-09-07 12:30:00,39.85,39.94,39.84,39.9,90335.0,38.5336,38.6206,38.5239,38.5819,90335.0
2018-09-07 12:40:00,39.89,39.91,39.79,39.91,48101.0,38.5723,38.5916,38.4756,38.5916,48101.0
2018-09-07 12:50:00,39.91,39.99,39.9,39.95,35077.0,38.5916,38.669,38.5819,38.6303,35077.0
2018-09-07 13:00:00,39.95,39.98,39.82,39.86,89158.0,38.6303,38.6593,38.5046,38.5433,89158.0
2018-09-07 13:10:00,39.87,39.88,39.78,39.8,35767.0,38.5529,38.5626,38.4659,38.4852,35767.0
2018-09-07 13:20:00,39.79,39.86,39.77,39.85,28967.0,38.4756,38.5433,38.4562,38.5336,28967.0
2018-09-07 13:30:00,39.85,39.88,39.73,39.76,20922.0,38.5336,38.5626,38.4176,38.4466,20922.0
2018-09-07 13:40:00,39.75,39.83,39.75,39.76,29381.0,38.4369,38.5143,38.4369,38.4466,29381.0
2018-09-07 13:50:00,39.77,39.81,39.74,39.76,19723.0,38.4562,38.4949,38.4272,38.4466,19723.0
2018-09-07 14:00:00,39.76,39.84,39.75,39.81,40377.0,38.4466,38.5239,38.4369,38.4949,40377.0
2018-09-07 14:10:00,39.82,39.94,39.81,39.86,21392.0,38.5046,38.6206,38.4949,38.5433,21392.0
2018-09-07 14:20:00,39.87,39.9,39.84,39.88,32985.0,38.5529,38.5819,38.5239,38.5626,32985.0
2018-09-07 14:30:00,39.88,39.88,39.79,39.85,37536.0,38.5626,38.5626,38.4756,38.5336,37536.0
2018-09-07 14:40:00,39.86,39.89,39.84,39.85,23999.0,38.5433,38.5723,38.5239,38.5336,23999.0
2018-09-07 14:50:00,39.85,39.87,39.79,39.85,44478.0,38.5336,38.5529,38.4756,38.5336,44478.0
2018-09-07 15:00:00,39.84,39.87,39.74,39.75,30732.0,38.5239,38.5529,38.4272,38.4369,30732.0
2018-09-07 15:10:00,39.76,39.78,39.73,39.77,16566.0,38.4466,38.4659,38.4176,38.4562,16566.0
2018-09-07 15:20:00,39.77,39.81,39.73,39.8,29183.0,38.4562,38.4949,38.4176,38.4852,29183.0
2018-09-07 15:30:00,39.8,39.81,39.65,39.66,59440.0,38.4852,38.4949,38.3402,38.3499,59440.0
2018-09-07 15:40:00,39.67,39.68,39.64,39.66,101737.0,38.3595,38.3692,38.3305,38.3499,101737.0
2018-09-07 15:50:00,39.66,39.74,39.62,39.71,147250.0,38.3499,38.4272,38.3112,38.3982,147250.0
2018-09-10 09:30:00,40.25,40.25,39.77,39.8,38329.0,38.9204,38.9204,38.4562,38.4852,38329.0
2018-09-10 09:40:00,39.77,39.86,39.65,39.69,40106.0,38.4562,38.5433,38.3402,38.3789,40106.0
2018-09-10 09:50:00,39.69,39.7,39.52,39.56,21286.0,38.3789,38.3886,38.2145,38.2532,21286.0
2018-09-10 10:00:00,39.56,39.59,39.4,39.44,40292.0,38.2532,38.2822,38.0985,38.1371,40292.0
2018-09-10 10:10:00,39.43,39.53,39.36,39.53,26342.0,38.1275,38.2242,38.0598,38.2242,26342.0
2018-09-10 10:20:00,39.54,39.6,39.45,39.49,31283.0,38.2338,38.2919,38.1468,38.1855,31283.0
2018-09-10 10:30:00,39.51,39.66,39.44,39.66,20030.0,38.2048,38.3499,38.1371,38.3499,20030.0
2018-09-10 10:40:00,39.63,39.66,39.59,39.63,24163.0,38.3209,38.3499,38.2822,38.3209,24163.0
2018-09-10 10:50:00,39.63,39.7,39.58,39.59,20048.0,38.3209,38.3886,38.2725,38.2822,20048.0
2018-09-10 11:00:00,39.56,39.63,39.45,39.62,19229.0,38.2532,38.3209,38.1468,38.3112,19229.0
2018-09-10 11:10:00,39.63,39.71,39.59,39.62,17109.0,38.3209,38.3982,38.2822,38.3112,17109.0
2018-09-10 11:20:00,39.64,39.66,39.58,39.63,15434.0,38.3305,38.3499,38.2725,38.3209,15434.0
2018-09-10 11:30:00,39.63,39.65,39.54,39.54,21236.0,38.3209,38.3402,38.2338,38.2338,21236.0
2018-09-10 11:40:00,39.54,39.59,39.5,39.59,19321.0,38.2338,38.2822,38.1952,38.2822,19321.0
2018-09-10 11:50:00,39.59,39.63,39.52,39.53,18812.0,38.2822,38.3209,38.2145,38.2242,18812.0
2018-09-10 12:00:00,39.53,39.53,39.49,39.5,21514.0,38.2242,38.2242,38.1855,38.1952,21514.0
2018-09-10 12:10:00,39.49,39.51,39.45,39.45,14316.0,38.1855,38.2048,38.1468,38.1468,14316.0
2018-09-10 12:20:00,39.46,39.47,39.4,39.42,15955.0,38.1565,38.1662,38.0985,38.1178,15955.0
2018-09-10 12:30:00,39.42,39.47,39.41,39.43,7697.0,38.1178,38.1662,38.1081,38.1275,7697.0
2018-09-10 12:40:00,39.43,39.47,39.4,39.45,10051.0,38.1275,38.1662,38.0985,38.1468,10051.0
2018-09-10 12:50:00,39.44,39.45,39.4,39.43,12976.0,38.1371,38.1468,38.0985,38.1275,12976.0
2018-09-10 13:00:00,39.43,39.43,39.34,39.35,19939.0,38.1275,38.1275,38.0404,38.0501,19939.0
2018-09-10 13:10:00,39.34,39.39,39.33,39.39,15192.0,38.0404,38.0888,38.0308,38.0888,15192.0
2018-09-10 13:20:00,39.39,39.42,39.39,39.39,7833.0,38.0888,38.1178,38.0888,38.0888,7833.0
2018-09-10 13:30:00,39.39,39.39,39.33,39.35,18121.0,38.0888,38.0888,38.0308,38.0501,18121.0
2018-09-10 13:40:00,39.35,39.37,39.29,39.3,19944.0,38.0501,38.0695,37.9921,38.0018,19944.0
2018-09-10 13:50:00,39.3,39.37,39.29,39.36,17688.0,38.0018,38.0695,37.9921,38.0598,17688.0
2018-09-10 14:00:00,39.35,39.39,39.33,39.35,15929.0,38.0501,38.0888,38.0308,38.0501,15929.0
2018-09-10 14:10:00,39.36,39.36,39.3,39.33,22500.0,38.0598,38.0598,38.0018,38.0308,22500.0
2018-09-10 14:20:00,39.34,39.41,39.34,39.38,18359.0,38.0404,38.1081,38.0404,38.0791,18359.0
2018-09-10 14:30:00,39.39,39.4,39.34,39.4,18591.0,38.0888,38.0985,38.0404,38.0985,18591.0
2018-09-10 14:40:00,39.4,39.43,39.39,39.39,16355.0,38.0985,38.1275,38.0888,38.0888,16355.0
2018-09-10 14:50:00,39.4,39.42,39.39,39.42,23669.0,38.0985,38.1178,38.0888,38.1178,23669.0
2018-09-10 15:00:00,39.43,39.46,39.42,39.42,20193.0,38.1275,38.1565,38.1178,38.1178,20193.0
2018-09-10 15:10:00,39.43,39.45,39.4,39.41,22576.0,38.1275,38.1468,38.0985,38.1081,22576.0
2018-09-10 15:20:00,39.41,39.43,39.39,39.41,32116.0,38.1081,38.1275,38.0888,38.1081,32116.0
2018-09-10 15:30:00,39.4,39.4,39.36,39.37,32726.0,38.0985,38.0985,38.0598,38.0695,32726.0
2018-09-10 15:40:00,39.37,39.42,39.33,39.41,62096.0,38.0695,38.1178,38.0308,38.1081,62096.0
2018-09-10 15:50:00,39.41,39.46,39.39,39.45,172976.0,38.1081,38.1565,38.0888,38.1468,172976.0
2018-09-11 09:30:00,39.21,39.21,38.83,38.99,54506.0,37.9147,37.9147,37.5473,37.702,54506.0
2018-09-11 09:40:00,39.0,39.27,38.92,39.22,27869.0,37.7117,37.9728,37.6343,37.9244,27869.0
2018-09-11 09:50:00,39.23,39.28,39.11,39.14,78062.0,37.9341,37.9824,37.818,37.8471,78062.0
2018-09-11 10:00:00,39.14,39.2,39.07,39.19,21010.0,37.8471,37.9051,37.7794,37.8954,21010.0
2018-09-11 10:10:00,39.19,39.21,39.01,39.03,33498.0,37.8954,37.9147,37.7213,37.7407,33498.0
2018-09-11 10:20:00,39.03,39.06,38.97,39.0,23400.0,37.7407,37.7697,37.6827,37.7117,23400.0
2018-09-11 10:30:00,38.99,38.99,38.69,38.69,109456.0,37.702,37.702,37.4119,37.4119,109456.0
2018-09-11 10:40:00,38.67,38.74,38.59,38.67,108911.0,37.3926,37.4603,37.3152,37.3926,108911.0
2018-09-11 10:50:00,38.67,38.75,38.63,38.7,50187.0,37.3926,37.4699,37.3539,37.4216,50187.0
2018-09-11 11:00:00,38.71,38.83,38.68,38.73,40306.0,37.4313,37.5473,37.4022,37.4506,40306.0
2018-09-11 11:10:00,38.74,38.78,38.58,38.59,117227.0,37.4603,37.4989,37.3056,37.3152,117227.0
2018-09-11 11:20:00,38.59,38.77,38.55,38.71,156222.0,37.3152,37.4893,37.2765,37.4313,156222.0
2018-09-11 11:30:00,38.72,38.8,38.72,38.79,22729.0,37.4409,37.5183,37.4409,37.5086,22729.0
2018-09-11 11:40:00,38.79,38.89,38.78,38.89,22431.0,37.5086,37.6053,37.4989,37.6053,22431.0
2018-09-11 11:50:00,38.88,38.89,38.83,38.88,72973.0,37.5956,37.6053,37.5473,37.5956,72973.0
2018-09-11 12:00:00,38.87,38.91,38.77,38.85,55373.0,37.586,37.6246,37.4893,37.5666,55373.0
2018-09-11 12:10:00,38.85,38.87,38.71,38.73,18917.0,37.5666,37.586,37.4313,37.4506,18917.0
2018-09-11 12:20:00,38.72,38.77,38.65,38.66,26300.0,37.4409,37.4893,37.3732,37.3829,26300.0
2018-09-11 12:30:00,38.65,38.71,38.65,38.7,24618.0,37.3732,37.4313,37.3732,37.4216,24618.0
2018-09-11 12:40:00,38.69,38.7,38.57,38.6,14239.0,37.4119,37.4216,37.2959,37.3249,14239.0
2018-09-11 12:50:00,38.6,38.7,38.6,38.7,16819.0,37.3249,37.4216,37.3249,37.4216,16819.0
2018-09-11 13:00:00,38.7,38.73,38.61,38.62,13300.0,37.4216,37.4506,37.3346,37.3442,13300.0
2018-09-11 13:10:00,38.62,38.73,38.62,38.71,18279.0,37.3442,37.4506,37.3442,37.4313,18279.0
2018-09-11 13:20:00,38.72,38.74,38.62,38.65,15309.0,37.4409,37.4603,37.3442,37.3732,15309.0
2018-09-11 13:30:00,38.64,38.72,38.62,38.66,20415.0,37.3636,37.4409,37.3442,37.3829,20415.0
2018-09-11 13:40:00,38.66,38.66,38.6,38.65,18307.0,37.3829,37.3829,37.3249,37.3732,18307.0
2018-09-11 13:50:00,38.65,38.71,38.63,38.69,19380.0,37.3732,37.4313,37.3539,37.4119,19380.0
2018-09-11 14:00:00,38.7,38.76,38.67,38.69,23572.0,37.4216,37.4796,37.3926,37.4119,23572.0
2018-09-11 14:10:00,38.7,38.73,38.66,38.69,15045.0,37.4216,37.4506,37.3829,37.4119,15045.0
2018-09-11 14:20:00,38.69,38.74,38.69,38.72,16567.0,37.4119,37.4603,37.4119,37.4409,16567.0
2018-09-11 14:30:00,38.72,38.74,38.64,38.66,26855.0,37.4409,37.4603,37.3636,37.3829,26855.0
2018-09-11 14:40:00,38.66,38.67,38.6,38.67,22638.0,37.3829,37.3926,37.3249,37.3926,22638.0
2018-09-11 14:50:00,38.68,38.68,38.61,38.62,22928.0,37.4022,37.4022,37.3346,37.3442,22928.0
2018-09-11 15:00:00,38.62,38.66,38.61,38.61,38932.0,37.3442,37.3829,37.3346,37.3346,38932.0
2018-09-11 15:10:00,38.61,38.64,38.59,38.59,33375.0,37.3346,37.3636,37.3152,37.3152,33375.0
2018-09-11 15:20:00,38.6,38.61,38.56,38.58,36171.0,37.3249,37.3346,37.2862,37.3056,36171.0
2018-09-11 15:30:00,38.57,38.58,38.51,38.53,80309.0,37.2959,37.3056,37.2379,37.2572,80309.0
2018-09-11 15:40:00,38.52,39.0,38.52,38.59,178176.0,37.2475,37.7117,37.2475,37.3152,178176.0
2018-09-11 15:50:00,38.59,38.61,38.52,38.55,277776.0,37.3152,37.3346,37.2475,37.2765,277776.0
2018-09-12 09:30:00,37.66,37.92,37.33,37.48,191900.0,36.4159,36.6674,36.0968,36.2419,191900.0
2018-09-12 09:40:00,37.49,37.7,37.31,37.44,56030.0,36.2516,36.4546,36.0775,36.2032,56030.0
2018-09-12 09:50:00,37.45,37.59,37.34,37.43,118621.0,36.2129,36.3483,36.1065,36.1935,118621.0
2018-09-12 10:00:00,37.42,37.7,37.41,37.58,168517.0,36.1839,36.4546,36.1742,36.3386,168517.0
2018-09-12 10:10:00,37.58,37.66,37.48,37.62,81626.0,36.3386,36.4159,36.2419,36.3773,81626.0
2018-09-12 10:20:00,37.61,37.61,37.28,37.29,210126.0,36.3676,36.3676,36.0485,36.0582,210126.0
2018-09-12 10:30:00,37.3,37.31,37.04,37.15,136449.0,36.0678,36.0775,35.8164,35.9228,136449.0
2018-09-12 10:40:00,37.14,37.27,37.11,37.11,202615.0,35.9131,36.0388,35.8841,35.8841,202615.0
2018-09-12 10:50:00,37.1,37.12,36.87,36.9,110910.0,35.8744,35.8938,35.652,35.681,110910.0
2018-09-12 11:00:00,36.9,37.01,36.8,36.82,108672.0,35.681,35.7874,35.5844,35.6037,108672.0
2018-09-12 11:10:00,36.83,37.22,36.82,37.19,264761.0,35.6134,35.9905,35.6037,35.9615,264761.0
2018-09-12 11:20:00,37.2,37.42,37.16,37.39,183043.0,35.9711,36.1839,35.9325,36.1549,183043.0
2018-09-12 11:30:00,37.39,37.4,37.16,37.19,150915.0,36.1549,36.1645,35.9325,35.9615,150915.0
2018-09-12 11:40:00,37.2,37.29,37.07,37.14,89192.0,35.9711,36.0582,35.8454,35.9131,89192.0
2018-09-12 11:50:00,37.14,37.15,36.97,36.97,96978.0,35.9131,35.9228,35.7487,35.7487,96978.0
2018-09-12 12:00:00,36.98,37.16,36.91,37.02,144244.0,35.7584,35.9325,35.6907,35.7971,144244.0
2018-09-12 12:10:00,37.03,37.19,37.03,37.16,134434.0,35.8068,35.9615,35.8068,35.9325,134434.0
2018-09-12 12:20:00,37.17,37.2,37.1,37.2,109377.0,35.9421,35.9711,35.8744,35.9711,109377.0
2018-09-12 12:30:00,37.21,37.21,36.98,37.01,42325.0,35.9808,35.9808,35.7584,35.7874,42325.0
2018-09-12 12:40:00,37.0,37.05,36.93,36.94,82219.0,35.7777,35.8261,35.7101,35.7197,82219.0
2018-09-12 12:50:00,36.94,36.94,36.84,36.87,78356.0,35.7197,35.7197,35.623,35.652,78356.0
2018-09-12 13:00:00,36.87,37.02,36.86,37.01,50792.0,35.652,35.7971,35.6424,35.7874,50792.0
2018-09-12 13:10:00,37.02,37.03,36.9,36.94,33272.0,35.7971,35.8068,35.681,35.7197,33272.0
2018-09-12 13:20:00,36.95,36.97,36.86,36.87,31968.0,35.7294,35.7487,35.6424,35.652,31968.0
2018-09-12 13:30:00,36.88,36.98,36.87,36.98,80394.0,35.6617,35.7584,35.652,35.7584,80394.0
2018-09-12 13:40:00,36.98,36.98,36.78,36.79,70095.0,35.7584,35.7584,35.565,35.5747,70095.0
2018-09-12 13:50:00,36.79,36.83,36.75,36.77,28544.0,35.5747,35.6134,35.536,35.5553,28544.0
2018-09-12 14:00:00,36.77,36.78,36.66,36.68,89869.0,35.5553,35.565,35.449,35.4683,89869.0
2018-09-12 14:10:00,36.68,36.7,36.53,36.53,98110.0,35.4683,35.4877,35.3233,35.3233,98110.0
2018-09-12 14:20:00,36.53,36.6,36.52,36.58,77815.0,35.3233,35.391,35.3136,35.3716,77815.0
2018-09-12 14:30:00,36.59,36.7,36.55,36.7,72792.0,35.3813,35.4877,35.3426,35.4877,72792.0
2018-09-12 14:40:00,36.71,36.75,36.61,36.64,86815.0,35.4973,35.536,35.4006,35.4296,86815.0
2018-09-12 14:50:00,36.64,36.65,36.5,36.52,51892.0,35.4296,35.4393,35.2943,35.3136,51892.0
2018-09-12 15:00:00,36.53,36.58,36.47,36.54,79592.0,35.3233,35.3716,35.2653,35.3329,79592.0
2018-09-12 15:10:00,36.54,36.56,36.51,36.54,77643.0,35.3329,35.3523,35.3039,35.3329,77643.0
2018-09-12 15:20:00,36.54,36.66,36.53,36.66,140281.0,35.3329,35.449,35.3233,35.449,140281.0
2018-09-12 15:30:00,36.65,36.66,36.53,36.56,190797.0,35.4393,35.449,35.3233,35.3523,190797.0
2018-09-12 15:40:00,36.57,36.57,36.44,36.53,261563.0,35.3619,35.3619,35.2362,35.3233,261563.0
2018-09-12 15:50:00,36.54,36.72,36.53,36.69,473758.0,35.3329,35.507,35.3233,35.478,473758.0
2018-09-13 09:30:00,37.11,37.7,37.04,37.66,461357.0,35.8841,36.4546,35.8164,36.4159,461357.0
2018-09-13 09:40:00,37.64,37.86,37.5,37.79,57264.0,36.3966,36.6093,36.2612,36.5416,57264.0
2018-09-13 09:50:00,37.79,37.89,37.7,37.87,61826.0,36.5416,36.6383,36.4546,36.619,61826.0
2018-09-13 10:00:00,37.88,37.89,37.67,37.74,159213.0,36.6287,36.6383,36.4256,36.4933,159213.0
2018-09-13 10:10:00,37.75,37.84,37.64,37.78,90660.0,36.503,36.59,36.3966,36.532,90660.0
2018-09-13 10:20:00,37.79,37.79,37.35,37.4,52854.0,36.5416,36.5416,36.1162,36.1645,52854.0
2018-09-13 10:30:00,37.39,37.43,37.3,37.43,59810.0,36.1549,36.1935,36.0678,36.1935,59810.0
2018-09-13 10:40:00,37.44,37.56,37.42,37.52,64797.0,36.2032,36.3192,36.1839,36.2806,64797.0
2018-09-13 10:50:00,37.51,37.55,37.39,37.48,47188.0,36.2709,36.3096,36.1549,36.2419,47188.0
2018-09-13 11:00:00,37.47,37.57,37.38,37.56,36060.0,36.2322,36.3289,36.1452,36.3192,36060.0
2018-09-13 11:10:00,37.56,37.61,37.5,37.54,58165.0,36.3192,36.3676,36.2612,36.2999,58165.0
2018-09-13 11:20:00,37.55,37.67,37.55,37.65,40251.0,36.3096,36.4256,36.3096,36.4063,40251.0
2018-09-13 11:30:00,37.65,37.82,37.62,37.78,72513.0,36.4063,36.5707,36.3773,36.532,72513.0
2018-09-13 11:40:00,37.78,37.9,37.77,37.89,60907.0,36.532,36.648,36.5223,36.6383,60907.0
2018-09-13 11:50:00,37.88,37.95,37.86,37.88,47623.0,36.6287,36.6964,36.6093,36.6287,47623.0
2018-09-13 12:00:00,37.9,37.99,37.88,37.91,35598.0,36.648,36.735,36.6287,36.6577,35598.0
2018-09-13 12:10:00,37.91,37.94,37.86,37.93,49746.0,36.6577,36.6867,36.6093,36.677,49746.0
2018-09-13 12:20:00,37.93,37.99,37.81,37.85,69241.0,36.677,36.735,36.561,36.5997,69241.0
2018-09-13 12:30:00,37.86,38.0,37.85,38.0,50073.0,36.6093,36.7447,36.5997,36.7447,50073.0
2018-09-13 12:40:00,38.0,38.04,37.91,37.92,36696.0,36.7447,36.7834,36.6577,36.6674,36696.0
2018-09-13 12:50:00,37.92,37.93,37.8,37.81,28956.0,36.6674,36.677,36.5513,36.561,28956.0
2018-09-13 13:00:00,37.83,37.87,37.8,37.8,16639.0,36.5803,36.619,36.5513,36.5513,16639.0
2018-09-13 13:10:00,37.8,37.81,37.75,37.75,20434.0,36.5513,36.561,36.503,36.503,20434.0
2018-09-13 13:20:00,37.75,37.76,37.68,37.73,29170.0,36.503,36.5126,36.4353,36.4836,29170.0
2018-09-13 13:30:00,37.73,37.77,37.69,37.7,32095.0,36.4836,36.5223,36.445,36.4546,32095.0
2018-09-13 13:40:00,37.7,37.72,37.62,37.62,26311.0,36.4546,36.474,36.3773,36.3773,26311.0
2018-09-13 13:50:00,37.62,37.64,37.58,37.6,26755.0,36.3773,36.3966,36.3386,36.3579,26755.0
2018-09-13 14:00:00,37.61,37.73,37.59,37.71,28557.0,36.3676,36.4836,36.3483,36.4643,28557.0
2018-09-13 14:10:00,37.71,37.72,37.55,37.55,28950.0,36.4643,36.474,36.3096,36.3096,28950.0
2018-09-13 14:20:00,37.55,37.6,37.52,37.58,23253.0,36.3096,36.3579,36.2806,36.3386,23253.0
2018-09-13 14:30:00,37.57,37.6,37.53,37.58,38366.0,36.3289,36.3579,36.2902,36.3386,38366.0
2018-09-13 14:40:00,37.58,37.59,37.44,37.47,29751.0,36.3386,36.3483,36.2032,36.2322,29751.0
2018-09-13 14:50:00,37.47,37.49,37.41,37.48,33272.0,36.2322,36.2516,36.1742,36.2419,33272.0
2018-09-13 15:00:00,37.49,37.51,37.37,37.4,50106.0,36.2516,36.2709,36.1355,36.1645,50106.0
2018-09-13 15:10:00,37.4,37.41,37.33,37.39,71451.0,36.1645,36.1742,36.0968,36.1549,71451.0
2018-09-13 15:20:00,37.38,37.43,37.31,37.34,66026.0,36.1452,36.1935,36.0775,36.1065,66026.0
2018-09-13 15:30:00,37.34,37.39,37.28,37.37,90284.0,36.1065,36.1549,36.0485,36.1355,90284.0
2018-09-13 15:40:00,37.37,37.39,37.3,37.39,125017.0,36.1355,36.1549,36.0678,36.1549,125017.0
2018-09-13 15:50:00,37.39,37.43,37.38,37.41,240760.0,36.1549,36.1935,36.1452,36.1742,240760.0
2018-09-14 09:30:00,37.68,38.1,37.67,37.87,36615.0,36.4353,36.8414,36.4256,36.619,36615.0
2018-09-14 09:40:00,37.87,37.96,37.75,37.78,17870.0,36.619,36.706,36.503,36.532,17870.0
2018-09-14 09:50:00,37.76,37.82,37.56,37.61,14625.0,36.5126,36.5707,36.3192,36.3676,14625.0
2018-09-14 10:00:00,37.6,37.63,37.48,37.5,41894.0,36.3579,36.3869,36.2419,36.2612,41894.0
2018-09-14 10:10:00,37.51,37.6,37.5,37.54,25601.0,36.2709,36.3579,36.2612,36.2999,25601.0
2018-09-14 10:20:00,37.54,37.62,37.51,37.57,23778.0,36.2999,36.3773,36.2709,36.3289,23778.0
2018-09-14 10:30:00,37.58,37.72,37.58,37.63,25439.0,36.3386,36.474,36.3386,36.3869,25439.0
2018-09-14 10:40:00,37.63,37.64,37.56,37.58,19214.0,36.3869,36.3966,36.3192,36.3386,19214.0
2018-09-14 10:50:00,37.58,37.67,37.55,37.61,22909.0,36.3386,36.4256,36.3096,36.3676,22909.0
2018-09-14 11:00:00,37.61,37.65,37.53,37.56,30529.0,36.3676,36.4063,36.2902,36.3192,30529.0
2018-09-14 11:10:00,37.55,37.59,37.47,37.5,28915.0,36.3096,36.3483,36.2322,36.2612,28915.0
2018-09-14 11:20:00,37.5,37.57,37.44,37.57,25333.0,36.2612,36.3289,36.2032,36.3289,25333.0
2018-09-14 11:30:00,37.58,37.6,37.47,37.48,20083.0,36.3386,36.3579,36.2322,36.2419,20083.0
2018-09-14 11:40:00,37.48,37.48,37.41,37.43,29229.0,36.2419,36.2419,36.1742,36.1935,29229.0
2018-09-14 11:50:00,37.42,37.43,37.35,37.36,27949.0,36.1839,36.1935,36.1162,36.1259,27949.0
2018-09-14 12:00:00,37.37,37.37,37.18,37.27,63825.0,36.1355,36.1355,35.9518,36.0388,63825.0
2018-09-14 12:10:00,37.28,37.36,37.23,37.33,17717.0,36.0485,36.1259,36.0001,36.0968,17717.0
2018-09-14 12:20:00,37.33,37.35,37.25,37.31,23903.0,36.0968,36.1162,36.0195,36.0775,23903.0
2018-09-14 12:30:00,37.31,37.32,37.24,37.27,18524.0,36.0775,36.0872,36.0098,36.0388,18524.0
2018-09-14 12:40:00,37.27,37.32,37.23,37.31,24038.0,36.0388,36.0872,36.0001,36.0775,24038.0
2018-09-14 12:50:00,37.3,37.31,37.25,37.25,21500.0,36.0678,36.0775,36.0195,36.0195,21500.0
2018-09-14 13:00:00,37.24,37.29,37.2,37.22,11822.0,36.0098,36.0582,35.9711,35.9905,11822.0
2018-09-14 13:10:00,37.21,37.26,37.2,37.22,29533.0,35.9808,36.0292,35.9711,35.9905,29533.0
2018-09-14 13:20:00,37.23,37.28,37.22,37.26,38932.0,36.0001,36.0485,35.9905,36.0292,38932.0
2018-09-14 13:30:00,37.26,37.32,37.25,37.32,19240.0,36.0292,36.0872,36.0195,36.0872,19240.0
2018-09-14 13:40:00,37.33,37.36,37.31,37.36,21725.0,36.0968,36.1259,36.0775,36.1259,21725.0
2018-09-14 13:50:00,37.36,37.45,37.36,37.43,16824.0,36.1259,36.2129,36.1259,36.1935,16824.0
2018-09-14 14:00:00,37.44,37.49,37.42,37.45,19932.0,36.2032,36.2516,36.1839,36.2129,19932.0
2018-09-14 14:10:00,37.47,37.52,37.46,37.51,15196.0,36.2322,36.2806,36.2225,36.2709,15196.0
2018-09-14 14:20:00,37.52,37.55,37.5,37.53,28386.0,36.2806,36.3096,36.2612,36.2902,28386.0
2018-09-14 14:30:00,37.54,37.54,37.49,37.53,23373.0,36.2999,36.2999,36.2516,36.2902,23373.0
2018-09-14 14:40:00,37.53,37.56,37.51,37.55,22854.0,36.2902,36.3192,36.2709,36.3096,22854.0
2018-09-14 14:50:00,37.55,37.56,37.5,37.51,21309.0,36.3096,36.3192,36.2612,36.2709,21309.0
2018-09-14 15:00:00,37.51,37.54,37.5,37.52,23181.0,36.2709,36.2999,36.2612,36.2806,23181.0
2018-09-14 15:10:00,37.52,37.56,37.51,37.53,30402.0,36.2806,36.3192,36.2709,36.2902,30402.0
2018-09-14 15:20:00,37.53,37.53,37.49,37.49,29502.0,36.2902,36.2902,36.2516,36.2516,29502.0
2018-09-14 15:30:00,37.49,37.54,37.47,37.54,51789.0,36.2516,36.2999,36.2322,36.2999,51789.0
2018-09-14 15:40:00,37.54,37.55,37.52,37.55,65557.0,36.2999,36.3096,36.2806,36.3096,65557.0
2018-09-14 15:50:00,37.55,37.57,37.53,37.55,147624.0,36.3096,36.3289,36.2902,36.3096,147624.0
2018-09-17 09:30:00,37.49,37.72,37.41,37.41,33259.0,36.2516,36.474,36.1742,36.1742,33259.0
2018-09-17 09:40:00,37.42,37.46,37.25,37.3,14110.0,36.1839,36.2225,36.0195,36.0678,14110.0
2018-09-17 09:50:00,37.31,37.4,37.29,37.38,13957.0,36.0775,36.1645,36.0582,36.1452,13957.0
2018-09-17 10:00:00,37.37,37.39,37.12,37.23,30123.0,36.1355,36.1549,35.8938,36.0001,30123.0
2018-09-17 10:10:00,37.24,37.29,37.17,37.25,18902.0,36.0098,36.0582,35.9421,36.0195,18902.0
2018-09-17 10:20:00,37.25,37.27,37.17,37.18,14256.0,36.0195,36.0388,35.9421,35.9518,14256.0
2018-09-17 10:30:00,37.2,37.33,37.15,37.31,22312.0,35.9711,36.0968,35.9228,36.0775,22312.0
2018-09-17 10:40:00,37.34,37.51,37.33,37.39,58611.0,36.1065,36.2709,36.0968,36.1549,58611.0
2018-09-17 10:50:00,37.4,37.53,37.37,37.53,20474.0,36.1645,36.2902,36.1355,36.2902,20474.0
2018-09-17 11:00:00,37.52,37.65,37.52,37.63,12882.0,36.2806,36.4063,36.2806,36.3869,12882.0
2018-09-17 11:10:00,37.63,37.71,37.63,37.65,12917.0,36.3869,36.4643,36.3869,36.4063,12917.0
2018-09-17 11:20:00,37.65,37.7,37.63,37.66,16443.0,36.4063,36.4546,36.3869,36.4159,16443.0
2018-09-17 11:30:00,37.67,37.71,37.62,37.67,12965.0,36.4256,36.4643,36.3773,36.4256,12965.0
2018-09-17 11:40:00,37.67,37.75,37.65,37.7,12554.0,36.4256,36.503,36.4063,36.4546,12554.0
2018-09-17 11:50:00,37.69,37.75,37.69,37.72,8825.0,36.445,36.503,36.445,36.474,8825.0
2018-09-17 12:00:00,37.75,37.79,37.72,37.73,9108.0,36.503,36.5416,36.474,36.4836,9108.0
2018-09-17 12:10:00,37.75,37.76,37.68,37.74,20368.0,36.503,36.5126,36.4353,36.4933,20368.0
2018-09-17 12:20:00,37.73,37.77,37.7,37.7,14141.0,36.4836,36.5223,36.4546,36.4546,14141.0
2018-09-17 12:30:00,37.71,37.73,37.63,37.66,16282.0,36.4643,36.4836,36.3869,36.4159,16282.0
2018-09-17 12:40:00,37.66,37.71,37.64,37.71,10678.0,36.4159,36.4643,36.3966,36.4643,10678.0
2018-09-17 12:50:00,37.72,37.75,37.61,37.67,17038.0,36.474,36.503,36.3676,36.4256,17038.0
2018-09-17 13:00:00,37.65,37.69,37.55,37.59,18087.0,36.4063,36.445,36.3096,36.3483,18087.0
2018-09-17 13:10:00,37.6,37.62,37.55,37.6,11656.0,36.3579,36.3773,36.3096,36.3579,11656.0
2018-09-17 13:20:00,37.6,37.63,37.56,37.57,13316.0,36.3579,36.3869,36.3192,36.3289,13316.0
2018-09-17 13:30:00,37.56,37.56,37.5,37.52,11644.0,36.3192,36.3192,36.2612,36.2806,11644.0
2018-09-17 13:40:00,37.52,37.58,37.52,37.57,8832.0,36.2806,36.3386,36.2806,36.3289,8832.0
2018-09-17 13:50:00,37.57,37.69,37.56,37.65,8507.0,36.3289,36.445,36.3192,36.4063,8507.0
2018-09-17 14:00:00,37.64,37.68,37.62,37.68,14068.0,36.3966,36.4353,36.3773,36.4353,14068.0
2018-09-17 14:10:00,37.68,37.7,37.66,37.68,8046.0,36.4353,36.4546,36.4159,36.4353,8046.0
2018-09-17 14:20:00,37.69,37.74,37.68,37.69,17075.0,36.445,36.4933,36.4353,36.445,17075.0
2018-09-17 14:30:00,37.69,37.71,37.67,37.7,13759.0,36.445,36.4643,36.4256,36.4546,13759.0
2018-09-17 14:40:00,37.71,37.71,37.65,37.65,11192.0,36.4643,36.4643,36.4063,36.4063,11192.0
2018-09-17 14:50:00,37.65,37.65,37.54,37.57,19628.0,36.4063,36.4063,36.2999,36.3289,19628.0
2018-09-17 15:00:00,37.57,37.58,37.46,37.47,27407.0,36.3289,36.3386,36.2225,36.2322,27407.0
2018-09-17 15:10:00,37.46,37.49,37.37,37.37,19703.0,36.2225,36.2516,36.1355,36.1355,19703.0
2018-09-17 15:20:00,37.37,37.41,37.35,37.37,17509.0,36.1355,36.1742,36.1162,36.1355,17509.0
2018-09-17 15:30:00,37.38,37.41,37.32,37.33,70810.0,36.1452,36.1742,36.0872,36.0968,70810.0
2018-09-17 15:40:00,37.31,37.34,37.26,37.29,61635.0,36.0775,36.1065,36.0292,36.0582,61635.0
2018-09-17 15:50:00,37.28,37.28,37.2,37.22,157652.0,36.0485,36.0485,35.9711,35.9905,157652.0
2018-09-18 09:30:00,37.36,37.67,37.36,37.55,32909.0,36.1259,36.4256,36.1259,36.3096,32909.0
2018-09-18 09:40:00,37.55,37.55,37.43,37.46,38924.0,36.3096,36.3096,36.1935,36.2225,38924.0
2018-09-18 09:50:00,37.44,37.45,37.31,37.36,53720.0,36.2032,36.2129,36.0775,36.1259,53720.0
2018-09-18 10:00:00,37.38,37.38,37.21,37.26,21193.0,36.1452,36.1452,35.9808,36.0292,21193.0
2018-09-18 10:10:00,37.26,37.39,37.22,37.34,23992.0,36.0292,36.1549,35.9905,36.1065,23992.0
2018-09-18 10:20:00,37.35,37.48,37.32,37.36,39651.0,36.1162,36.2419,36.0872,36.1259,39651.0
2018-09-18 10:30:00,37.35,37.38,37.28,37.37,22035.0,36.1162,36.1452,36.0485,36.1355,22035.0
2018-09-18 10:40:00,37.37,37.44,37.32,37.37,31379.0,36.1355,36.2032,36.0872,36.1355,31379.0
2018-09-18 10:50:00,37.38,37.49,37.35,37.49,59832.0,36.1452,36.2516,36.1162,36.2516,59832.0
2018-09-18 11:00:00,37.49,37.52,37.44,37.48,15100.0,36.2516,36.2806,36.2032,36.2419,15100.0
2018-09-18 11:10:00,37.49,37.53,37.47,37.5,13766.0,36.2516,36.2902,36.2322,36.2612,13766.0
2018-09-18 11:20:00,37.51,37.6,37.51,37.59,25760.0,36.2709,36.3579,36.2709,36.3483,25760.0
2018-09-18 11:30:00,37.6,37.61,37.55,37.57,13947.0,36.3579,36.3676,36.3096,36.3289,13947.0
2018-09-18 11:40:00,37.57,37.6,37.53,37.55,19625.0,36.3289,36.3579,36.2902,36.3096,19625.0
2018-09-18 11:50:00,37.54,37.61,37.54,37.59,19372.0,36.2999,36.3676,36.2999,36.3483,19372.0
2018-09-18 12:00:00,37.6,37.67,37.59,37.6,18576.0,36.3579,36.4256,36.3483,36.3579,18576.0
2018-09-18 12:10:00,37.6,37.6,37.5,37.55,21697.0,36.3579,36.3579,36.2612,36.3096,21697.0
2018-09-18 12:20:00,37.55,37.61,37.48,37.48,17385.0,36.3096,36.3676,36.2419,36.2419,17385.0
2018-09-18 12:30:00,37.49,37.54,37.49,37.53,14668.0,36.2516,36.2999,36.2516,36.2902,14668.0
2018-09-18 12:40:00,37.53,37.54,37.46,37.46,10095.0,36.2902,36.2999,36.2225,36.2225,10095.0
2018-09-18 12:50:00,37.48,37.55,37.47,37.5,17641.0,36.2419,36.3096,36.2322,36.2612,17641.0
2018-09-18 13:00:00,37.5,37.57,37.5,37.55,12020.0,36.2612,36.3289,36.2612,36.3096,12020.0
2018-09-18 13:10:00,37.55,37.58,37.52,37.56,10958.0,36.3096,36.3386,36.2806,36.3192,10958.0
2018-09-18 13:20:00,37.56,37.57,37.42,37.44,14310.0,36.3192,36.3289,36.1839,36.2032,14310.0
2018-09-18 13:30:00,37.44,37.47,37.38,37.46,15044.0,36.2032,36.2322,36.1452,36.2225,15044.0
2018-09-18 13:40:00,37.46,37.47,37.44,37.47,10147.0,36.2225,36.2322,36.2032,36.2322,10147.0
2018-09-18 13:50:00,37.48,37.52,37.45,37.51,24087.0,36.2419,36.2806,36.2129,36.2709,24087.0
2018-09-18 14:00:00,37.52,37.6,37.51,37.57,34181.0,36.2806,36.3579,36.2709,36.3289,34181.0
2018-09-18 14:10:00,37.57,37.6,37.57,37.58,17621.0,36.3289,36.3579,36.3289,36.3386,17621.0
2018-09-18 14:20:00,37.58,37.58,37.53,37.54,17452.0,36.3386,36.3386,36.2902,36.2999,17452.0
2018-09-18 14:30:00,37.54,37.57,37.47,37.48,27733.0,36.2999,36.3289,36.2322,36.2419,27733.0
2018-09-18 14:40:00,37.49,37.51,37.45,37.47,18943.0,36.2516,36.2709,36.2129,36.2322,18943.0
2018-09-18 14:50:00,37.46,37.47,37.43,37.45,22851.0,36.2225,36.2322,36.1935,36.2129,22851.0
2018-09-18 15:00:00,37.44,37.47,37.42,37.45,52236.0,36.2032,36.2322,36.1839,36.2129,52236.0
2018-09-18 15:10:00,37.45,37.46,37.4,37.45,29900.0,36.2129,36.2225,36.1645,36.2129,29900.0
2018-09-18 15:20:00,37.45,37.54,37.44,37.54,71971.0,36.2129,36.2999,36.2032,36.2999,71971.0
2018-09-18 15:30:00,37.54,37.54,37.38,37.4,87761.0,36.2999,36.2999,36.1452,36.1645,87761.0
2018-09-18 15:40:00,37.4,37.48,37.4,37.48,122931.0,36.1645,36.2419,36.1645,36.2419,122931.0
2018-09-18 15:50:00,37.47,37.56,37.46,37.48,378226.0,36.2322,36.3192,36.2225,36.2419,378226.0
2018-09-19 09:30:00,37.49,37.66,37.4,37.43,34580.0,36.2516,36.4159,36.1645,36.1935,34580.0
2018-09-19 09:40:00,37.47,37.5,37.3,37.39,55966.0,36.2322,36.2612,36.0678,36.1549,55966.0
2018-09-19 09:50:00,37.36,37.44,37.32,37.37,46938.0,36.1259,36.2032,36.0872,36.1355,46938.0
2018-09-19 10:00:00,37.39,37.41,37.33,37.33,36008.0,36.1549,36.1742,36.0968,36.0968,36008.0
2018-09-19 10:10:00,37.33,37.33,37.14,37.19,27083.0,36.0968,36.0968,35.9131,35.9615,27083.0
2018-09-19 10:20:00,37.19,37.23,37.11,37.14,40143.0,35.9615,36.0001,35.8841,35.9131,40143.0
2018-09-19 10:30:00,37.14,37.17,37.09,37.09,30124.0,35.9131,35.9421,35.8648,35.8648,30124.0
2018-09-19 10:40:00,37.1,37.18,37.05,37.16,28928.0,35.8744,35.9518,35.8261,35.9325,28928.0
2018-09-19 10:50:00,37.17,37.19,37.04,37.08,24330.0,35.9421,35.9615,35.8164,35.8551,24330.0
2018-09-19 11:00:00,37.08,37.18,37.05,37.18,22443.0,35.8551,35.9518,35.8261,35.9518,22443.0
2018-09-19 11:10:00,37.19,37.23,37.13,37.13,36550.0,35.9615,36.0001,35.9034,35.9034,36550.0
2018-09-19 11:20:00,37.13,37.15,37.0,37.02,33209.0,35.9034,35.9228,35.7777,35.7971,33209.0
2018-09-19 11:30:00,37.01,37.03,36.98,36.98,36633.0,35.7874,35.8068,35.7584,35.7584,36633.0
2018-09-19 11:40:00,37.0,37.01,36.91,36.94,23067.0,35.7777,35.7874,35.6907,35.7197,23067.0
2018-09-19 11:50:00,36.95,36.97,36.92,36.97,25184.0,35.7294,35.7487,35.7004,35.7487,25184.0
2018-09-19 12:00:00,36.96,36.99,36.93,36.94,16923.0,35.7391,35.7681,35.7101,35.7197,16923.0
2018-09-19 12:10:00,36.94,36.98,36.87,36.91,23896.0,35.7197,35.7584,35.652,35.6907,23896.0
2018-09-19 12:20:00,36.92,36.95,36.88,36.92,13840.0,35.7004,35.7294,35.6617,35.7004,13840.0
2018-09-19 12:30:00,36.92,36.95,36.81,36.82,25341.0,35.7004,35.7294,35.594,35.6037,25341.0
2018-09-19 12:40:00,36.81,36.83,36.78,36.82,16372.0,35.594,35.6134,35.565,35.6037,16372.0
2018-09-19 12:50:00,36.83,36.9,36.83,36.89,16145.0,35.6134,35.681,35.6134,35.6714,16145.0
2018-09-19 13:00:00,36.89,36.91,36.84,36.84,20519.0,35.6714,35.6907,35.623,35.623,20519.0
2018-09-19 13:10:00,36.84,36.88,36.82,36.85,22183.0,35.623,35.6617,35.6037,35.6327,22183.0
2018-09-19 13:20:00,36.84,36.86,36.78,36.78,25099.0,35.623,35.6424,35.565,35.565,25099.0
2018-09-19 13:30:00,36.78,36.82,36.77,36.8,27161.0,35.565,35.6037,35.5553,35.5844,27161.0
2018-09-19 13:40:00,36.81,36.82,36.77,36.79,23912.0,35.594,35.6037,35.5553,35.5747,23912.0
2018-09-19 13:50:00,36.79,36.82,36.79,36.82,22046.0,35.5747,35.6037,35.5747,35.6037,22046.0
2018-09-19 14:00:00,36.82,36.83,36.8,36.8,18321.0,35.6037,35.6134,35.5844,35.5844,18321.0
2018-09-19 14:10:00,36.81,36.92,36.79,36.92,31642.0,35.594,35.7004,35.5747,35.7004,31642.0
2018-09-19 14:20:00,36.92,36.94,36.91,36.93,17817.0,35.7004,35.7197,35.6907,35.7101,17817.0
2018-09-19 14:30:00,36.93,36.98,36.92,36.96,31342.0,35.7101,35.7584,35.7004,35.7391,31342.0
2018-09-19 14:40:00,36.97,37.02,36.96,37.02,21062.0,35.7487,35.7971,35.7391,35.7971,21062.0
2018-09-19 14:50:00,37.02,37.03,36.97,36.98,26736.0,35.7971,35.8068,35.7487,35.7584,26736.0
2018-09-19 15:00:00,36.99,37.0,36.97,37.0,25932.0,35.7681,35.7777,35.7487,35.7777,25932.0
2018-09-19 15:10:00,36.99,37.04,36.98,37.04,43682.0,35.7681,35.8164,35.7584,35.8164,43682.0
2018-09-19 15:20:00,37.04,37.15,37.02,37.15,77721.0,35.8164,35.9228,35.7971,35.9228,77721.0
2018-09-19 15:30:00,37.15,37.18,37.13,37.18,48138.0,35.9228,35.9518,35.9034,35.9518,48138.0
2018-09-19 15:40:00,37.19,37.22,37.17,37.22,90230.0,35.9615,35.9905,35.9421,35.9905,90230.0
2018-09-19 15:50:00,37.22,37.24,37.11,37.14,179159.0,35.9905,36.0098,35.8841,35.9131,179159.0
2018-09-20 09:30:00,37.45,37.55,37.22,37.32,79828.0,36.2129,36.3096,35.9905,36.0872,79828.0
2018-09-20 09:40:00,37.36,37.72,37.33,37.68,31233.0,36.1259,36.474,36.0968,36.4353,31233.0
2018-09-20 09:50:00,37.68,37.77,37.63,37.74,35589.0,36.4353,36.5223,36.3869,36.4933,35589.0
2018-09-20 10:00:00,37.73,37.89,37.72,37.83,55202.0,36.4836,36.6383,36.474,36.5803,55202.0
2018-09-20 10:10:00,37.84,37.92,37.81,37.91,39929.0,36.59,36.6674,36.561,36.6577,39929.0
2018-09-20 10:20:00,37.92,37.97,37.81,37.83,42809.0,36.6674,36.7157,36.561,36.5803,42809.0
2018-09-20 10:30:00,37.83,37.83,37.61,37.61,34586.0,36.5803,36.5803,36.3676,36.3676,34586.0
2018-09-20 10:40:00,37.62,37.72,37.6,37.65,35915.0,36.3773,36.474,36.3579,36.4063,35915.0
2018-09-20 10:50:00,37.65,37.68,37.58,37.65,23769.0,36.4063,36.4353,36.3386,36.4063,23769.0
2018-09-20 11:00:00,37.66,37.75,37.62,37.67,53205.0,36.4159,36.503,36.3773,36.4256,53205.0
2018-09-20 11:10:00,37.66,37.72,37.63,37.72,20802.0,36.4159,36.474,36.3869,36.474,20802.0
2018-09-20 11:20:00,37.72,37.75,37.62,37.7,42597.0,36.474,36.503,36.3773,36.4546,42597.0
2018-09-20 11:30:00,37.69,37.75,37.67,37.73,26909.0,36.445,36.503,36.4256,36.4836,26909.0
2018-09-20 11:40:00,37.74,37.9,37.74,37.82,22319.0,36.4933,36.648,36.4933,36.5707,22319.0
2018-09-20 11:50:00,37.84,37.86,37.74,37.77,37863.0,36.59,36.6093,36.4933,36.5223,37863.0
2018-09-20 12:00:00,37.78,37.78,37.69,37.74,18273.0,36.532,36.532,36.445,36.4933,18273.0
2018-09-20 12:10:00,37.75,37.79,37.73,37.77,18530.0,36.503,36.5416,36.4836,36.5223,18530.0
2018-09-20 12:20:00,37.77,37.85,37.77,37.83,28653.0,36.5223,36.5997,36.5223,36.5803,28653.0
2018-09-20 12:30:00,37.84,37.9,37.8,37.89,29147.0,36.59,36.648,36.5513,36.6383,29147.0
2018-09-20 12:40:00,37.9,37.99,37.89,37.98,29256.0,36.648,36.735,36.6383,36.7254,29256.0
2018-09-20 12:50:00,37.98,38.04,37.96,38.04,34521.0,36.7254,36.7834,36.706,36.7834,34521.0
2018-09-20 13:00:00,38.04,38.09,37.98,37.98,34637.0,36.7834,36.8317,36.7254,36.7254,34637.0
2018-09-20 13:10:00,37.98,38.03,37.97,37.99,24913.0,36.7254,36.7737,36.7157,36.735,24913.0
2018-09-20 13:20:00,37.97,37.99,37.93,37.94,16207.0,36.7157,36.735,36.677,36.6867,16207.0
2018-09-20 13:30:00,37.94,38.03,37.94,37.95,21702.0,36.6867,36.7737,36.6867,36.6964,21702.0
2018-09-20 13:40:00,37.95,37.96,37.8,37.84,41104.0,36.6964,36.706,36.5513,36.59,41104.0
2018-09-20 13:50:00,37.84,37.86,37.83,37.85,28403.0,36.59,36.6093,36.5803,36.5997,28403.0
2018-09-20 14:00:00,37.85,37.85,37.75,37.77,20498.0,36.5997,36.5997,36.503,36.5223,20498.0
2018-09-20 14:10:00,37.76,37.83,37.76,37.8,22815.0,36.5126,36.5803,36.5126,36.5513,22815.0
2018-09-20 14:20:00,37.79,37.8,37.66,37.71,25496.0,36.5416,36.5513,36.4159,36.4643,25496.0
2018-09-20 14:30:00,37.71,37.76,37.69,37.72,25605.0,36.4643,36.5126,36.445,36.474,25605.0
2018-09-20 14:40:00,37.71,37.75,37.68,37.73,32408.0,36.4643,36.503,36.4353,36.4836,32408.0
2018-09-20 14:50:00,37.72,37.77,37.71,37.72,130418.0,36.474,36.5223,36.4643,36.474,130418.0
2018-09-20 15:00:00,37.72,37.74,37.7,37.73,38317.0,36.474,36.4933,36.4546,36.4836,38317.0
2018-09-20 15:10:00,37.73,37.76,37.7,37.7,41947.0,36.4836,36.5126,36.4546,36.4546,41947.0
2018-09-20 15:20:00,37.7,37.74,37.69,37.73,50811.0,36.4546,36.4933,36.445,36.4836,50811.0
2018-09-20 15:30:00,37.73,37.74,37.7,37.74,53153.0,36.4836,36.4933,36.4546,36.4933,53153.0
2018-09-20 15:40:00,37.74,37.79,37.72,37.76,106914.0,36.4933,36.5416,36.474,36.5126,106914.0
2018-09-20 15:50:00,37.76,37.78,37.74,37.77,158394.0,36.5126,36.532,36.4933,36.5223,158394.0
2018-09-21 09:30:00,37.8,38.19,37.66,38.18,289444.0,36.5513,36.9284,36.4159,36.9188,289444.0
2018-09-21 09:40:00,38.19,38.23,38.1,38.22,39171.0,36.9284,36.9671,36.8414,36.9574,39171.0
2018-09-21 09:50:00,38.24,38.33,38.17,38.23,52669.0,36.9768,37.0638,36.9091,36.9671,52669.0
2018-09-21 10:00:00,38.23,38.39,38.23,38.32,40924.0,36.9671,37.1218,36.9671,37.0541,40924.0
2018-09-21 10:10:00,38.32,38.35,38.2,38.3,37507.0,37.0541,37.0831,36.9381,37.0348,37507.0
2018-09-21 10:20:00,38.29,38.29,37.98,38.05,55590.0,37.0251,37.0251,36.7254,36.7931,55590.0
2018-09-21 10:30:00,38.04,38.15,38.03,38.12,45278.0,36.7834,36.8898,36.7737,36.8607,45278.0
2018-09-21 10:40:00,38.11,38.15,37.98,38.0,44855.0,36.8511,36.8898,36.7254,36.7447,44855.0
2018-09-21 10:50:00,37.99,38.04,37.95,38.02,42856.0,36.735,36.7834,36.6964,36.764,42856.0
2018-09-21 11:00:00,38.02,38.09,38.01,38.08,20857.0,36.764,36.8317,36.7544,36.8221,20857.0
2018-09-21 11:10:00,38.09,38.19,38.07,38.13,117614.0,36.8317,36.9284,36.8124,36.8704,117614.0
2018-09-21 11:20:00,38.13,38.27,38.12,38.27,40959.0,36.8704,37.0058,36.8607,37.0058,40959.0
2018-09-21 11:30:00,38.29,38.3,38.2,38.28,50210.0,37.0251,37.0348,36.9381,37.0155,50210.0
2018-09-21 11:40:00,38.27,38.29,38.23,38.26,20830.0,37.0058,37.0251,36.9671,36.9961,20830.0
2018-09-21 11:50:00,38.26,38.29,38.23,38.26,23223.0,36.9961,37.0251,36.9671,36.9961,23223.0
2018-09-21 12:00:00,38.26,38.29,38.25,38.29,10671.0,36.9961,37.0251,36.9865,37.0251,10671.0
2018-09-21 12:10:00,38.28,38.3,38.2,38.23,10353.0,37.0155,37.0348,36.9381,36.9671,10353.0
2018-09-21 12:20:00,38.24,38.26,38.19,38.19,19483.0,36.9768,36.9961,36.9284,36.9284,19483.0
2018-09-21 12:30:00,38.19,38.19,38.14,38.19,12627.0,36.9284,36.9284,36.8801,36.9284,12627.0
2018-09-21 12:40:00,38.19,38.19,38.11,38.14,48584.0,36.9284,36.9284,36.8511,36.8801,48584.0
2018-09-21 12:50:00,38.14,38.15,38.11,38.15,20249.0,36.8801,36.8898,36.8511,36.8898,20249.0
2018-09-21 13:00:00,38.14,38.16,38.11,38.12,19581.0,36.8801,36.8994,36.8511,36.8607,19581.0
2018-09-21 13:10:00,38.12,38.16,38.11,38.16,14306.0,36.8607,36.8994,36.8511,36.8994,14306.0
2018-09-21 13:20:00,38.16,38.18,38.12,38.13,21785.0,36.8994,36.9188,36.8607,36.8704,21785.0
2018-09-21 13:30:00,38.13,38.16,38.12,38.15,21565.0,36.8704,36.8994,36.8607,36.8898,21565.0
2018-09-21 13:40:00,38.15,38.19,38.13,38.18,29818.0,36.8898,36.9284,36.8704,36.9188,29818.0
2018-09-21 13:50:00,38.17,38.27,38.17,38.26,25053.0,36.9091,37.0058,36.9091,36.9961,25053.0
2018-09-21 14:00:00,38.25,38.28,38.23,38.28,18432.0,36.9865,37.0155,36.9671,37.0155,18432.0
2018-09-21 14:10:00,38.28,38.29,38.18,38.23,26122.0,37.0155,37.0251,36.9188,36.9671,26122.0
2018-09-21 14:20:00,38.24,38.25,38.19,38.24,21648.0,36.9768,36.9865,36.9284,36.9768,21648.0
2018-09-21 14:30:00,38.24,38.3,38.24,38.28,27419.0,36.9768,37.0348,36.9768,37.0155,27419.0
2018-09-21 14:40:00,38.28,38.3,38.23,38.23,102719.0,37.0155,37.0348,36.9671,36.9671,102719.0
2018-09-21 14:50:00,38.23,38.25,38.18,38.23,58239.0,36.9671,36.9865,36.9188,36.9671,58239.0
2018-09-21 15:00:00,38.23,38.27,38.22,38.25,104906.0,36.9671,37.0058,36.9574,36.9865,104906.0
2018-09-21 15:10:00,38.25,38.26,38.18,38.24,28721.0,36.9865,36.9961,36.9188,36.9768,28721.0
2018-09-21 15:20:00,38.23,38.25,38.2,38.23,86161.0,36.9671,36.9865,36.9381,36.9671,86161.0
2018-09-21 15:30:00,38.22,38.34,38.22,38.34,95553.0,36.9574,37.0735,36.9574,37.0735,95553.0
2018-09-21 15:40:00,38.34,38.39,38.14,38.15,179604.0,37.0735,37.1218,36.8801,36.8898,179604.0
2018-09-21 15:50:00,38.16,38.24,38.15,38.2,216672.0,36.8994,36.9768,36.8898,36.9381,216672.0
2018-09-24 09:30:00,38.06,38.07,37.85,37.97,48211.0,36.8027,36.8124,36.5997,36.7157,48211.0
2018-09-24 09:40:00,37.97,38.08,37.93,37.99,28782.0,36.7157,36.8221,36.677,36.735,28782.0
2018-09-24 09:50:00,37.99,38.18,37.97,38.14,26180.0,36.735,36.9188,36.7157,36.8801,26180.0
2018-09-24 10:00:00,38.17,38.3,38.15,38.27,24260.0,36.9091,37.0348,36.8898,37.0058,24260.0
2018-09-24 10:10:00,38.29,38.37,38.28,38.32,30157.0,37.0251,37.1025,37.0155,37.0541,30157.0
2018-09-24 10:20:00,38.31,38.41,38.3,38.35,35356.0,37.0445,37.1412,37.0348,37.0831,35356.0
2018-09-24 10:30:00,38.35,38.56,38.32,38.44,32498.0,37.0831,37.2862,37.0541,37.1702,32498.0
2018-09-24 10:40:00,38.41,38.48,38.35,38.36,31453.0,37.1412,37.2089,37.0831,37.0928,31453.0
2018-09-24 10:50:00,38.39,38.42,38.28,38.33,67008.0,37.1218,37.1508,37.0155,37.0638,67008.0
2018-09-24 11:00:00,38.36,38.37,38.29,38.3,23785.0,37.0928,37.1025,37.0251,37.0348,23785.0
2018-09-24 11:10:00,38.29,38.37,38.23,38.37,25150.0,37.0251,37.1025,36.9671,37.1025,25150.0
2018-09-24 11:20:00,38.36,38.44,38.31,38.32,31279.0,37.0928,37.1702,37.0445,37.0541,31279.0
2018-09-24 11:30:00,38.32,38.36,38.3,38.35,23804.0,37.0541,37.0928,37.0348,37.0831,23804.0
2018-09-24 11:40:00,38.35,38.37,38.32,38.32,25923.0,37.0831,37.1025,37.0541,37.0541,25923.0
2018-09-24 11:50:00,38.32,38.38,38.32,38.37,19699.0,37.0541,37.1122,37.0541,37.1025,19699.0
2018-09-24 12:00:00,38.38,38.39,38.33,38.37,14689.0,37.1122,37.1218,37.0638,37.1025,14689.0
2018-09-24 12:10:00,38.36,38.41,38.36,38.4,21327.0,37.0928,37.1412,37.0928,37.1315,21327.0
2018-09-24 12:20:00,38.41,38.42,38.37,38.4,19789.0,37.1412,37.1508,37.1025,37.1315,19789.0
2018-09-24 12:30:00,38.41,38.42,38.38,38.41,15935.0,37.1412,37.1508,37.1122,37.1412,15935.0
2018-09-24 12:40:00,38.4,38.51,38.39,38.51,17364.0,37.1315,37.2379,37.1218,37.2379,17364.0
2018-09-24 12:50:00,38.51,38.53,38.4,38.41,25858.0,37.2379,37.2572,37.1315,37.1412,25858.0
2018-09-24 13:00:00,38.41,38.43,38.38,38.43,10849.0,37.1412,37.1605,37.1122,37.1605,10849.0
2018-09-24 13:10:00,38.43,38.45,38.38,38.43,19317.0,37.1605,37.1798,37.1122,37.1605,19317.0
2018-09-24 13:20:00,38.44,38.49,38.43,38.45,16101.0,37.1702,37.2185,37.1605,37.1798,16101.0
2018-09-24 13:30:00,38.46,38.51,38.46,38.51,14691.0,37.1895,37.2379,37.1895,37.2379,14691.0
2018-09-24 13:40:00,38.51,38.58,38.51,38.57,13116.0,37.2379,37.3056,37.2379,37.2959,13116.0
2018-09-24 13:50:00,38.56,38.59,38.56,38.58,11100.0,37.2862,37.3152,37.2862,37.3056,11100.0
2018-09-24 14:00:00,38.58,38.59,38.55,38.57,21412.0,37.3056,37.3152,37.2765,37.2959,21412.0
2018-09-24 14:10:00,38.58,38.59,38.49,38.5,22970.0,37.3056,37.3152,37.2185,37.2282,22970.0
2018-09-24 14:20:00,38.5,38.5,38.44,38.45,21789.0,37.2282,37.2282,37.1702,37.1798,21789.0
2018-09-24 14:30:00,38.45,38.5,38.43,38.49,30102.0,37.1798,37.2282,37.1605,37.2185,30102.0
2018-09-24 14:40:00,38.5,38.51,38.46,38.48,25412.0,37.2282,37.2379,37.1895,37.2089,25412.0
2018-09-24 14:50:00,38.47,38.49,38.45,38.46,22310.0,37.1992,37.2185,37.1798,37.1895,22310.0
2018-09-24 15:00:00,38.45,38.5,38.44,38.5,30688.0,37.1798,37.2282,37.1702,37.2282,30688.0
2018-09-24 15:10:00,38.49,38.51,38.46,38.48,30155.0,37.2185,37.2379,37.1895,37.2089,30155.0
2018-09-24 15:20:00,38.47,38.5,38.47,38.5,21029.0,37.1992,37.2282,37.1992,37.2282,21029.0
2018-09-24 15:30:00,38.5,38.52,38.48,38.5,32559.0,37.2282,37.2475,37.2089,37.2282,32559.0
2018-09-24 15:40:00,38.5,38.53,38.49,38.52,46507.0,37.2282,37.2572,37.2185,37.2475,46507.0
2018-09-24 15:50:00,38.52,38.53,38.44,38.45,162826.0,37.2475,37.2572,37.1702,37.1798,162826.0
2018-09-25 09:30:00,38.3,38.6,38.22,38.32,58254.0,37.0348,37.3249,36.9574,37.0541,58254.0
2018-09-25 09:40:00,38.32,38.35,38.06,38.07,33275.0,37.0541,37.0831,36.8027,36.8124,33275.0
2018-09-25 09:50:00,38.07,38.17,38.05,38.16,62292.0,36.8124,36.9091,36.7931,36.8994,62292.0
2018-09-25 10:00:00,38.16,38.16,37.98,38.01,91119.0,36.8994,36.8994,36.7254,36.7544,91119.0
2018-09-25 10:10:00,38.01,38.05,37.96,37.99,72105.0,36.7544,36.7931,36.706,36.735,72105.0
2018-09-25 10:20:00,37.99,38.05,37.98,38.0,37171.0,36.735,36.7931,36.7254,36.7447,37171.0
2018-09-25 10:30:00,38.0,38.01,37.9,37.9,26143.0,36.7447,36.7544,36.648,36.648,26143.0
2018-09-25 10:40:00,37.91,37.94,37.75,37.75,43138.0,36.6577,36.6867,36.503,36.503,43138.0
2018-09-25 10:50:00,37.76,37.8,37.64,37.65,39517.0,36.5126,36.5513,36.3966,36.4063,39517.0
2018-09-25 11:00:00,37.65,37.71,37.65,37.67,25811.0,36.4063,36.4643,36.4063,36.4256,25811.0
2018-09-25 11:10:00,37.69,37.69,37.62,37.62,21428.0,36.445,36.445,36.3773,36.3773,21428.0
2018-09-25 11:20:00,37.61,37.7,37.58,37.68,23105.0,36.3676,36.4546,36.3386,36.4353,23105.0
2018-09-25 11:30:00,37.67,37.71,37.65,37.7,21471.0,36.4256,36.4643,36.4063,36.4546,21471.0
2018-09-25 11:40:00,37.7,37.74,37.67,37.68,29945.0,36.4546,36.4933,36.4256,36.4353,29945.0
2018-09-25 11:50:00,37.68,37.71,37.62,37.63,18200.0,36.4353,36.4643,36.3773,36.3869,18200.0
2018-09-25 12:00:00,37.63,37.65,37.6,37.61,24685.0,36.3869,36.4063,36.3579,36.3676,24685.0
2018-09-25 12:10:00,37.61,37.62,37.55,37.55,18611.0,36.3676,36.3773,36.3096,36.3096,18611.0
2018-09-25 12:20:00,37.56,37.64,37.55,37.61,28578.0,36.3192,36.3966,36.3096,36.3676,28578.0
2018-09-25 12:30:00,37.61,37.62,37.53,37.53,26774.0,36.3676,36.3773,36.2902,36.2902,26774.0
2018-09-25 12:40:00,37.54,37.64,37.42,37.44,74551.0,36.2999,36.3966,36.1839,36.2032,74551.0
2018-09-25 12:50:00,37.44,37.47,37.35,37.37,27974.0,36.2032,36.2322,36.1162,36.1355,27974.0
2018-09-25 13:00:00,37.37,37.42,37.31,37.42,34833.0,36.1355,36.1839,36.0775,36.1839,34833.0
2018-09-25 13:10:00,37.42,37.42,37.34,37.39,24189.0,36.1839,36.1839,36.1065,36.1549,24189.0
2018-09-25 13:20:00,37.39,37.39,37.34,37.35,20358.0,36.1549,36.1549,36.1065,36.1162,20358.0
2018-09-25 13:30:00,37.35,37.4,37.34,37.35,23266.0,36.1162,36.1645,36.1065,36.1162,23266.0
2018-09-25 13:40:00,37.35,37.39,37.32,37.38,21018.0,36.1162,36.1549,36.0872,36.1452,21018.0
2018-09-25 13:50:00,37.38,37.41,37.35,37.41,21677.0,36.1452,36.1742,36.1162,36.1742,21677.0
2018-09-25 14:00:00,37.41,37.45,37.39,37.45,21305.0,36.1742,36.2129,36.1549,36.2129,21305.0
2018-09-25 14:10:00,37.45,37.51,37.44,37.51,15394.0,36.2129,36.2709,36.2032,36.2709,15394.0
2018-09-25 14:20:00,37.51,37.54,37.5,37.53,9310.0,36.2709,36.2999,36.2612,36.2902,9310.0
2018-09-25 14:30:00,37.54,37.54,37.48,37.5,15172.0,36.2999,36.2999,36.2419,36.2612,15172.0
2018-09-25 14:40:00,37.48,37.5,37.47,37.49,18972.0,36.2419,36.2612,36.2322,36.2516,18972.0
2018-09-25 14:50:00,37.48,37.53,37.46,37.52,19761.0,36.2419,36.2902,36.2225,36.2806,19761.0
2018-09-25 15:00:00,37.52,37.55,37.49,37.54,25301.0,36.2806,36.3096,36.2516,36.2999,25301.0
2018-09-25 15:10:00,37.53,37.55,37.49,37.52,27019.0,36.2902,36.3096,36.2516,36.2806,27019.0
2018-09-25 15:20:00,37.51,37.56,37.5,37.53,57488.0,36.2709,36.3192,36.2612,36.2902,57488.0
2018-09-25 15:30:00,37.53,37.58,37.52,37.52,55229.0,36.2902,36.3386,36.2806,36.2806,55229.0
2018-09-25 15:40:00,37.52,37.55,37.51,37.52,79948.0,36.2806,36.3096,36.2709,36.2806,79948.0
2018-09-25 15:50:00,37.52,37.52,37.43,37.48,149307.0,36.2806,36.2806,36.1935,36.2419,149307.0
2018-09-26 09:30:00,37.36,37.69,37.28,37.48,44109.0,36.1259,36.445,36.0485,36.2419,44109.0
2018-09-26 09:40:00,37.51,37.55,37.42,37.45,22250.0,36.2709,36.3096,36.1839,36.2129,22250.0
2018-09-26 09:50:00,37.45,37.46,37.35,37.41,12750.0,36.2129,36.2225,36.1162,36.1742,12750.0
2018-09-26 10:00:00,37.44,37.48,37.33,37.36,10614.0,36.2032,36.2419,36.0968,36.1259,10614.0
2018-09-26 10:10:00,37.33,37.42,37.16,37.16,52374.0,36.0968,36.1839,35.9325,35.9325,52374.0
2018-09-26 10:20:00,37.16,37.22,37.07,37.15,32568.0,35.9325,35.9905,35.8454,35.9228,32568.0
2018-09-26 10:30:00,37.15,37.27,37.13,37.27,15853.0,35.9228,36.0388,35.9034,36.0388,15853.0
2018-09-26 10:40:00,37.27,37.28,37.12,37.12,34809.0,36.0388,36.0485,35.8938,35.8938,34809.0
2018-09-26 10:50:00,37.11,37.15,37.01,37.05,36620.0,35.8841,35.9228,35.7874,35.8261,36620.0
2018-09-26 11:00:00,37.04,37.08,37.03,37.04,35414.0,35.8164,35.8551,35.8068,35.8164,35414.0
2018-09-26 11:10:00,37.03,37.17,37.03,37.16,56045.0,35.8068,35.9421,35.8068,35.9325,56045.0
2018-09-26 11:20:00,37.16,37.27,37.16,37.26,17624.0,35.9325,36.0388,35.9325,36.0292,17624.0
2018-09-26 11:30:00,37.27,37.27,37.18,37.19,21341.0,36.0388,36.0388,35.9518,35.9615,21341.0
2018-09-26 11:40:00,37.19,37.22,37.17,37.22,26099.0,35.9615,35.9905,35.9421,35.9905,26099.0
2018-09-26 11:50:00,37.22,37.23,37.16,37.22,25173.0,35.9905,36.0001,35.9325,35.9905,25173.0
2018-09-26 12:00:00,37.2,37.23,37.15,37.18,21141.0,35.9711,36.0001,35.9228,35.9518,21141.0
2018-09-26 12:10:00,37.19,37.23,37.17,37.23,11540.0,35.9615,36.0001,35.9421,36.0001,11540.0
2018-09-26 12:20:00,37.24,37.3,37.23,37.29,14274.0,36.0098,36.0678,36.0001,36.0582,14274.0
2018-09-26 12:30:00,37.31,37.37,37.3,37.31,20625.0,36.0775,36.1355,36.0678,36.0775,20625.0
2018-09-26 12:40:00,37.32,37.34,37.28,37.3,23121.0,36.0872,36.1065,36.0485,36.0678,23121.0
2018-09-26 12:50:00,37.31,37.33,37.28,37.31,21517.0,36.0775,36.0968,36.0485,36.0775,21517.0
2018-09-26 13:00:00,37.31,37.34,37.29,37.3,12972.0,36.0775,36.1065,36.0582,36.0678,12972.0
2018-09-26 13:10:00,37.3,37.33,37.23,37.23,31289.0,36.0678,36.0968,36.0001,36.0001,31289.0
2018-09-26 13:20:00,37.23,37.26,37.22,37.23,23361.0,36.0001,36.0292,35.9905,36.0001,23361.0
2018-09-26 13:30:00,37.23,37.24,37.2,37.2,34969.0,36.0001,36.0098,35.9711,35.9711,34969.0
2018-09-26 13:40:00,37.21,37.21,37.16,37.19,21358.0,35.9808,35.9808,35.9325,35.9615,21358.0
2018-09-26 13:50:00,37.2,37.24,37.2,37.24,17338.0,35.9711,36.0098,35.9711,36.0098,17338.0
2018-09-26 14:00:00,37.23,37.34,37.23,37.29,23830.0,36.0001,36.1065,36.0001,36.0582,23830.0
2018-09-26 14:10:00,37.3,37.5,37.3,37.45,16696.0,36.0678,36.2612,36.0678,36.2129,16696.0
2018-09-26 14:20:00,37.45,37.45,37.41,37.43,21033.0,36.2129,36.2129,36.1742,36.1935,21033.0
2018-09-26 14:30:00,37.43,37.43,37.33,37.37,21198.0,36.1935,36.1935,36.0968,36.1355,21198.0
2018-09-26 14:40:00,37.37,37.4,37.34,37.4,26036.0,36.1355,36.1645,36.1065,36.1645,26036.0
2018-09-26 14:50:00,37.4,37.41,37.33,37.36,27710.0,36.1645,36.1742,36.0968,36.1259,27710.0
2018-09-26 15:00:00,37.36,37.36,37.23,37.29,30426.0,36.1259,36.1259,36.0001,36.0582,30426.0
2018-09-26 15:10:00,37.28,37.32,37.26,37.31,16697.0,36.0485,36.0872,36.0292,36.0775,16697.0
2018-09-26 15:20:00,37.32,37.4,37.31,37.34,27306.0,36.0872,36.1645,36.0775,36.1065,27306.0
2018-09-26 15:30:00,37.34,37.35,37.23,37.23,39635.0,36.1065,36.1162,36.0001,36.0001,39635.0
2018-09-26 15:40:00,37.22,37.23,37.02,37.04,97995.0,35.9905,36.0001,35.7971,35.8164,97995.0
2018-09-26 15:50:00,37.03,37.06,37.0,37.04,207141.0,35.8068,35.8358,35.7777,35.8164,207141.0
2018-09-27 09:30:00,37.22,37.22,37.01,37.06,23319.0,35.9905,35.9905,35.7874,35.8358,23319.0
2018-09-27 09:40:00,37.06,37.16,37.06,37.11,12344.0,35.8358,35.9325,35.8358,35.8841,12344.0
2018-09-27 09:50:00,37.11,37.22,37.05,37.05,16863.0,35.8841,35.9905,35.8261,35.8261,16863.0
2018-09-27 10:00:00,37.05,37.13,37.05,37.13,19839.0,35.8261,35.9034,35.8261,35.9034,19839.0
2018-09-27 10:10:00,37.14,37.23,37.11,37.22,14789.0,35.9131,36.0001,35.8841,35.9905,14789.0
2018-09-27 10:20:00,37.23,37.24,37.15,37.17,13759.0,36.0001,36.0098,35.9228,35.9421,13759.0
2018-09-27 10:30:00,37.19,37.28,37.17,37.26,18244.0,35.9615,36.0485,35.9421,36.0292,18244.0
2018-09-27 10:40:00,37.25,37.33,37.24,37.31,15648.0,36.0195,36.0968,36.0098,36.0775,15648.0
2018-09-27 10:50:00,37.31,37.36,37.3,37.34,16891.0,36.0775,36.1259,36.0678,36.1065,16891.0
2018-09-27 11:00:00,37.34,37.43,37.34,37.41,10992.0,36.1065,36.1935,36.1065,36.1742,10992.0
2018-09-27 11:10:00,37.41,37.43,37.35,37.35,13949.0,36.1742,36.1935,36.1162,36.1162,13949.0
2018-09-27 11:20:00,37.35,37.38,37.34,37.36,9005.0,36.1162,36.1452,36.1065,36.1259,9005.0
2018-09-27 11:30:00,37.36,37.37,37.28,37.3,24019.0,36.1259,36.1355,36.0485,36.0678,24019.0
2018-09-27 11:40:00,37.29,37.35,37.28,37.32,26686.0,36.0582,36.1162,36.0485,36.0872,26686.0
2018-09-27 11:50:00,37.33,37.37,37.3,37.37,16450.0,36.0968,36.1355,36.0678,36.1355,16450.0
2018-09-27 12:00:00,37.36,37.36,37.3,37.33,9556.0,36.1259,36.1259,36.0678,36.0968,9556.0
2018-09-27 12:10:00,37.32,37.38,37.31,37.37,9203.0,36.0872,36.1452,36.0775,36.1355,9203.0
2018-09-27 12:20:00,37.37,37.42,37.36,37.41,17959.0,36.1355,36.1839,36.1259,36.1742,17959.0
2018-09-27 12:30:00,37.42,37.44,37.38,37.44,19898.0,36.1839,36.2032,36.1452,36.2032,19898.0
2018-09-27 12:40:00,37.43,37.46,37.43,37.45,9482.0,36.1935,36.2225,36.1935,36.2129,9482.0
2018-09-27 12:50:00,37.45,37.47,37.38,37.39,16454.0,36.2129,36.2322,36.1452,36.1549,16454.0
2018-09-27 13:00:00,37.39,37.39,37.34,37.35,12532.0,36.1549,36.1549,36.1065,36.1162,12532.0
2018-09-27 13:10:00,37.35,37.37,37.24,37.24,89524.0,36.1162,36.1355,36.0098,36.0098,89524.0
2018-09-27 13:20:00,37.23,37.26,37.22,37.26,18812.0,36.0001,36.0292,35.9905,36.0292,18812.0
2018-09-27 13:30:00,37.26,37.28,37.23,37.24,15292.0,36.0292,36.0485,36.0001,36.0098,15292.0
2018-09-27 13:40:00,37.23,37.25,37.21,37.25,10067.0,36.0001,36.0195,35.9808,36.0195,10067.0
2018-09-27 13:50:00,37.24,37.26,37.21,37.21,10672.0,36.0098,36.0292,35.9808,35.9808,10672.0
2018-09-27 14:00:00,37.22,37.22,37.14,37.19,19597.0,35.9905,35.9905,35.9131,35.9615,19597.0
2018-09-27 14:10:00,37.19,37.2,37.14,37.15,47041.0,35.9615,35.9711,35.9131,35.9228,47041.0
2018-09-27 14:20:00,37.15,37.21,37.14,37.16,36442.0,35.9228,35.9808,35.9131,35.9325,36442.0
2018-09-27 14:30:00,37.16,37.17,37.09,37.15,61071.0,35.9325,35.9421,35.8648,35.9228,61071.0
2018-09-27 14:40:00,37.16,37.17,37.07,37.08,28108.0,35.9325,35.9421,35.8454,35.8551,28108.0
2018-09-27 14:50:00,37.09,37.13,37.08,37.1,15206.0,35.8648,35.9034,35.8551,35.8744,15206.0
2018-09-27 15:00:00,37.11,37.17,37.1,37.12,24353.0,35.8841,35.9421,35.8744,35.8938,24353.0
2018-09-27 15:10:00,37.12,37.15,37.09,37.15,15535.0,35.8938,35.9228,35.8648,35.9228,15535.0
2018-09-27 15:20:00,37.15,37.16,37.11,37.12,25165.0,35.9228,35.9325,35.8841,35.8938,25165.0
2018-09-27 15:30:00,37.13,37.14,37.1,37.11,20760.0,35.9034,35.9131,35.8744,35.8841,20760.0
2018-09-27 15:40:00,37.11,37.17,37.09,37.14,54674.0,35.8841,35.9421,35.8648,35.9131,54674.0
2018-09-27 15:50:00,37.14,37.18,37.12,37.14,109081.0,35.9131,35.9518,35.8938,35.9131,109081.0
2018-09-28 09:30:00,36.96,37.17,36.86,36.88,29453.0,35.7391,35.9421,35.6424,35.6617,29453.0
2018-09-28 09:40:00,36.89,36.92,36.64,36.73,36219.0,35.6714,35.7004,35.4296,35.5167,36219.0
2018-09-28 09:50:00,36.74,36.76,36.67,36.75,21364.0,35.5263,35.5457,35.4586,35.536,21364.0
2018-09-28 10:00:00,36.74,36.83,36.71,36.75,26452.0,35.5263,35.6134,35.4973,35.536,26452.0
2018-09-28 10:10:00,36.75,36.79,36.69,36.76,19157.0,35.536,35.5747,35.478,35.5457,19157.0
2018-09-28 10:20:00,36.75,36.86,36.72,36.86,34544.0,35.536,35.6424,35.507,35.6424,34544.0
2018-09-28 10:30:00,36.86,36.95,36.8,36.94,33919.0,35.6424,35.7294,35.5844,35.7197,33919.0
2018-09-28 10:40:00,36.94,36.94,36.84,36.86,36479.0,35.7197,35.7197,35.623,35.6424,36479.0
2018-09-28 10:50:00,36.87,36.91,36.81,36.88,50466.0,35.652,35.6907,35.594,35.6617,50466.0
2018-09-28 11:00:00,36.88,36.99,36.86,36.98,48513.0,35.6617,35.7681,35.6424,35.7584,48513.0
2018-09-28 11:10:00,36.98,37.1,36.97,37.05,187302.0,35.7584,35.8744,35.7487,35.8261,187302.0
2018-09-28 11:20:00,37.04,37.07,36.91,36.93,120067.0,35.8164,35.8454,35.6907,35.7101,120067.0
2018-09-28 11:30:00,36.93,36.96,36.84,36.84,38651.0,35.7101,35.7391,35.623,35.623,38651.0
2018-09-28 11:40:00,36.84,36.9,36.84,36.89,40470.0,35.623,35.681,35.623,35.6714,40470.0
2018-09-28 11:50:00,36.89,36.9,36.75,36.79,80241.0,35.6714,35.681,35.536,35.5747,80241.0
2018-09-28 12:00:00,36.78,36.99,36.74,36.91,89261.0,35.565,35.7681,35.5263,35.6907,89261.0
2018-09-28 12:10:00,36.91,37.08,36.91,37.07,168972.0,35.6907,35.8551,35.6907,35.8454,168972.0
2018-09-28 12:20:00,37.09,37.09,36.97,36.98,81035.0,35.8648,35.8648,35.7487,35.7584,81035.0
2018-09-28 12:30:00,36.97,37.02,36.95,37.01,95939.0,35.7487,35.7971,35.7294,35.7874,95939.0
2018-09-28 12:40:00,37.02,37.08,37.0,37.02,68410.0,35.7971,35.8551,35.7777,35.7971,68410.0
2018-09-28 12:50:00,37.02,37.07,37.01,37.06,42002.0,35.7971,35.8454,35.7874,35.8358,42002.0
2018-09-28 13:00:00,37.07,37.07,36.95,36.97,40662.0,35.8454,35.8454,35.7294,35.7487,40662.0
2018-09-28 13:10:00,36.97,37.0,36.93,36.94,34006.0,35.7487,35.7777,35.7101,35.7197,34006.0
2018-09-28 13:20:00,36.95,36.98,36.93,36.97,43711.0,35.7294,35.7584,35.7101,35.7487,43711.0
2018-09-28 13:30:00,36.97,36.99,36.92,36.96,34139.0,35.7487,35.7681,35.7004,35.7391,34139.0
2018-09-28 13:40:00,36.96,36.98,36.95,36.96,25186.0,35.7391,35.7584,35.7294,35.7391,25186.0
2018-09-28 13:50:00,36.96,37.01,36.95,36.98,41275.0,35.7391,35.7874,35.7294,35.7584,41275.0
2018-09-28 14:00:00,36.97,37.02,36.96,37.02,17260.0,35.7487,35.7971,35.7391,35.7971,17260.0
2018-09-28 14:10:00,37.03,37.1,37.02,37.09,21725.0,35.8068,35.8744,35.7971,35.8648,21725.0
2018-09-28 14:20:00,37.09,37.09,37.01,37.01,37452.0,35.8648,35.8648,35.7874,35.7874,37452.0
2018-09-28 14:30:00,37.02,37.06,37.01,37.01,64449.0,35.7971,35.8358,35.7874,35.7874,64449.0
2018-09-28 14:40:00,37.02,37.07,37.01,37.04,38545.0,35.7971,35.8454,35.7874,35.8164,38545.0
2018-09-28 14:50:00,37.04,37.05,37.01,37.02,42623.0,35.8164,35.8261,35.7874,35.7971,42623.0
2018-09-28 15:00:00,37.01,37.03,36.96,37.02,54427.0,35.7874,35.8068,35.7391,35.7971,54427.0
2018-09-28 15:10:00,37.01,37.03,36.96,37.02,190817.0,35.7874,35.8068,35.7391,35.7971,190817.0
2018-09-28 15:20:00,37.03,37.22,37.02,37.12,145342.0,35.8068,35.9905,35.7971,35.8938,145342.0
2018-09-28 15:30:00,37.11,37.13,37.06,37.11,213475.0,35.8841,35.9034,35.8358,35.8841,213475.0
2018-09-28 15:40:00,37.11,37.15,37.01,37.02,151321.0,35.8841,35.9228,35.7874,35.7971,151321.0
2018-09-28 15:50:00,37.01,37.03,36.95,36.97,285236.0,35.7874,35.8068,35.7294,35.7487,285236.0
2018-10-01 09:30:00,37.45,37.58,37.13,37.57,63457.0,36.2129,36.3386,35.9034,36.3289,63457.0
2018-10-01 09:40:00,37.56,37.66,37.46,37.49,69983.0,36.3192,36.4159,36.2225,36.2516,69983.0
2018-10-01 09:50:00,37.47,37.6,37.46,37.47,38536.0,36.2322,36.3579,36.2225,36.2322,38536.0
2018-10-01 10:00:00,37.48,37.52,37.42,37.48,37616.0,36.2419,36.2806,36.1839,36.2419,37616.0
2018-10-01 10:10:00,37.48,37.5,37.37,37.46,30322.0,36.2419,36.2612,36.1355,36.2225,30322.0
2018-10-01 10:20:00,37.47,37.5,37.39,37.41,35654.0,36.2322,36.2612,36.1549,36.1742,35654.0
2018-10-01 10:30:00,37.41,37.44,37.33,37.36,19727.0,36.1742,36.2032,36.0968,36.1259,19727.0
2018-10-01 10:40:00,37.37,37.37,37.3,37.36,15102.0,36.1355,36.1355,36.0678,36.1259,15102.0
2018-10-01 10:50:00,37.35,37.4,37.34,37.36,21003.0,36.1162,36.1645,36.1065,36.1259,21003.0
2018-10-01 11:00:00,37.36,37.37,37.31,37.31,16840.0,36.1259,36.1355,36.0775,36.0775,16840.0
2018-10-01 11:10:00,37.31,37.32,37.19,37.19,19904.0,36.0775,36.0872,35.9615,35.9615,19904.0
2018-10-01 11:20:00,37.2,37.26,37.2,37.24,35422.0,35.9711,36.0292,35.9711,36.0098,35422.0
2018-10-01 11:30:00,37.25,37.29,37.22,37.29,14557.0,36.0195,36.0582,35.9905,36.0582,14557.0
2018-10-01 11:40:00,37.29,37.29,37.24,37.28,12330.0,36.0582,36.0582,36.0098,36.0485,12330.0
2018-10-01 11:50:00,37.28,37.29,37.15,37.18,20534.0,36.0485,36.0582,35.9228,35.9518,20534.0
2018-10-01 12:00:00,37.18,37.22,37.17,37.19,15368.0,35.9518,35.9905,35.9421,35.9615,15368.0
2018-10-01 12:10:00,37.19,37.22,37.17,37.21,14734.0,35.9615,35.9905,35.9421,35.9808,14734.0
2018-10-01 12:20:00,37.22,37.28,37.19,37.27,38615.0,35.9905,36.0485,35.9615,36.0388,38615.0
2018-10-01 12:30:00,37.26,37.32,37.25,37.31,45487.0,36.0292,36.0872,36.0195,36.0775,45487.0
2018-10-01 12:40:00,37.31,37.31,37.22,37.24,18952.0,36.0775,36.0775,35.9905,36.0098,18952.0
2018-10-01 12:50:00,37.24,37.28,37.2,37.21,24414.0,36.0098,36.0485,35.9711,35.9808,24414.0
2018-10-01 13:00:00,37.21,37.25,37.19,37.23,38227.0,35.9808,36.0195,35.9615,36.0001,38227.0
2018-10-01 13:10:00,37.23,37.23,37.19,37.21,52180.0,36.0001,36.0001,35.9615,35.9808,52180.0
2018-10-01 13:20:00,37.2,37.24,37.19,37.19,29523.0,35.9711,36.0098,35.9615,35.9615,29523.0
2018-10-01 13:30:00,37.2,37.23,37.17,37.17,32746.0,35.9711,36.0001,35.9421,35.9421,32746.0
2018-10-01 13:40:00,37.17,37.17,37.07,37.07,19382.0,35.9421,35.9421,35.8454,35.8454,19382.0
2018-10-01 13:50:00,37.08,37.08,37.02,37.03,31138.0,35.8551,35.8551,35.7971,35.8068,31138.0
2018-10-01 14:00:00,37.03,37.04,36.97,37.0,36724.0,35.8068,35.8164,35.7487,35.7777,36724.0
2018-10-01 14:10:00,37.0,37.0,36.92,36.94,37632.0,35.7777,35.7777,35.7004,35.7197,37632.0
2018-10-01 14:20:00,36.94,36.95,36.87,36.9,46336.0,35.7197,35.7294,35.652,35.681,46336.0
2018-10-01 14:30:00,36.91,36.91,36.78,36.78,50157.0,35.6907,35.6907,35.565,35.565,50157.0
2018-10-01 14:40:00,36.78,36.81,36.7,36.8,64225.0,35.565,35.594,35.4877,35.5844,64225.0
2018-10-01 14:50:00,36.8,36.9,36.74,36.88,35350.0,35.5844,35.681,35.5263,35.6617,35350.0
2018-10-01 15:00:00,36.89,36.92,36.87,36.9,25480.0,35.6714,35.7004,35.652,35.681,25480.0
2018-10-01 15:10:00,36.9,36.91,36.86,36.89,33710.0,35.681,35.6907,35.6424,35.6714,33710.0
2018-10-01 15:20:00,36.88,36.9,36.75,36.77,54423.0,35.6617,35.681,35.536,35.5553,54423.0
2018-10-01 15:30:00,36.77,36.8,36.76,36.77,67081.0,35.5553,35.5844,35.5457,35.5553,67081.0
2018-10-01 15:40:00,36.77,36.82,36.73,36.82,105704.0,35.5553,35.6037,35.5167,35.6037,105704.0
2018-10-01 15:50:00,36.81,36.91,36.81,36.9,220641.0,35.594,35.6907,35.594,35.681,220641.0
2018-10-02 09:30:00,36.7,36.94,36.7,36.89,26541.0,35.4877,35.7197,35.4877,35.6714,26541.0
2018-10-02 09:40:00,36.89,37.15,36.88,37.09,23387.0,35.6714,35.9228,35.6617,35.8648,23387.0
2018-10-02 09:50:00,37.09,37.16,37.0,37.09,34764.0,35.8648,35.9325,35.7777,35.8648,34764.0
2018-10-02 10:00:00,37.08,37.1,37.02,37.03,15034.0,35.8551,35.8744,35.7971,35.8068,15034.0
2018-10-02 10:10:00,37.04,37.07,36.99,37.01,94442.0,35.8164,35.8454,35.7681,35.7874,94442.0
2018-10-02 10:20:00,37.03,37.04,36.95,37.0,55135.0,35.8068,35.8164,35.7294,35.7777,55135.0
2018-10-02 10:30:00,36.99,37.0,36.81,36.84,75850.0,35.7681,35.7777,35.594,35.623,75850.0
2018-10-02 10:40:00,36.83,36.91,36.79,36.9,33036.0,35.6134,35.6907,35.5747,35.681,33036.0
2018-10-02 10:50:00,36.9,36.94,36.89,36.93,40600.0,35.681,35.7197,35.6714,35.7101,40600.0
2018-10-02 11:00:00,36.93,37.02,36.91,37.02,108999.0,35.7101,35.7971,35.6907,35.7971,108999.0
2018-10-02 11:10:00,37.02,37.1,36.97,36.99,30806.0,35.7971,35.8744,35.7487,35.7681,30806.0
2018-10-02 11:20:00,36.99,37.07,36.97,37.06,28524.0,35.7681,35.8454,35.7487,35.8358,28524.0
2018-10-02 11:30:00,37.06,37.21,37.06,37.18,16825.0,35.8358,35.9808,35.8358,35.9518,16825.0
2018-10-02 11:40:00,37.18,37.34,37.17,37.28,18458.0,35.9518,36.1065,35.9421,36.0485,18458.0
2018-10-02 11:50:00,37.29,37.3,37.17,37.18,22061.0,36.0582,36.0678,35.9421,35.9518,22061.0
2018-10-02 12:00:00,37.19,37.21,37.15,37.19,20512.0,35.9615,35.9808,35.9228,35.9615,20512.0
2018-10-02 12:10:00,37.19,37.21,37.12,37.13,13990.0,35.9615,35.9808,35.8938,35.9034,13990.0
2018-10-02 12:20:00,37.14,37.18,37.08,37.08,21725.0,35.9131,35.9518,35.8551,35.8551,21725.0
2018-10-02 12:30:00,37.09,37.11,37.04,37.09,26991.0,35.8648,35.8841,35.8164,35.8648,26991.0
2018-10-02 12:40:00,37.09,37.1,37.0,37.0,21560.0,35.8648,35.8744,35.7777,35.7777,21560.0
2018-10-02 12:50:00,37.01,37.01,36.9,36.97,13969.0,35.7874,35.7874,35.681,35.7487,13969.0
2018-10-02 13:00:00,36.97,37.03,36.97,36.98,13092.0,35.7487,35.8068,35.7487,35.7584,13092.0
2018-10-02 13:10:00,36.98,37.06,36.98,37.04,19391.0,35.7584,35.8358,35.7584,35.8164,19391.0
2018-10-02 13:20:00,37.04,37.04,36.98,37.01,10373.0,35.8164,35.8164,35.7584,35.7874,10373.0
2018-10-02 13:30:00,37.01,37.07,37.0,37.04,18063.0,35.7874,35.8454,35.7777,35.8164,18063.0
2018-10-02 13:40:00,37.05,37.1,37.04,37.09,14394.0,35.8261,35.8744,35.8164,35.8648,14394.0
2018-10-02 13:50:00,37.09,37.1,37.03,37.05,14309.0,35.8648,35.8744,35.8068,35.8261,14309.0
2018-10-02 14:00:00,37.06,37.17,37.06,37.17,24114.0,35.8358,35.9421,35.8358,35.9421,24114.0
2018-10-02 14:10:00,37.17,37.17,37.11,37.14,18222.0,35.9421,35.9421,35.8841,35.9131,18222.0
2018-10-02 14:20:00,37.15,37.16,37.11,37.14,16163.0,35.9228,35.9325,35.8841,35.9131,16163.0
2018-10-02 14:30:00,37.14,37.17,37.06,37.07,26510.0,35.9131,35.9421,35.8358,35.8454,26510.0
2018-10-02 14:40:00,37.07,37.1,37.03,37.1,24710.0,35.8454,35.8744,35.8068,35.8744,24710.0
2018-10-02 14:50:00,37.1,37.11,36.97,36.99,22780.0,35.8744,35.8841,35.7487,35.7681,22780.0
2018-10-02 15:00:00,36.98,36.98,36.81,36.87,47112.0,35.7584,35.7584,35.594,35.652,47112.0
2018-10-02 15:10:00,36.88,36.94,36.87,36.91,30014.0,35.6617,35.7197,35.652,35.6907,30014.0
2018-10-02 15:20:00,36.9,36.93,36.87,36.88,29222.0,35.681,35.7101,35.652,35.6617,29222.0
2018-10-02 15:30:00,36.88,36.95,36.84,36.86,42231.0,35.6617,35.7294,35.623,35.6424,42231.0
2018-10-02 15:40:00,36.87,36.93,36.87,36.9,61482.0,35.652,35.7101,35.652,35.681,61482.0
2018-10-02 15:50:00,36.91,36.93,36.87,36.92,141569.0,35.6907,35.7101,35.652,35.7004,141569.0
2018-10-03 09:30:00,36.73,36.89,36.13,36.16,124045.0,35.5167,35.6714,34.9365,34.9655,124045.0
2018-10-03 09:40:00,36.21,36.28,35.9,36.21,96710.0,35.0138,35.0815,34.7141,35.0138,96710.0
2018-10-03 09:50:00,36.22,36.22,35.81,35.86,84233.0,35.0235,35.0235,34.6271,34.6754,84233.0
2018-10-03 10:00:00,35.86,36.08,35.85,36.08,36293.0,34.6754,34.8881,34.6657,34.8881,36293.0
2018-10-03 10:10:00,36.09,36.27,36.09,36.25,29711.0,34.8978,35.0719,34.8978,35.0525,29711.0
2018-10-03 10:20:00,36.25,36.43,36.24,36.35,24614.0,35.0525,35.2266,35.0428,35.1492,24614.0
2018-10-03 10:30:00,36.34,36.44,36.26,36.35,70991.0,35.1395,35.2362,35.0622,35.1492,70991.0
2018-10-03 10:40:00,36.36,36.58,36.34,36.47,37281.0,35.1589,35.3716,35.1395,35.2653,37281.0
2018-10-03 10:50:00,36.48,36.55,36.42,36.49,45549.0,35.2749,35.3426,35.2169,35.2846,45549.0
2018-10-03 11:00:00,36.49,36.51,36.36,36.45,36864.0,35.2846,35.3039,35.1589,35.2459,36864.0
2018-10-03 11:10:00,36.46,36.62,36.41,36.62,37974.0,35.2556,35.4103,35.2072,35.4103,37974.0
2018-10-03 11:20:00,36.62,36.69,36.57,36.66,36725.0,35.4103,35.478,35.3619,35.449,36725.0
2018-10-03 11:30:00,36.67,36.75,36.59,36.6,32716.0,35.4586,35.536,35.3813,35.391,32716.0
2018-10-03 11:40:00,36.61,36.64,36.55,36.63,22314.0,35.4006,35.4296,35.3426,35.42,22314.0
2018-10-03 11:50:00,36.64,36.67,36.6,36.66,37752.0,35.4296,35.4586,35.391,35.449,37752.0
2018-10-03 12:00:00,36.66,36.67,36.54,36.56,13715.0,35.449,35.4586,35.3329,35.3523,13715.0
2018-10-03 12:10:00,36.56,36.87,36.56,36.81,100700.0,35.3523,35.652,35.3523,35.594,100700.0
2018-10-03 12:20:00,36.83,36.85,36.75,36.76,32733.0,35.6134,35.6327,35.536,35.5457,32733.0
2018-10-03 12:30:00,36.76,36.78,36.73,36.75,26798.0,35.5457,35.565,35.5167,35.536,26798.0
2018-10-03 12:40:00,36.75,36.85,36.74,36.85,46990.0,35.536,35.6327,35.5263,35.6327,46990.0
2018-10-03 12:50:00,36.86,36.9,36.82,36.83,21975.0,35.6424,35.681,35.6037,35.6134,21975.0
2018-10-03 13:00:00,36.83,36.98,36.83,36.98,32796.0,35.6134,35.7584,35.6134,35.7584,32796.0
2018-10-03 13:10:00,36.96,36.97,36.84,36.85,23537.0,35.7391,35.7487,35.623,35.6327,23537.0
2018-10-03 13:20:00,36.85,36.88,36.8,36.82,21761.0,35.6327,35.6617,35.5844,35.6037,21761.0
2018-10-03 13:30:00,36.84,36.87,36.77,36.8,22774.0,35.623,35.652,35.5553,35.5844,22774.0
2018-10-03 13:40:00,36.82,36.87,36.78,36.82,23365.0,35.6037,35.652,35.565,35.6037,23365.0
2018-10-03 13:50:00,36.85,36.87,36.82,36.86,19247.0,35.6327,35.652,35.6037,35.6424,19247.0
2018-10-03 14:00:00,36.86,36.91,36.85,36.88,20123.0,35.6424,35.6907,35.6327,35.6617,20123.0
2018-10-03 14:10:00,36.9,36.94,36.89,36.9,17401.0,35.681,35.7197,35.6714,35.681,17401.0
2018-10-03 14:20:00,36.89,36.95,36.88,36.93,29807.0,35.6714,35.7294,35.6617,35.7101,29807.0
2018-10-03 14:30:00,36.94,36.96,36.81,36.86,33551.0,35.7197,35.7391,35.594,35.6424,33551.0
2018-10-03 14:40:00,36.86,36.87,36.69,36.72,29773.0,35.6424,35.652,35.478,35.507,29773.0
2018-10-03 14:50:00,36.72,36.79,36.69,36.78,32989.0,35.507,35.5747,35.478,35.565,32989.0
2018-10-03 15:00:00,36.78,36.79,36.69,36.7,32324.0,35.565,35.5747,35.478,35.4877,32324.0
2018-10-03 15:10:00,36.71,36.72,36.67,36.68,40236.0,35.4973,35.507,35.4586,35.4683,40236.0
2018-10-03 15:20:00,36.67,36.69,36.5,36.57,100128.0,35.4586,35.478,35.2943,35.3619,100128.0
2018-10-03 15:30:00,36.59,36.67,36.59,36.62,46677.0,35.3813,35.4586,35.3813,35.4103,46677.0
2018-10-03 15:40:00,36.63,36.67,36.55,36.58,208796.0,35.42,35.4586,35.3426,35.3716,208796.0
2018-10-03 15:50:00,36.58,36.62,36.49,36.58,401236.0,35.3716,35.4103,35.2846,35.3716,401236.0
2018-10-04 09:30:00,36.3,36.31,35.76,35.93,112586.0,35.1009,35.1105,34.5787,34.7431,112586.0
2018-10-04 09:40:00,35.93,35.97,35.8,35.84,50573.0,34.7431,34.7818,34.6174,34.6561,50573.0
2018-10-04 09:50:00,35.84,35.96,35.76,35.81,46477.0,34.6561,34.7721,34.5787,34.6271,46477.0
2018-10-04 10:00:00,35.8,35.9,35.74,35.83,59923.0,34.6174,34.7141,34.5594,34.6464,59923.0
2018-10-04 10:10:00,35.81,35.86,35.75,35.8,41950.0,34.6271,34.6754,34.569,34.6174,41950.0
2018-10-04 10:20:00,35.79,35.84,35.75,35.77,40635.0,34.6077,34.6561,34.569,34.5884,40635.0
2018-10-04 10:30:00,35.77,35.78,35.65,35.76,53376.0,34.5884,34.598,34.4723,34.5787,53376.0
2018-10-04 10:40:00,35.76,35.82,35.68,35.82,46008.0,34.5787,34.6367,34.5013,34.6367,46008.0
2018-10-04 10:50:00,35.82,35.89,35.8,35.84,30675.0,34.6367,34.7044,34.6174,34.6561,30675.0
2018-10-04 11:00:00,35.84,36.0,35.84,35.88,47391.0,34.6561,34.8108,34.6561,34.6947,47391.0
2018-10-04 11:10:00,35.87,35.89,35.83,35.86,67092.0,34.6851,34.7044,34.6464,34.6754,67092.0
2018-10-04 11:20:00,35.86,35.99,35.85,35.96,97345.0,34.6754,34.8011,34.6657,34.7721,97345.0
2018-10-04 11:30:00,35.96,35.99,35.81,35.88,223889.0,34.7721,34.8011,34.6271,34.6947,223889.0
2018-10-04 11:40:00,35.89,35.99,35.89,35.92,27977.0,34.7044,34.8011,34.7044,34.7334,27977.0
2018-10-04 11:50:00,35.92,35.99,35.89,35.97,28002.0,34.7334,34.8011,34.7044,34.7818,28002.0
2018-10-04 12:00:00,35.94,35.96,35.86,35.87,28956.0,34.7528,34.7721,34.6754,34.6851,28956.0
2018-10-04 12:10:00,35.87,35.88,35.7,35.74,27576.0,34.6851,34.6947,34.5207,34.5594,27576.0
2018-10-04 12:20:00,35.74,35.82,35.73,35.82,36834.0,34.5594,34.6367,34.5497,34.6367,36834.0
2018-10-04 12:30:00,35.82,35.98,35.8,35.96,42332.0,34.6367,34.7914,34.6174,34.7721,42332.0
2018-10-04 12:40:00,35.96,35.98,35.9,35.9,30986.0,34.7721,34.7914,34.7141,34.7141,30986.0
2018-10-04 12:50:00,35.9,35.94,35.8,35.85,16649.0,34.7141,34.7528,34.6174,34.6657,16649.0
2018-10-04 13:00:00,35.84,35.93,35.83,35.87,20016.0,34.6561,34.7431,34.6464,34.6851,20016.0
2018-10-04 13:10:00,35.88,35.88,35.75,35.77,13257.0,34.6947,34.6947,34.569,34.5884,13257.0
2018-10-04 13:20:00,35.75,35.84,35.75,35.77,17799.0,34.569,34.6561,34.569,34.5884,17799.0
2018-10-04 13:30:00,35.76,35.81,35.74,35.78,13934.0,34.5787,34.6271,34.5594,34.598,13934.0
2018-10-04 13:40:00,35.79,35.85,35.76,35.77,14912.0,34.6077,34.6657,34.5787,34.5884,14912.0
2018-10-04 13:50:00,35.76,35.76,35.63,35.7,34407.0,34.5787,34.5787,34.453,34.5207,34407.0
2018-10-04 14:00:00,35.7,35.71,35.62,35.64,24365.0,34.5207,34.5304,34.4433,34.4627,24365.0
2018-10-04 14:10:00,35.64,35.69,35.61,35.63,26929.0,34.4627,34.511,34.4337,34.453,26929.0
2018-10-04 14:20:00,35.65,35.76,35.64,35.75,35959.0,34.4723,34.5787,34.4627,34.569,35959.0
2018-10-04 14:30:00,35.75,35.91,35.73,35.88,36463.0,34.569,34.7238,34.5497,34.6947,36463.0
2018-10-04 14:40:00,35.88,35.88,35.79,35.83,20998.0,34.6947,34.6947,34.6077,34.6464,20998.0
2018-10-04 14:50:00,35.83,35.88,35.82,35.86,23954.0,34.6464,34.6947,34.6367,34.6754,23954.0
2018-10-04 15:00:00,35.86,35.99,35.84,35.98,42068.0,34.6754,34.8011,34.6561,34.7914,42068.0
2018-10-04 15:10:00,35.98,36.03,35.95,36.02,59138.0,34.7914,34.8398,34.7624,34.8301,59138.0
2018-10-04 15:20:00,36.02,36.03,35.86,35.86,269653.0,34.8301,34.8398,34.6754,34.6754,269653.0
2018-10-04 15:30:00,35.86,35.89,35.81,35.82,50867.0,34.6754,34.7044,34.6271,34.6367,50867.0
2018-10-04 15:40:00,35.82,36.02,35.81,35.98,94787.0,34.6367,34.8301,34.6271,34.7914,94787.0
2018-10-04 15:50:00,35.99,35.99,35.89,35.93,137615.0,34.8011,34.8011,34.7044,34.7431,137615.0
2018-10-05 09:30:00,35.99,36.25,35.89,36.15,35089.0,34.8011,35.0525,34.7044,34.9558,35089.0
2018-10-05 09:40:00,36.13,36.25,36.0,36.0,21425.0,34.9365,35.0525,34.8108,34.8108,21425.0
2018-10-05 09:50:00,36.01,36.02,35.82,35.84,17464.0,34.8204,34.8301,34.6367,34.6561,17464.0
2018-10-05 10:00:00,35.82,35.88,35.63,35.71,21211.0,34.6367,34.6947,34.453,34.5304,21211.0
2018-10-05 10:10:00,35.7,35.7,35.57,35.59,12549.0,34.5207,34.5207,34.395,34.4143,12549.0
2018-10-05 10:20:00,35.62,35.69,35.55,35.59,10404.0,34.4433,34.511,34.3756,34.4143,10404.0
2018-10-05 10:30:00,35.6,35.71,35.6,35.68,13864.0,34.424,34.5304,34.424,34.5013,13864.0
2018-10-05 10:40:00,35.65,35.65,35.46,35.47,19339.0,34.4723,34.4723,34.2886,34.2983,19339.0
2018-10-05 10:50:00,35.44,35.55,35.43,35.54,17658.0,34.2693,34.3756,34.2596,34.366,17658.0
2018-10-05 11:00:00,35.53,35.54,35.45,35.46,22466.0,34.3563,34.366,34.2789,34.2886,22466.0
2018-10-05 11:10:00,35.47,35.47,35.31,35.34,23006.0,34.2983,34.2983,34.1436,34.1726,23006.0
2018-10-05 11:20:00,35.34,35.38,35.26,35.27,27158.0,34.1726,34.2113,34.0952,34.1049,27158.0
2018-10-05 11:30:00,35.26,35.28,35.14,35.27,38350.0,34.0952,34.1146,33.9792,34.1049,38350.0
2018-10-05 11:40:00,35.26,35.26,35.02,35.1,51674.0,34.0952,34.0952,33.8632,33.9405,51674.0
2018-10-05 11:50:00,35.1,35.12,35.03,35.05,30341.0,33.9405,33.9598,33.8728,33.8922,30341.0
2018-10-05 12:00:00,35.05,35.11,35.02,35.11,26106.0,33.8922,33.9502,33.8632,33.9502,26106.0
2018-10-05 12:10:00,35.11,35.11,35.0,35.06,33205.0,33.9502,33.9502,33.8438,33.9018,33205.0
2018-10-05 12:20:00,35.05,35.08,35.01,35.02,50887.0,33.8922,33.9212,33.8535,33.8632,50887.0
2018-10-05 12:30:00,35.02,35.02,34.95,34.96,80652.0,33.8632,33.8632,33.7955,33.8051,80652.0
2018-10-05 12:40:00,34.97,35.03,34.92,35.0,55315.0,33.8148,33.8728,33.7665,33.8438,55315.0
2018-10-05 12:50:00,35.0,35.02,34.96,34.97,33068.0,33.8438,33.8632,33.8051,33.8148,33068.0
2018-10-05 13:00:00,34.97,34.98,34.85,34.89,58733.0,33.8148,33.8245,33.6988,33.7374,58733.0
2018-10-05 13:10:00,34.88,34.96,34.86,34.9,49250.0,33.7278,33.8051,33.7084,33.7471,49250.0
2018-10-05 13:20:00,34.9,34.91,34.8,34.9,88328.0,33.7471,33.7568,33.6504,33.7471,88328.0
2018-10-05 13:30:00,34.9,34.92,34.81,34.84,37135.0,33.7471,33.7665,33.6601,33.6891,37135.0
2018-10-05 13:40:00,34.84,34.94,34.84,34.9,90076.0,33.6891,33.7858,33.6891,33.7471,90076.0
2018-10-05 13:50:00,34.91,34.94,34.87,34.88,47666.0,33.7568,33.7858,33.7181,33.7278,47666.0
2018-10-05 14:00:00,34.87,34.94,34.87,34.87,72379.0,33.7181,33.7858,33.7181,33.7181,72379.0
2018-10-05 14:10:00,34.88,34.93,34.86,34.93,57821.0,33.7278,33.7761,33.7084,33.7761,57821.0
2018-10-05 14:20:00,34.93,35.04,34.92,35.03,83181.0,33.7761,33.8825,33.7665,33.8728,83181.0
2018-10-05 14:30:00,35.02,35.07,34.98,35.0,37383.0,33.8632,33.9115,33.8245,33.8438,37383.0
2018-10-05 14:40:00,35.0,35.09,35.0,35.02,81227.0,33.8438,33.9308,33.8438,33.8632,81227.0
2018-10-05 14:50:00,35.02,35.06,34.98,35.01,50593.0,33.8632,33.9018,33.8245,33.8535,50593.0
2018-10-05 15:00:00,35.01,35.15,34.99,35.12,47794.0,33.8535,33.9889,33.8341,33.9598,47794.0
2018-10-05 15:10:00,35.12,35.12,35.06,35.06,42649.0,33.9598,33.9598,33.9018,33.9018,42649.0
2018-10-05 15:20:00,35.06,35.09,35.0,35.03,81656.0,33.9018,33.9308,33.8438,33.8728,81656.0
2018-10-05 15:30:00,35.03,35.03,34.89,34.94,86647.0,33.8728,33.8728,33.7374,33.7858,86647.0
2018-10-05 15:40:00,34.94,35.07,34.92,35.04,112313.0,33.7858,33.9115,33.7665,33.8825,112313.0
2018-10-05 15:50:00,35.04,35.05,34.91,34.94,194325.0,33.8825,33.8922,33.7568,33.7858,194325.0
2018-10-08 09:30:00,34.29,34.39,33.66,34.09,149800.0,33.1573,33.254,32.5481,32.9639,149800.0
2018-10-08 09:40:00,34.08,34.64,34.01,34.56,34960.0,32.9542,33.4957,32.8865,33.4183,34960.0
2018-10-08 09:50:00,34.53,34.78,34.53,34.64,36607.0,33.3893,33.6311,33.3893,33.4957,36607.0
2018-10-08 10:00:00,34.67,34.83,34.65,34.81,37026.0,33.5247,33.6794,33.5054,33.6601,37026.0
2018-10-08 10:10:00,34.81,34.84,34.74,34.8,46015.0,33.6601,33.6891,33.5924,33.6504,46015.0
2018-10-08 10:20:00,34.79,34.93,34.76,34.79,22499.0,33.6407,33.7761,33.6117,33.6407,22499.0
2018-10-08 10:30:00,34.79,34.82,34.71,34.8,23861.0,33.6407,33.6698,33.5634,33.6504,23861.0
2018-10-08 10:40:00,34.81,34.83,34.63,34.72,39600.0,33.6601,33.6794,33.486,33.5731,39600.0
2018-10-08 10:50:00,34.72,34.77,34.68,34.75,21560.0,33.5731,33.6214,33.5344,33.6021,21560.0
2018-10-08 11:00:00,34.73,34.77,34.68,34.73,20177.0,33.5827,33.6214,33.5344,33.5827,20177.0
2018-10-08 11:10:00,34.73,34.79,34.68,34.7,14595.0,33.5827,33.6407,33.5344,33.5537,14595.0
2018-10-08 11:20:00,34.72,34.74,34.57,34.6,27118.0,33.5731,33.5924,33.428,33.457,27118.0
2018-10-08 11:30:00,34.58,34.62,34.47,34.47,22507.0,33.4377,33.4764,33.3313,33.3313,22507.0
2018-10-08 11:40:00,34.46,34.48,34.33,34.48,68646.0,33.3217,33.341,33.1959,33.341,68646.0
2018-10-08 11:50:00,34.5,34.54,34.44,34.54,28337.0,33.3603,33.399,33.3023,33.399,28337.0
2018-10-08 12:00:00,34.52,34.53,34.46,34.47,43991.0,33.3797,33.3893,33.3217,33.3313,43991.0
2018-10-08 12:10:00,34.48,34.53,34.39,34.43,42197.0,33.341,33.3893,33.254,33.2926,42197.0
2018-10-08 12:20:00,34.42,34.59,34.39,34.56,16949.0,33.283,33.4474,33.254,33.4183,16949.0
2018-10-08 12:30:00,34.57,34.58,34.49,34.53,16030.0,33.428,33.4377,33.3507,33.3893,16030.0
2018-10-08 12:40:00,34.51,34.55,34.47,34.5,15305.0,33.37,33.4087,33.3313,33.3603,15305.0
2018-10-08 12:50:00,34.5,34.5,34.32,34.32,10343.0,33.3603,33.3603,33.1863,33.1863,10343.0
2018-10-08 13:00:00,34.32,34.51,34.31,34.5,29686.0,33.1863,33.37,33.1766,33.3603,29686.0
2018-10-08 13:10:00,34.5,34.52,34.34,34.35,16475.0,33.3603,33.3797,33.2056,33.2153,16475.0
2018-10-08 13:20:00,34.34,34.39,34.3,34.38,11268.0,33.2056,33.254,33.1669,33.2443,11268.0
2018-10-08 13:30:00,34.35,34.44,34.35,34.39,15515.0,33.2153,33.3023,33.2153,33.254,15515.0
2018-10-08 13:40:00,34.39,34.48,34.39,34.43,15853.0,33.254,33.341,33.254,33.2926,15853.0
2018-10-08 13:50:00,34.42,34.46,34.41,34.43,15622.0,33.283,33.3217,33.2733,33.2926,15622.0
2018-10-08 14:00:00,34.41,34.57,34.41,34.57,20150.0,33.2733,33.428,33.2733,33.428,20150.0
2018-10-08 14:10:00,34.55,34.56,34.51,34.51,16211.0,33.4087,33.4183,33.37,33.37,16211.0
2018-10-08 14:20:00,34.52,34.58,34.48,34.57,21584.0,33.3797,33.4377,33.341,33.428,21584.0
2018-10-08 14:30:00,34.58,34.64,34.56,34.63,19026.0,33.4377,33.4957,33.4183,33.486,19026.0
2018-10-08 14:40:00,34.64,34.68,34.59,34.66,20045.0,33.4957,33.5344,33.4474,33.515,20045.0
2018-10-08 14:50:00,34.66,34.69,34.62,34.66,14530.0,33.515,33.5441,33.4764,33.515,14530.0
2018-10-08 15:00:00,34.66,34.74,34.65,34.68,25446.0,33.515,33.5924,33.5054,33.5344,25446.0
2018-10-08 15:10:00,34.67,34.72,34.67,34.69,19563.0,33.5247,33.5731,33.5247,33.5441,19563.0
2018-10-08 15:20:00,34.7,34.72,34.61,34.64,30077.0,33.5537,33.5731,33.4667,33.4957,30077.0
2018-10-08 15:30:00,34.65,34.72,34.65,34.67,72390.0,33.5054,33.5731,33.5054,33.5247,72390.0
2018-10-08 15:40:00,34.67,34.7,34.64,34.66,74030.0,33.5247,33.5537,33.4957,33.515,74030.0
2018-10-08 15:50:00,34.65,34.65,34.49,34.52,200414.0,33.5054,33.5054,33.3507,33.3797,200414.0
2018-10-09 09:30:00,34.44,34.57,34.38,34.44,27869.0,33.3023,33.428,33.2443,33.3023,27869.0
2018-10-09 09:40:00,34.43,34.43,33.99,34.04,27569.0,33.2926,33.2926,32.8672,32.9155,27569.0
2018-10-09 09:50:00,34.07,34.27,34.05,34.22,16910.0,32.9445,33.1379,32.9252,33.0896,16910.0
2018-10-09 10:00:00,34.2,34.32,33.93,33.96,54017.0,33.0702,33.1863,32.8092,32.8382,54017.0
2018-10-09 10:10:00,33.98,34.04,33.83,33.9,37728.0,32.8575,32.9155,32.7125,32.7801,37728.0
2018-10-09 10:20:00,33.95,34.05,33.92,33.98,442545.0,32.8285,32.9252,32.7995,32.8575,442545.0
2018-10-09 10:30:00,34.0,34.12,33.97,34.09,148341.0,32.8768,32.9929,32.8478,32.9639,148341.0
2018-10-09 10:40:00,34.08,34.11,33.97,33.97,49481.0,32.9542,32.9832,32.8478,32.8478,49481.0
2018-10-09 10:50:00,33.99,34.04,33.88,33.99,71283.0,32.8672,32.9155,32.7608,32.8672,71283.0
2018-10-09 11:00:00,34.01,34.04,33.96,33.98,14823.0,32.8865,32.9155,32.8382,32.8575,14823.0
2018-10-09 11:10:00,33.94,34.06,33.93,34.01,57821.0,32.8188,32.9349,32.8092,32.8865,57821.0
2018-10-09 11:20:00,34.01,34.1,34.01,34.04,33733.0,32.8865,32.9735,32.8865,32.9155,33733.0
2018-10-09 11:30:00,34.01,34.19,34.01,34.15,28641.0,32.8865,33.0606,32.8865,33.0219,28641.0
2018-10-09 11:40:00,34.14,34.16,34.1,34.16,17722.0,33.0122,33.0316,32.9735,33.0316,17722.0
2018-10-09 11:50:00,34.16,34.19,34.05,34.05,34117.0,33.0316,33.0606,32.9252,32.9252,34117.0
2018-10-09 12:00:00,34.04,34.05,33.98,33.98,29371.0,32.9155,32.9252,32.8575,32.8575,29371.0
2018-10-09 12:10:00,33.99,34.0,33.91,33.93,16447.0,32.8672,32.8768,32.7898,32.8092,16447.0
2018-10-09 12:20:00,33.94,34.04,33.94,34.01,30285.0,32.8188,32.9155,32.8188,32.8865,30285.0
2018-10-09 12:30:00,34.01,34.17,33.98,34.16,31497.0,32.8865,33.0412,32.8575,33.0316,31497.0
2018-10-09 12:40:00,34.17,34.17,33.99,34.02,31136.0,33.0412,33.0412,32.8672,32.8962,31136.0
2018-10-09 12:50:00,34.03,34.05,34.0,34.02,17040.0,32.9059,32.9252,32.8768,32.8962,17040.0
2018-10-09 13:00:00,34.02,34.03,33.96,34.01,17730.0,32.8962,32.9059,32.8382,32.8865,17730.0
2018-10-09 13:10:00,34.02,34.08,34.01,34.04,16667.0,32.8962,32.9542,32.8865,32.9155,16667.0
2018-10-09 13:20:00,34.03,34.14,34.02,34.04,24047.0,32.9059,33.0122,32.8962,32.9155,24047.0
2018-10-09 13:30:00,34.05,34.06,34.0,34.05,17663.0,32.9252,32.9349,32.8768,32.9252,17663.0
2018-10-09 13:40:00,34.06,34.13,34.03,34.09,20909.0,32.9349,33.0026,32.9059,32.9639,20909.0
2018-10-09 13:50:00,34.09,34.12,34.03,34.09,31127.0,32.9639,32.9929,32.9059,32.9639,31127.0
2018-10-09 14:00:00,34.06,34.09,34.01,34.07,19529.0,32.9349,32.9639,32.8865,32.9445,19529.0
2018-10-09 14:10:00,34.09,34.11,34.0,34.0,46133.0,32.9639,32.9832,32.8768,32.8768,46133.0
2018-10-09 14:20:00,34.0,34.13,33.99,34.12,60283.0,32.8768,33.0026,32.8672,32.9929,60283.0
2018-10-09 14:30:00,34.13,34.15,34.09,34.12,36679.0,33.0026,33.0219,32.9639,32.9929,36679.0
2018-10-09 14:40:00,34.11,34.16,34.09,34.11,29328.0,32.9832,33.0316,32.9639,32.9832,29328.0
2018-10-09 14:50:00,34.12,34.27,34.1,34.23,29653.0,32.9929,33.1379,32.9735,33.0992,29653.0
2018-10-09 15:00:00,34.23,34.31,34.22,34.3,27835.0,33.0992,33.1766,33.0896,33.1669,27835.0
2018-10-09 15:10:00,34.3,34.32,34.16,34.16,56862.0,33.1669,33.1863,33.0316,33.0316,56862.0
2018-10-09 15:20:00,34.17,34.17,34.01,34.02,85597.0,33.0412,33.0412,32.8865,32.8962,85597.0
2018-10-09 15:30:00,34.02,34.11,33.96,34.11,86496.0,32.8962,32.9832,32.8382,32.9832,86496.0
2018-10-09 15:40:00,34.11,34.16,34.08,34.14,152959.0,32.9832,33.0316,32.9542,33.0122,152959.0
2018-10-09 15:50:00,34.14,34.14,34.0,34.0,147639.0,33.0122,33.0122,32.8768,32.8768,147639.0
2018-10-10 09:30:00,33.23,33.23,32.64,32.75,179041.0,32.1323,32.1323,31.5618,31.6681,179041.0
2018-10-10 09:40:00,32.78,32.99,32.69,32.74,50790.0,31.6971,31.9002,31.6101,31.6585,50790.0
2018-10-10 09:50:00,32.75,32.79,32.48,32.55,103505.0,31.6681,31.7068,31.4071,31.4747,103505.0
2018-10-10 10:00:00,32.58,32.86,32.58,32.83,328328.0,31.5038,31.7745,31.5038,31.7455,328328.0
2018-10-10 10:10:00,32.83,32.87,32.52,32.69,85404.0,31.7455,31.7842,31.4457,31.6101,85404.0
2018-10-10 10:20:00,32.68,32.83,32.64,32.83,76334.0,31.6005,31.7455,31.5618,31.7455,76334.0
2018-10-10 10:30:00,32.82,32.89,32.75,32.82,88935.0,31.7358,31.8035,31.6681,31.7358,88935.0
2018-10-10 10:40:00,32.81,33.05,32.74,33.01,83716.0,31.7262,31.9582,31.6585,31.9195,83716.0
2018-10-10 10:50:00,33.03,33.18,32.96,33.06,57037.0,31.9389,32.0839,31.8712,31.9679,57037.0
2018-10-10 11:00:00,33.06,33.15,33.05,33.06,216286.0,31.9679,32.0549,31.9582,31.9679,216286.0
2018-10-10 11:10:00,33.07,33.18,33.06,33.08,70523.0,31.9776,32.0839,31.9679,31.9872,70523.0
2018-10-10 11:20:00,33.07,33.22,32.98,33.19,63480.0,31.9776,32.1226,31.8905,32.0936,63480.0
2018-10-10 11:30:00,33.18,33.23,33.1,33.14,77503.0,32.0839,32.1323,32.0066,32.0453,77503.0
2018-10-10 11:40:00,33.15,33.43,33.14,33.37,120076.0,32.0549,32.3257,32.0453,32.2677,120076.0
2018-10-10 11:50:00,33.37,33.54,33.37,33.5,83036.0,32.2677,32.432,32.2677,32.3934,83036.0
2018-10-10 12:00:00,33.49,33.69,33.47,33.66,102058.0,32.3837,32.5771,32.3644,32.5481,102058.0
2018-10-10 12:10:00,33.66,33.74,33.56,33.7,149694.0,32.5481,32.6254,32.4514,32.5868,149694.0
2018-10-10 12:20:00,33.7,33.81,33.59,33.81,49297.0,32.5868,32.6931,32.4804,32.6931,49297.0
2018-10-10 12:30:00,33.8,34.02,33.75,33.81,290732.0,32.6835,32.8962,32.6351,32.6931,290732.0
2018-10-10 12:40:00,33.81,33.83,33.64,33.72,30168.0,32.6931,32.7125,32.5287,32.6061,30168.0
2018-10-10 12:50:00,33.73,33.81,33.67,33.68,24320.0,32.6158,32.6931,32.5577,32.5674,24320.0
2018-10-10 13:00:00,33.67,33.82,33.62,33.82,30028.0,32.5577,32.7028,32.5094,32.7028,30028.0
2018-10-10 13:10:00,33.8,33.93,33.79,33.82,60435.0,32.6835,32.8092,32.6738,32.7028,60435.0
2018-10-10 13:20:00,33.83,33.85,33.74,33.74,40161.0,32.7125,32.7318,32.6254,32.6254,40161.0
2018-10-10 13:30:00,33.73,33.75,33.62,33.64,84927.0,32.6158,32.6351,32.5094,32.5287,84927.0
2018-10-10 13:40:00,33.65,33.66,33.54,33.59,42289.0,32.5384,32.5481,32.432,32.4804,42289.0
2018-10-10 13:50:00,33.59,33.59,33.38,33.41,53959.0,32.4804,32.4804,32.2773,32.3063,53959.0
2018-10-10 14:00:00,33.4,33.41,33.13,33.15,52075.0,32.2967,32.3063,32.0356,32.0549,52075.0
2018-10-10 14:10:00,33.12,33.33,33.09,33.19,77221.0,32.0259,32.229,31.9969,32.0936,77221.0
2018-10-10 14:20:00,33.19,33.25,33.15,33.23,51529.0,32.0936,32.1516,32.0549,32.1323,51529.0
2018-10-10 14:30:00,33.23,33.28,33.1,33.15,48421.0,32.1323,32.1806,32.0066,32.0549,48421.0
2018-10-10 14:40:00,33.16,33.19,33.06,33.06,57385.0,32.0646,32.0936,31.9679,31.9679,57385.0
2018-10-10 14:50:00,33.02,33.07,32.9,33.02,67374.0,31.9292,31.9776,31.8132,31.9292,67374.0
2018-10-10 15:00:00,33.02,33.02,32.81,32.88,48987.0,31.9292,31.9292,31.7262,31.7938,48987.0
2018-10-10 15:10:00,32.87,32.88,32.72,32.74,108677.0,31.7842,31.7938,31.6391,31.6585,108677.0
2018-10-10 15:20:00,32.75,32.82,32.71,32.75,154980.0,31.6681,31.7358,31.6295,31.6681,154980.0
2018-10-10 15:30:00,32.76,32.76,32.64,32.67,125899.0,31.6778,31.6778,31.5618,31.5908,125899.0
2018-10-10 15:40:00,32.67,32.82,32.51,32.76,222270.0,31.5908,31.7358,31.4361,31.6778,222270.0
2018-10-10 15:50:00,32.75,32.75,32.41,32.45,347791.0,31.6681,31.6681,31.3394,31.378,347791.0
2018-10-11 09:30:00,32.48,33.29,32.48,32.8,362607.0,31.4071,32.1903,31.4071,31.7165,362607.0
2018-10-11 09:40:00,32.81,33.03,32.58,33.03,114096.0,31.7262,31.9389,31.5038,31.9389,114096.0
2018-10-11 09:50:00,33.06,33.6,32.99,33.58,47957.0,31.9679,32.4901,31.9002,32.4707,47957.0
2018-10-11 10:00:00,33.52,33.61,32.98,33.06,76775.0,32.4127,32.4997,31.8905,31.9679,76775.0
2018-10-11 10:10:00,33.06,33.11,32.77,32.82,102921.0,31.9679,32.0162,31.6875,31.7358,102921.0
2018-10-11 10:20:00,32.85,33.11,32.82,33.09,28974.0,31.7648,32.0162,31.7358,31.9969,28974.0
2018-10-11 10:30:00,33.11,33.36,33.05,33.33,49177.0,32.0162,32.258,31.9582,32.229,49177.0
2018-10-11 10:40:00,33.33,33.34,33.01,33.01,77874.0,32.229,32.2386,31.9195,31.9195,77874.0
2018-10-11 10:50:00,33.04,33.2,33.01,33.01,41820.0,31.9486,32.1033,31.9195,31.9195,41820.0
2018-10-11 11:00:00,33.01,33.1,32.83,33.01,70982.0,31.9195,32.0066,31.7455,31.9195,70982.0
2018-10-11 11:10:00,33.02,33.04,32.75,32.8,80483.0,31.9292,31.9486,31.6681,31.7165,80483.0
2018-10-11 11:20:00,32.83,33.04,32.82,32.98,78701.0,31.7455,31.9486,31.7358,31.8905,78701.0
2018-10-11 11:30:00,32.97,33.06,32.88,32.98,57621.0,31.8809,31.9679,31.7938,31.8905,57621.0
2018-10-11 11:40:00,32.98,33.35,32.98,33.32,55257.0,31.8905,32.2483,31.8905,32.2193,55257.0
2018-10-11 11:50:00,33.33,33.47,33.24,33.32,53018.0,32.229,32.3644,32.142,32.2193,53018.0
2018-10-11 12:00:00,33.35,33.47,33.26,33.31,40167.0,32.2483,32.3644,32.1613,32.2096,40167.0
2018-10-11 12:10:00,33.33,33.57,33.33,33.55,41208.0,32.229,32.4611,32.229,32.4417,41208.0
2018-10-11 12:20:00,33.54,33.69,33.54,33.63,39863.0,32.432,32.5771,32.432,32.5191,39863.0
2018-10-11 12:30:00,33.61,33.65,33.5,33.51,37992.0,32.4997,32.5384,32.3934,32.403,37992.0
2018-10-11 12:40:00,33.51,33.65,33.5,33.54,31564.0,32.403,32.5384,32.3934,32.432,31564.0
2018-10-11 12:50:00,33.53,33.55,33.45,33.46,39368.0,32.4224,32.4417,32.345,32.3547,39368.0
2018-10-11 13:00:00,33.48,33.49,33.34,33.36,36360.0,32.374,32.3837,32.2386,32.258,36360.0
2018-10-11 13:10:00,33.37,33.5,33.32,33.46,39731.0,32.2677,32.3934,32.2193,32.3547,39731.0
2018-10-11 13:20:00,33.47,33.49,33.38,33.49,33392.0,32.3644,32.3837,32.2773,32.3837,33392.0
2018-10-11 13:30:00,33.49,33.55,33.36,33.48,38634.0,32.3837,32.4417,32.258,32.374,38634.0
2018-10-11 13:40:00,33.48,33.5,33.35,33.35,32020.0,32.374,32.3934,32.2483,32.2483,32020.0
2018-10-11 13:50:00,33.31,33.37,33.24,33.32,32202.0,32.2096,32.2677,32.142,32.2193,32202.0
2018-10-11 14:00:00,33.32,33.32,33.15,33.15,31991.0,32.2193,32.2193,32.0549,32.0549,31991.0
2018-10-11 14:10:00,33.15,33.17,32.98,33.07,37163.0,32.0549,32.0743,31.8905,31.9776,37163.0
2018-10-11 14:20:00,33.07,33.16,33.02,33.05,47875.0,31.9776,32.0646,31.9292,31.9582,47875.0
2018-10-11 14:30:00,33.04,33.06,32.82,32.9,45691.0,31.9486,31.9679,31.7358,31.8132,45691.0
2018-10-11 14:40:00,32.91,32.92,32.66,32.82,42304.0,31.8229,31.8325,31.5811,31.7358,42304.0
2018-10-11 14:50:00,32.8,32.92,32.73,32.79,63638.0,31.7165,31.8325,31.6488,31.7068,63638.0
2018-10-11 15:00:00,32.79,32.87,32.71,32.73,77584.0,31.7068,31.7842,31.6295,31.6488,77584.0
2018-10-11 15:10:00,32.73,33.11,32.65,33.09,78172.0,31.6488,32.0162,31.5714,31.9969,78172.0
2018-10-11 15:20:00,33.11,33.2,32.99,33.07,102812.0,32.0162,32.1033,31.9002,31.9776,102812.0
2018-10-11 15:30:00,33.04,33.24,33.0,33.03,112513.0,31.9486,32.142,31.9099,31.9389,112513.0
2018-10-11 15:40:00,33.04,33.05,32.84,32.86,247328.0,31.9486,31.9582,31.7552,31.7745,247328.0
2018-10-11 15:50:00,32.86,32.93,32.65,32.65,319768.0,31.7745,31.8422,31.5714,31.5714,319768.0
2018-10-12 09:30:00,33.54,33.84,33.46,33.46,96637.0,32.432,32.7221,32.3547,32.3547,96637.0
2018-10-12 09:40:00,33.46,33.51,33.19,33.31,37491.0,32.3547,32.403,32.0936,32.2096,37491.0
2018-10-12 09:50:00,33.33,33.33,33.18,33.26,25238.0,32.229,32.229,32.0839,32.1613,25238.0
2018-10-12 10:00:00,33.26,33.32,33.08,33.13,29847.0,32.1613,32.2193,31.9872,32.0356,29847.0
2018-10-12 10:10:00,33.13,33.16,33.06,33.06,27720.0,32.0356,32.0646,31.9679,31.9679,27720.0
2018-10-12 10:20:00,33.08,33.13,33.0,33.04,59453.0,31.9872,32.0356,31.9099,31.9486,59453.0
2018-10-12 10:30:00,33.04,33.19,33.03,33.16,38755.0,31.9486,32.0936,31.9389,32.0646,38755.0
2018-10-12 10:40:00,33.15,33.25,33.13,33.2,30741.0,32.0549,32.1516,32.0356,32.1033,30741.0
2018-10-12 10:50:00,33.2,33.49,33.2,33.41,50471.0,32.1033,32.3837,32.1033,32.3063,50471.0
2018-10-12 11:00:00,33.4,33.45,33.22,33.31,25106.0,32.2967,32.345,32.1226,32.2096,25106.0
2018-10-12 11:10:00,33.3,33.35,33.02,33.02,35975.0,32.2,32.2483,31.9292,31.9292,35975.0
2018-10-12 11:20:00,33.02,33.07,32.95,32.96,57095.0,31.9292,31.9776,31.8615,31.8712,57095.0
2018-10-12 11:30:00,32.96,33.09,32.94,32.99,25363.0,31.8712,31.9969,31.8519,31.9002,25363.0
2018-10-12 11:40:00,32.99,32.99,32.77,32.85,55503.0,31.9002,31.9002,31.6875,31.7648,55503.0
2018-10-12 11:50:00,32.85,32.99,32.83,32.88,77671.0,31.7648,31.9002,31.7455,31.7938,77671.0
2018-10-12 12:00:00,32.9,32.9,32.79,32.86,32215.0,31.8132,31.8132,31.7068,31.7745,32215.0
2018-10-12 12:10:00,32.87,32.9,32.73,32.75,32243.0,31.7842,31.8132,31.6488,31.6681,32243.0
2018-10-12 12:20:00,32.75,32.81,32.69,32.73,42078.0,31.6681,31.7262,31.6101,31.6488,42078.0
2018-10-12 12:30:00,32.73,32.79,32.7,32.7,25602.0,31.6488,31.7068,31.6198,31.6198,25602.0
2018-10-12 12:40:00,32.7,32.74,32.59,32.61,42697.0,31.6198,31.6585,31.5134,31.5328,42697.0
2018-10-12 12:50:00,32.57,32.82,32.56,32.78,33386.0,31.4941,31.7358,31.4844,31.6971,33386.0
2018-10-12 13:00:00,32.77,32.94,32.73,32.93,19196.0,31.6875,31.8519,31.6488,31.8422,19196.0
2018-10-12 13:10:00,32.93,32.93,32.77,32.81,20790.0,31.8422,31.8422,31.6875,31.7262,20790.0
2018-10-12 13:20:00,32.82,32.99,32.82,32.9,25572.0,31.7358,31.9002,31.7358,31.8132,25572.0
2018-10-12 13:30:00,32.89,32.93,32.85,32.91,19322.0,31.8035,31.8422,31.7648,31.8229,19322.0
2018-10-12 13:40:00,32.94,33.0,32.86,32.98,398666.0,31.8519,31.9099,31.7745,31.8905,398666.0
2018-10-12 13:50:00,32.98,33.07,32.95,33.01,33908.0,31.8905,31.9776,31.8615,31.9195,33908.0
2018-10-12 14:00:00,33.04,33.04,32.81,32.84,30901.0,31.9486,31.9486,31.7262,31.7552,30901.0
2018-10-12 14:10:00,32.83,32.86,32.74,32.86,17815.0,31.7455,31.7745,31.6585,31.7745,17815.0
2018-10-12 14:20:00,32.86,32.9,32.79,32.89,21139.0,31.7745,31.8132,31.7068,31.8035,21139.0
2018-10-12 14:30:00,32.88,32.9,32.77,32.84,19498.0,31.7938,31.8132,31.6875,31.7552,19498.0
2018-10-12 14:40:00,32.84,32.87,32.81,32.85,23927.0,31.7552,31.7842,31.7262,31.7648,23927.0
2018-10-12 14:50:00,32.84,32.95,32.84,32.95,28113.0,31.7552,31.8615,31.7552,31.8615,28113.0
2018-10-12 15:00:00,32.97,33.12,32.94,33.12,31544.0,31.8809,32.0259,31.8519,32.0259,31544.0
2018-10-12 15:10:00,33.12,33.18,33.08,33.1,34626.0,32.0259,32.0839,31.9872,32.0066,34626.0
2018-10-12 15:20:00,33.11,33.17,33.08,33.12,71590.0,32.0162,32.0743,31.9872,32.0259,71590.0
2018-10-12 15:30:00,33.12,33.15,33.07,33.1,52897.0,32.0259,32.0549,31.9776,32.0066,52897.0
2018-10-12 15:40:00,33.1,33.28,33.09,33.22,80284.0,32.0066,32.1806,31.9969,32.1226,80284.0
2018-10-12 15:50:00,33.23,33.3,33.17,33.26,169830.0,32.1323,32.2,32.0743,32.1613,169830.0
2018-10-15 09:30:00,33.07,33.37,33.07,33.21,141483.0,31.9776,32.2677,31.9776,32.1129,141483.0
2018-10-15 09:40:00,33.21,33.48,33.21,33.33,51765.0,32.1129,32.374,32.1129,32.229,51765.0
2018-10-15 09:50:00,33.31,33.4,33.21,33.25,48098.0,32.2096,32.2967,32.1129,32.1516,48098.0
2018-10-15 10:00:00,33.25,33.29,33.08,33.12,33446.0,32.1516,32.1903,31.9872,32.0259,33446.0
2018-10-15 10:10:00,33.12,33.19,33.05,33.16,45647.0,32.0259,32.0936,31.9582,32.0646,45647.0
2018-10-15 10:20:00,33.16,33.28,33.11,33.25,20896.0,32.0646,32.1806,32.0162,32.1516,20896.0
2018-10-15 10:30:00,33.21,33.29,33.2,33.24,37973.0,32.1129,32.1903,32.1033,32.142,37973.0
2018-10-15 10:40:00,33.23,33.26,33.14,33.25,21096.0,32.1323,32.1613,32.0453,32.1516,21096.0
2018-10-15 10:50:00,33.24,33.26,33.17,33.22,47915.0,32.142,32.1613,32.0743,32.1226,47915.0
2018-10-15 11:00:00,33.22,33.31,33.22,33.27,154785.0,32.1226,32.2096,32.1226,32.171,154785.0
2018-10-15 11:10:00,33.27,33.45,33.26,33.39,101984.0,32.171,32.345,32.1613,32.287,101984.0
2018-10-15 11:20:00,33.4,33.59,33.39,33.58,78800.0,32.2967,32.4804,32.287,32.4707,78800.0
2018-10-15 11:30:00,33.58,33.6,33.4,33.44,14836.0,32.4707,32.4901,32.2967,32.3353,14836.0
2018-10-15 11:40:00,33.44,33.5,33.4,33.43,11776.0,32.3353,32.3934,32.2967,32.3257,11776.0
2018-10-15 11:50:00,33.41,33.47,33.38,33.42,13098.0,32.3063,32.3644,32.2773,32.316,13098.0
2018-10-15 12:00:00,33.41,33.45,33.35,33.41,19462.0,32.3063,32.345,32.2483,32.3063,19462.0
2018-10-15 12:10:00,33.41,33.53,33.36,33.52,24117.0,32.3063,32.4224,32.258,32.4127,24117.0
2018-10-15 12:20:00,33.52,33.6,33.5,33.58,156429.0,32.4127,32.4901,32.3934,32.4707,156429.0
2018-10-15 12:30:00,33.58,33.65,33.55,33.64,23562.0,32.4707,32.5384,32.4417,32.5287,23562.0
2018-10-15 12:40:00,33.64,33.67,33.6,33.65,22911.0,32.5287,32.5577,32.4901,32.5384,22911.0
2018-10-15 12:50:00,33.65,33.68,33.58,33.59,20455.0,32.5384,32.5674,32.4707,32.4804,20455.0
2018-10-15 13:00:00,33.61,33.73,33.57,33.7,78274.0,32.4997,32.6158,32.4611,32.5868,78274.0
2018-10-15 13:10:00,33.69,33.69,33.64,33.66,19890.0,32.5771,32.5771,32.5287,32.5481,19890.0
2018-10-15 13:20:00,33.68,33.68,33.55,33.57,18411.0,32.5674,32.5674,32.4417,32.4611,18411.0
2018-10-15 13:30:00,33.57,33.7,33.54,33.7,14298.0,32.4611,32.5868,32.432,32.5868,14298.0
2018-10-15 13:40:00,33.71,33.77,33.69,33.74,16033.0,32.5964,32.6544,32.5771,32.6254,16033.0
2018-10-15 13:50:00,33.76,33.76,33.69,33.73,9918.0,32.6448,32.6448,32.5771,32.6158,9918.0
2018-10-15 14:00:00,33.74,33.74,33.6,33.66,34047.0,32.6254,32.6254,32.4901,32.5481,34047.0
2018-10-15 14:10:00,33.66,33.66,33.6,33.65,35397.0,32.5481,32.5481,32.4901,32.5384,35397.0
2018-10-15 14:20:00,33.66,33.69,33.57,33.57,43949.0,32.5481,32.5771,32.4611,32.4611,43949.0
2018-10-15 14:30:00,33.57,33.65,33.55,33.64,24303.0,32.4611,32.5384,32.4417,32.5287,24303.0
2018-10-15 14:40:00,33.64,33.66,33.56,33.63,58805.0,32.5287,32.5481,32.4514,32.5191,58805.0
2018-10-15 14:50:00,33.63,33.69,33.61,33.66,22998.0,32.5191,32.5771,32.4997,32.5481,22998.0
2018-10-15 15:00:00,33.67,33.74,33.64,33.65,29007.0,32.5577,32.6254,32.5287,32.5384,29007.0
2018-10-15 15:10:00,33.64,33.64,33.46,33.47,75052.0,32.5287,32.5287,32.3547,32.3644,75052.0
2018-10-15 15:20:00,33.47,33.5,33.43,33.44,55505.0,32.3644,32.3934,32.3257,32.3353,55505.0
2018-10-15 15:30:00,33.43,33.43,33.36,33.38,59408.0,32.3257,32.3257,32.258,32.2773,59408.0
2018-10-15 15:40:00,33.38,33.46,33.37,33.42,95106.0,32.2773,32.3547,32.2677,32.316,95106.0
2018-10-15 15:50:00,33.41,33.41,33.23,33.26,195784.0,32.3063,32.3063,32.1323,32.1613,195784.0
2018-10-16 09:30:00,33.7,33.87,33.6,33.74,60351.0,32.5868,32.7511,32.4901,32.6254,60351.0
2018-10-16 09:40:00,33.76,33.82,33.59,33.59,18695.0,32.6448,32.7028,32.4804,32.4804,18695.0
2018-10-16 09:50:00,33.59,33.89,33.54,33.87,122195.0,32.4804,32.7705,32.432,32.7511,122195.0
2018-10-16 10:00:00,33.83,33.83,33.65,33.65,14669.0,32.7125,32.7125,32.5384,32.5384,14669.0
2018-10-16 10:10:00,33.67,33.69,33.45,33.48,23779.0,32.5577,32.5771,32.345,32.374,23779.0
2018-10-16 10:20:00,33.49,33.61,33.48,33.51,23490.0,32.3837,32.4997,32.374,32.403,23490.0
2018-10-16 10:30:00,33.49,33.68,33.47,33.66,59228.0,32.3837,32.5674,32.3644,32.5481,59228.0
2018-10-16 10:40:00,33.67,33.75,33.66,33.7,31970.0,32.5577,32.6351,32.5481,32.5868,31970.0
2018-10-16 10:50:00,33.72,33.82,33.72,33.81,25780.0,32.6061,32.7028,32.6061,32.6931,25780.0
2018-10-16 11:00:00,33.81,33.81,33.67,33.73,29153.0,32.6931,32.6931,32.5577,32.6158,29153.0
2018-10-16 11:10:00,33.75,33.83,33.68,33.83,40569.0,32.6351,32.7125,32.5674,32.7125,40569.0
2018-10-16 11:20:00,33.83,33.9,33.81,33.84,66905.0,32.7125,32.7801,32.6931,32.7221,66905.0
2018-10-16 11:30:00,33.85,33.91,33.79,33.86,24001.0,32.7318,32.7898,32.6738,32.7415,24001.0
2018-10-16 11:40:00,33.85,33.88,33.8,33.87,55895.0,32.7318,32.7608,32.6835,32.7511,55895.0
2018-10-16 11:50:00,33.86,34.1,33.85,34.08,26840.0,32.7415,32.9735,32.7318,32.9542,26840.0
2018-10-16 12:00:00,34.12,34.17,34.1,34.11,35313.0,32.9929,33.0412,32.9735,32.9832,35313.0
2018-10-16 12:10:00,34.11,34.11,34.03,34.05,10417.0,32.9832,32.9832,32.9059,32.9252,10417.0
2018-10-16 12:20:00,34.02,34.06,34.0,34.05,22741.0,32.8962,32.9349,32.8768,32.9252,22741.0
2018-10-16 12:30:00,34.05,34.09,34.03,34.06,14014.0,32.9252,32.9639,32.9059,32.9349,14014.0
2018-10-16 12:40:00,34.05,34.12,34.03,34.12,22874.0,32.9252,32.9929,32.9059,32.9929,22874.0
2018-10-16 12:50:00,34.13,34.18,34.11,34.18,16834.0,33.0026,33.0509,32.9832,33.0509,16834.0
2018-10-16 13:00:00,34.18,34.19,34.04,34.08,70313.0,33.0509,33.0606,32.9155,32.9542,70313.0
2018-10-16 13:10:00,34.1,34.18,34.06,34.15,13050.0,32.9735,33.0509,32.9349,33.0219,13050.0
2018-10-16 13:20:00,34.17,34.24,34.17,34.24,12466.0,33.0412,33.1089,33.0412,33.1089,12466.0
2018-10-16 13:30:00,34.23,34.29,34.21,34.25,17051.0,33.0992,33.1573,33.0799,33.1186,17051.0
2018-10-16 13:40:00,34.26,34.36,34.25,34.34,32166.0,33.1283,33.225,33.1186,33.2056,32166.0
2018-10-16 13:50:00,34.34,34.35,34.27,34.27,28156.0,33.2056,33.2153,33.1379,33.1379,28156.0
2018-10-16 14:00:00,34.29,34.42,34.28,34.41,30366.0,33.1573,33.283,33.1476,33.2733,30366.0
2018-10-16 14:10:00,34.42,34.43,34.26,34.31,31711.0,33.283,33.2926,33.1283,33.1766,31711.0
2018-10-16 14:20:00,34.32,34.43,34.3,34.43,20952.0,33.1863,33.2926,33.1669,33.2926,20952.0
2018-10-16 14:30:00,34.43,34.49,34.41,34.48,36627.0,33.2926,33.3507,33.2733,33.341,36627.0
2018-10-16 14:40:00,34.48,34.5,34.43,34.47,28395.0,33.341,33.3603,33.2926,33.3313,28395.0
2018-10-16 14:50:00,34.47,34.47,34.36,34.38,21746.0,33.3313,33.3313,33.225,33.2443,21746.0
2018-10-16 15:00:00,34.37,34.52,34.37,34.5,95734.0,33.2346,33.3797,33.2346,33.3603,95734.0
2018-10-16 15:10:00,34.49,34.54,34.36,34.5,123845.0,33.3507,33.399,33.225,33.3603,123845.0
2018-10-16 15:20:00,34.49,34.52,34.43,34.47,60516.0,33.3507,33.3797,33.2926,33.3313,60516.0
2018-10-16 15:30:00,34.46,34.54,34.46,34.54,68002.0,33.3217,33.399,33.3217,33.399,68002.0
2018-10-16 15:40:00,34.54,34.56,34.51,34.55,79363.0,33.399,33.4183,33.37,33.4087,79363.0
2018-10-16 15:50:00,34.55,34.63,34.52,34.59,297104.0,33.4087,33.486,33.3797,33.4474,297104.0
2018-10-17 09:30:00,35.29,35.72,34.76,34.8,147879.0,34.1242,34.54,33.6117,33.6504,147879.0
2018-10-17 09:40:00,34.83,35.19,34.77,35.0,55067.0,33.6794,34.0275,33.6214,33.8438,55067.0
2018-10-17 09:50:00,34.98,35.25,34.94,35.01,78185.0,33.8245,34.0856,33.7858,33.8535,78185.0
2018-10-17 10:00:00,35.02,35.03,34.83,34.93,64294.0,33.8632,33.8728,33.6794,33.7761,64294.0
2018-10-17 10:10:00,34.93,34.94,34.74,34.84,50188.0,33.7761,33.7858,33.5924,33.6891,50188.0
2018-10-17 10:20:00,34.84,34.86,34.68,34.75,89732.0,33.6891,33.7084,33.5344,33.6021,89732.0
2018-10-17 10:30:00,34.76,34.82,34.6,34.62,41641.0,33.6117,33.6698,33.457,33.4764,41641.0
2018-10-17 10:40:00,34.62,34.62,34.29,34.39,80063.0,33.4764,33.4764,33.1573,33.254,80063.0
2018-10-17 10:50:00,34.4,34.41,34.21,34.21,89198.0,33.2636,33.2733,33.0799,33.0799,89198.0
2018-10-17 11:00:00,34.2,34.47,34.18,34.47,42690.0,33.0702,33.3313,33.0509,33.3313,42690.0
2018-10-17 11:10:00,34.47,34.47,34.22,34.33,52882.0,33.3313,33.3313,33.0896,33.1959,52882.0
2018-10-17 11:20:00,34.32,34.37,34.23,34.37,44743.0,33.1863,33.2346,33.0992,33.2346,44743.0
2018-10-17 11:30:00,34.39,34.44,34.32,34.36,39982.0,33.254,33.3023,33.1863,33.225,39982.0
2018-10-17 11:40:00,34.37,34.57,34.36,34.51,19384.0,33.2346,33.428,33.225,33.37,19384.0
2018-10-17 11:50:00,34.52,34.52,34.37,34.4,25086.0,33.3797,33.3797,33.2346,33.2636,25086.0
2018-10-17 12:00:00,34.4,34.41,34.3,34.4,40590.0,33.2636,33.2733,33.1669,33.2636,40590.0
2018-10-17 12:10:00,34.4,34.49,34.32,34.48,28254.0,33.2636,33.3507,33.1863,33.341,28254.0
2018-10-17 12:20:00,34.48,34.58,34.45,34.45,54600.0,33.341,33.4377,33.312,33.312,54600.0
2018-10-17 12:30:00,34.44,34.55,34.42,34.53,29245.0,33.3023,33.4087,33.283,33.3893,29245.0
2018-10-17 12:40:00,34.54,34.54,34.31,34.31,43143.0,33.399,33.399,33.1766,33.1766,43143.0
2018-10-17 12:50:00,34.33,34.51,34.33,34.41,49508.0,33.1959,33.37,33.1959,33.2733,49508.0
2018-10-17 13:00:00,34.41,34.54,34.4,34.48,61494.0,33.2733,33.399,33.2636,33.341,61494.0
2018-10-17 13:10:00,34.49,34.53,34.41,34.46,28862.0,33.3507,33.3893,33.2733,33.3217,28862.0
2018-10-17 13:20:00,34.46,34.48,34.41,34.42,25163.0,33.3217,33.341,33.2733,33.283,25163.0
2018-10-17 13:30:00,34.44,34.47,34.39,34.41,26045.0,33.3023,33.3313,33.254,33.2733,26045.0
2018-10-17 13:40:00,34.41,34.44,34.32,34.32,21549.0,33.2733,33.3023,33.1863,33.1863,21549.0
2018-10-17 13:50:00,34.34,34.43,34.32,34.36,25259.0,33.2056,33.2926,33.1863,33.225,25259.0
2018-10-17 14:00:00,34.38,34.38,34.23,34.28,76521.0,33.2443,33.2443,33.0992,33.1476,76521.0
2018-10-17 14:10:00,34.27,34.3,34.22,34.25,69365.0,33.1379,33.1669,33.0896,33.1186,69365.0
2018-10-17 14:20:00,34.25,34.34,34.18,34.27,48720.0,33.1186,33.2056,33.0509,33.1379,48720.0
2018-10-17 14:30:00,34.27,34.32,34.18,34.23,42281.0,33.1379,33.1863,33.0509,33.0992,42281.0
2018-10-17 14:40:00,34.24,34.36,34.23,34.3,31478.0,33.1089,33.225,33.0992,33.1669,31478.0
2018-10-17 14:50:00,34.31,34.41,34.26,34.32,23626.0,33.1766,33.2733,33.1283,33.1863,23626.0
2018-10-17 15:00:00,34.32,34.4,34.29,34.36,31634.0,33.1863,33.2636,33.1573,33.225,31634.0
2018-10-17 15:10:00,34.35,34.39,34.25,34.3,32282.0,33.2153,33.254,33.1186,33.1669,32282.0
2018-10-17 15:20:00,34.31,34.32,34.25,34.31,42328.0,33.1766,33.1863,33.1186,33.1766,42328.0
2018-10-17 15:30:00,34.32,34.32,34.18,34.24,53513.0,33.1863,33.1863,33.0509,33.1089,53513.0
2018-10-17 15:40:00,34.22,34.23,34.08,34.14,96714.0,33.0896,33.0992,32.9542,33.0122,96714.0
2018-10-17 15:50:00,34.13,34.19,34.13,34.14,139432.0,33.0026,33.0606,33.0026,33.0122,139432.0
2018-10-18 09:30:00,32.59,32.76,32.0,32.5,213369.0,31.5134,31.6778,30.9429,31.4264,213369.0
2018-10-18 09:40:00,32.52,32.56,32.16,32.29,87756.0,31.4457,31.4844,31.0976,31.2233,87756.0
2018-10-18 09:50:00,32.31,32.59,32.29,32.54,133157.0,31.2427,31.5134,31.2233,31.4651,133157.0
2018-10-18 10:00:00,32.53,32.67,32.48,32.6,71552.0,31.4554,31.5908,31.4071,31.5231,71552.0
2018-10-18 10:10:00,32.59,32.92,32.57,32.89,57739.0,31.5134,31.8325,31.4941,31.8035,57739.0
2018-10-18 10:20:00,32.87,33.04,32.85,32.95,37800.0,31.7842,31.9486,31.7648,31.8615,37800.0
2018-10-18 10:30:00,32.94,33.09,32.93,33.08,128605.0,31.8519,31.9969,31.8422,31.9872,128605.0
2018-10-18 10:40:00,33.08,33.11,33.04,33.07,77787.0,31.9872,32.0162,31.9486,31.9776,77787.0
2018-10-18 10:50:00,33.09,33.25,33.02,33.17,143451.0,31.9969,32.1516,31.9292,32.0743,143451.0
2018-10-18 11:00:00,33.16,33.18,32.99,33.02,87314.0,32.0646,32.0839,31.9002,31.9292,87314.0
2018-10-18 11:10:00,33.02,33.15,32.99,33.04,35173.0,31.9292,32.0549,31.9002,31.9486,35173.0
2018-10-18 11:20:00,33.05,33.1,32.99,33.02,30855.0,31.9582,32.0066,31.9002,31.9292,30855.0
2018-10-18 11:30:00,33.0,33.08,32.99,33.08,55650.0,31.9099,31.9872,31.9002,31.9872,55650.0
2018-10-18 11:40:00,33.08,33.08,32.87,32.94,108638.0,31.9872,31.9872,31.7842,31.8519,108638.0
2018-10-18 11:50:00,32.94,32.94,32.86,32.91,193049.0,31.8519,31.8519,31.7745,31.8229,193049.0
2018-10-18 12:00:00,32.9,32.93,32.73,32.73,51925.0,31.8132,31.8422,31.6488,31.6488,51925.0
2018-10-18 12:10:00,32.74,32.76,32.65,32.72,31446.0,31.6585,31.6778,31.5714,31.6391,31446.0
2018-10-18 12:20:00,32.73,33.01,32.71,32.95,69834.0,31.6488,31.9195,31.6295,31.8615,69834.0
2018-10-18 12:30:00,32.93,32.99,32.86,32.95,19785.0,31.8422,31.9002,31.7745,31.8615,19785.0
2018-10-18 12:40:00,32.97,33.04,32.93,32.96,25485.0,31.8809,31.9486,31.8422,31.8712,25485.0
2018-10-18 12:50:00,32.97,33.02,32.82,32.84,27207.0,31.8809,31.9292,31.7358,31.7552,27207.0
2018-10-18 13:00:00,32.82,32.88,32.78,32.84,32854.0,31.7358,31.7938,31.6971,31.7552,32854.0
2018-10-18 13:10:00,32.85,32.86,32.71,32.71,17978.0,31.7648,31.7745,31.6295,31.6295,17978.0
2018-10-18 13:20:00,32.72,32.84,32.72,32.8,29544.0,31.6391,31.7552,31.6391,31.7165,29544.0
2018-10-18 13:30:00,32.78,32.85,32.65,32.71,47668.0,31.6971,31.7648,31.5714,31.6295,47668.0
2018-10-18 13:40:00,32.72,32.76,32.63,32.76,34874.0,31.6391,31.6778,31.5521,31.6778,34874.0
2018-10-18 13:50:00,32.76,32.8,32.72,32.79,23332.0,31.6778,31.7165,31.6391,31.7068,23332.0
2018-10-18 14:00:00,32.76,32.86,32.75,32.81,28141.0,31.6778,31.7745,31.6681,31.7262,28141.0
2018-10-18 14:10:00,32.81,32.85,32.68,32.68,29893.0,31.7262,31.7648,31.6005,31.6005,29893.0
2018-10-18 14:20:00,32.68,32.75,32.65,32.71,42138.0,31.6005,31.6681,31.5714,31.6295,42138.0
2018-10-18 14:30:00,32.73,32.78,32.67,32.76,37535.0,31.6488,31.6971,31.5908,31.6778,37535.0
2018-10-18 14:40:00,32.75,32.87,32.73,32.8,22222.0,31.6681,31.7842,31.6488,31.7165,22222.0
2018-10-18 14:50:00,32.8,32.86,32.78,32.79,27370.0,31.7165,31.7745,31.6971,31.7068,27370.0
2018-10-18 15:00:00,32.78,32.8,32.69,32.73,37223.0,31.6971,31.7165,31.6101,31.6488,37223.0
2018-10-18 15:10:00,32.73,32.86,32.67,32.78,63530.0,31.6488,31.7745,31.5908,31.6971,63530.0
2018-10-18 15:20:00,32.78,32.86,32.77,32.83,71392.0,31.6971,31.7745,31.6875,31.7455,71392.0
2018-10-18 15:30:00,32.84,32.86,32.78,32.86,82175.0,31.7552,31.7745,31.6971,31.7745,82175.0
2018-10-18 15:40:00,32.87,32.92,32.82,32.88,106768.0,31.7842,31.8325,31.7358,31.7938,106768.0
2018-10-18 15:50:00,32.87,32.88,32.75,32.79,171266.0,31.7842,31.7938,31.6681,31.7068,171266.0
2018-10-19 09:30:00,32.84,33.18,32.8,33.13,55240.0,31.7552,32.0839,31.7165,32.0356,55240.0
2018-10-19 09:40:00,33.14,33.2,33.01,33.08,22465.0,32.0453,32.1033,31.9195,31.9872,22465.0
2018-10-19 09:50:00,33.11,33.2,33.03,33.09,33829.0,32.0162,32.1033,31.9389,31.9969,33829.0
2018-10-19 10:00:00,33.09,33.13,33.0,33.09,27490.0,31.9969,32.0356,31.9099,31.9969,27490.0
2018-10-19 10:10:00,33.08,33.08,32.91,32.96,62027.0,31.9872,31.9872,31.8229,31.8712,62027.0
2018-10-19 10:20:00,32.96,32.99,32.77,32.79,22206.0,31.8712,31.9002,31.6875,31.7068,22206.0
2018-10-19 10:30:00,32.8,33.1,32.76,33.02,358847.0,31.7165,32.0066,31.6778,31.9292,358847.0
2018-10-19 10:40:00,33.0,33.11,32.98,33.04,52489.0,31.9099,32.0162,31.8905,31.9486,52489.0
2018-10-19 10:50:00,33.05,33.15,33.02,33.15,51857.0,31.9582,32.0549,31.9292,32.0549,51857.0
2018-10-19 11:00:00,33.13,33.23,33.13,33.18,32056.0,32.0356,32.1323,32.0356,32.0839,32056.0
2018-10-19 11:10:00,33.19,33.2,33.07,33.07,43423.0,32.0936,32.1033,31.9776,31.9776,43423.0
2018-10-19 11:20:00,33.08,33.08,32.87,32.9,58272.0,31.9872,31.9872,31.7842,31.8132,58272.0
2018-10-19 11:30:00,32.9,32.93,32.78,32.82,70311.0,31.8132,31.8422,31.6971,31.7358,70311.0
2018-10-19 11:40:00,32.81,32.86,32.76,32.84,32410.0,31.7262,31.7745,31.6778,31.7552,32410.0
2018-10-19 11:50:00,32.83,32.88,32.72,32.86,23619.0,31.7455,31.7938,31.6391,31.7745,23619.0
2018-10-19 12:00:00,32.86,32.88,32.77,32.79,23528.0,31.7745,31.7938,31.6875,31.7068,23528.0
2018-10-19 12:10:00,32.76,32.8,32.56,32.59,58264.0,31.6778,31.7165,31.4844,31.5134,58264.0
2018-10-19 12:20:00,32.62,32.63,32.51,32.57,44086.0,31.5424,31.5521,31.4361,31.4941,44086.0
2018-10-19 12:30:00,32.57,32.65,32.53,32.65,63162.0,31.4941,31.5714,31.4554,31.5714,63162.0
2018-10-19 12:40:00,32.62,32.78,32.6,32.76,217738.0,31.5424,31.6971,31.5231,31.6778,217738.0
2018-10-19 12:50:00,32.77,32.89,32.71,32.83,181242.0,31.6875,31.8035,31.6295,31.7455,181242.0
2018-10-19 13:00:00,32.8,32.8,32.63,32.63,55583.0,31.7165,31.7165,31.5521,31.5521,55583.0
2018-10-19 13:10:00,32.65,32.87,32.63,32.82,24399.0,31.5714,31.7842,31.5521,31.7358,24399.0
2018-10-19 13:20:00,32.82,32.86,32.79,32.85,25187.0,31.7358,31.7745,31.7068,31.7648,25187.0
2018-10-19 13:30:00,32.82,32.93,32.8,32.93,21877.0,31.7358,31.8422,31.7165,31.8422,21877.0
2018-10-19 13:40:00,32.93,32.97,32.85,32.9,20654.0,31.8422,31.8809,31.7648,31.8132,20654.0
2018-10-19 13:50:00,32.88,32.91,32.83,32.84,16136.0,31.7938,31.8229,31.7455,31.7552,16136.0
2018-10-19 14:00:00,32.83,32.86,32.68,32.74,45319.0,31.7455,31.7745,31.6005,31.6585,45319.0
2018-10-19 14:10:00,32.72,32.82,32.7,32.8,12741.0,31.6391,31.7358,31.6198,31.7165,12741.0
2018-10-19 14:20:00,32.8,33.04,32.8,33.02,44586.0,31.7165,31.9486,31.7165,31.9292,44586.0
2018-10-19 14:30:00,33.03,33.09,32.98,33.02,21354.0,31.9389,31.9969,31.8905,31.9292,21354.0
2018-10-19 14:40:00,33.02,33.05,32.9,33.04,31007.0,31.9292,31.9582,31.8132,31.9486,31007.0
2018-10-19 14:50:00,33.06,33.07,32.9,32.92,16519.0,31.9679,31.9776,31.8132,31.8325,16519.0
2018-10-19 15:00:00,32.92,33.0,32.92,32.98,28286.0,31.8325,31.9099,31.8325,31.8905,28286.0
2018-10-19 15:10:00,32.98,33.0,32.88,33.0,27191.0,31.8905,31.9099,31.7938,31.9099,27191.0
2018-10-19 15:20:00,32.99,33.05,32.87,32.97,244968.0,31.9002,31.9582,31.7842,31.8809,244968.0
2018-10-19 15:30:00,32.96,32.96,32.88,32.89,48046.0,31.8712,31.8712,31.7938,31.8035,48046.0
2018-10-19 15:40:00,32.88,32.94,32.84,32.85,88773.0,31.7938,31.8519,31.7552,31.7648,88773.0
2018-10-19 15:50:00,32.85,32.91,32.73,32.77,216783.0,31.7648,31.8229,31.6488,31.6875,216783.0
2018-10-22 09:30:00,33.0,33.12,32.76,32.84,102848.0,31.9099,32.0259,31.6778,31.7552,102848.0
2018-10-22 09:40:00,32.77,32.96,32.77,32.84,33613.0,31.6875,31.8712,31.6875,31.7552,33613.0
2018-10-22 09:50:00,32.89,32.93,32.71,32.71,31693.0,31.8035,31.8422,31.6295,31.6295,31693.0
2018-10-22 10:00:00,32.75,32.81,32.63,32.69,59351.0,31.6681,31.7262,31.5521,31.6101,59351.0
2018-10-22 10:10:00,32.68,32.7,32.51,32.55,41456.0,31.6005,31.6198,31.4361,31.4747,41456.0
2018-10-22 10:20:00,32.53,32.55,32.37,32.41,47038.0,31.4554,31.4747,31.3007,31.3394,47038.0
2018-10-22 10:30:00,32.4,32.64,32.4,32.62,45582.0,31.3297,31.5618,31.3297,31.5424,45582.0
2018-10-22 10:40:00,32.63,32.76,32.6,32.71,60924.0,31.5521,31.6778,31.5231,31.6295,60924.0
2018-10-22 10:50:00,32.73,32.75,32.66,32.68,50246.0,31.6488,31.6681,31.5811,31.6005,50246.0
2018-10-22 11:00:00,32.68,32.68,32.51,32.53,76927.0,31.6005,31.6005,31.4361,31.4554,76927.0
2018-10-22 11:10:00,32.53,32.53,32.38,32.49,108959.0,31.4554,31.4554,31.3104,31.4167,108959.0
2018-10-22 11:20:00,32.5,32.53,32.4,32.42,47263.0,31.4264,31.4554,31.3297,31.349,47263.0
2018-10-22 11:30:00,32.4,32.45,32.25,32.26,64391.0,31.3297,31.378,31.1847,31.1943,64391.0
2018-10-22 11:40:00,32.26,32.33,32.2,32.3,41934.0,31.1943,31.262,31.1363,31.233,41934.0
2018-10-22 11:50:00,32.29,32.3,32.19,32.25,28122.0,31.2233,31.233,31.1266,31.1847,28122.0
2018-10-22 12:00:00,32.26,32.42,32.26,32.3,28195.0,31.1943,31.349,31.1943,31.233,28195.0
2018-10-22 12:10:00,32.3,32.31,32.19,32.21,38617.0,31.233,31.2427,31.1266,31.146,38617.0
2018-10-22 12:20:00,32.22,32.24,32.13,32.18,27736.0,31.1556,31.175,31.0686,31.117,27736.0
2018-10-22 12:30:00,32.19,32.29,32.16,32.28,23206.0,31.1266,31.2233,31.0976,31.2137,23206.0
2018-10-22 12:40:00,32.28,32.34,32.27,32.31,16962.0,31.2137,31.2717,31.204,31.2427,16962.0
2018-10-22 12:50:00,32.31,32.39,32.31,32.32,17910.0,31.2427,31.32,31.2427,31.2523,17910.0
2018-10-22 13:00:00,32.3,32.44,32.27,32.41,22585.0,31.233,31.3684,31.204,31.3394,22585.0
2018-10-22 13:10:00,32.4,32.43,32.36,32.36,18174.0,31.3297,31.3587,31.291,31.291,18174.0
2018-10-22 13:20:00,32.35,32.37,32.16,32.18,133455.0,31.2814,31.3007,31.0976,31.117,133455.0
2018-10-22 13:30:00,32.16,32.19,32.09,32.1,110742.0,31.0976,31.1266,31.0299,31.0396,110742.0
2018-10-22 13:40:00,32.1,32.18,32.08,32.09,56779.0,31.0396,31.117,31.0203,31.0299,56779.0
2018-10-22 13:50:00,32.09,32.17,32.08,32.15,25572.0,31.0299,31.1073,31.0203,31.088,25572.0
2018-10-22 14:00:00,32.14,32.24,32.14,32.24,24416.0,31.0783,31.175,31.0783,31.175,24416.0
2018-10-22 14:10:00,32.25,32.42,32.24,32.35,41243.0,31.1847,31.349,31.175,31.2814,41243.0
2018-10-22 14:20:00,32.35,32.42,32.35,32.38,20831.0,31.2814,31.349,31.2814,31.3104,20831.0
2018-10-22 14:30:00,32.38,32.43,32.38,32.41,23560.0,31.3104,31.3587,31.3104,31.3394,23560.0
2018-10-22 14:40:00,32.41,32.41,32.29,32.41,35096.0,31.3394,31.3394,31.2233,31.3394,35096.0
2018-10-22 14:50:00,32.42,32.47,32.4,32.41,23286.0,31.349,31.3974,31.3297,31.3394,23286.0
2018-10-22 15:00:00,32.39,32.54,32.39,32.51,32665.0,31.32,31.4651,31.32,31.4361,32665.0
2018-10-22 15:10:00,32.53,32.62,32.53,32.55,34743.0,31.4554,31.5424,31.4554,31.4747,34743.0
2018-10-22 15:20:00,32.56,32.61,32.54,32.61,39801.0,31.4844,31.5328,31.4651,31.5328,39801.0
2018-10-22 15:30:00,32.61,32.62,32.52,32.52,59114.0,31.5328,31.5424,31.4457,31.4457,59114.0
2018-10-22 15:40:00,32.51,32.52,32.44,32.45,116563.0,31.4361,31.4457,31.3684,31.378,116563.0
2018-10-22 15:50:00,32.44,32.47,32.29,32.29,287199.0,31.3684,31.3974,31.2233,31.2233,287199.0
2018-10-23 09:30:00,31.32,31.45,30.93,31.19,207324.0,30.2854,30.4111,29.9083,30.1597,207324.0
2018-10-23 09:40:00,31.19,31.39,31.03,31.38,139125.0,30.1597,30.3531,30.005,30.3434,139125.0
2018-10-23 09:50:00,31.39,31.43,31.23,31.39,66204.0,30.3531,30.3917,30.1983,30.3531,66204.0
2018-10-23 10:00:00,31.33,31.4,31.12,31.21,64525.0,30.295,30.3627,30.092,30.179,64525.0
2018-10-23 10:10:00,31.24,31.29,30.96,30.99,99468.0,30.208,30.2564,29.9373,29.9663,99468.0
2018-10-23 10:20:00,31.02,31.09,30.97,30.98,126491.0,29.9953,30.063,29.9469,29.9566,126491.0
2018-10-23 10:30:00,30.98,30.99,30.81,30.93,105044.0,29.9566,29.9663,29.7922,29.9083,105044.0
2018-10-23 10:40:00,30.95,31.05,30.89,31.05,65258.0,29.9276,30.0243,29.8696,30.0243,65258.0
2018-10-23 10:50:00,31.05,31.19,30.97,31.18,43886.0,30.0243,30.1597,29.9469,30.15,43886.0
2018-10-23 11:00:00,31.17,31.43,31.15,31.38,128151.0,30.1403,30.3917,30.121,30.3434,128151.0
2018-10-23 11:10:00,31.4,31.5,31.36,31.5,46237.0,30.3627,30.4594,30.3241,30.4594,46237.0
2018-10-23 11:20:00,31.48,31.68,31.47,31.6,85416.0,30.4401,30.6335,30.4304,30.5561,85416.0
2018-10-23 11:30:00,31.6,31.61,31.29,31.32,113683.0,30.5561,30.5658,30.2564,30.2854,113683.0
2018-10-23 11:40:00,31.31,31.41,31.25,31.38,55266.0,30.2757,30.3724,30.2177,30.3434,55266.0
2018-10-23 11:50:00,31.4,31.48,31.37,31.39,27628.0,30.3627,30.4401,30.3337,30.3531,27628.0
2018-10-23 12:00:00,31.39,31.56,31.35,31.55,21437.0,30.3531,30.5174,30.3144,30.5078,21437.0
2018-10-23 12:10:00,31.55,31.62,31.49,31.62,74936.0,30.5078,30.5755,30.4498,30.5755,74936.0
2018-10-23 12:20:00,31.62,31.83,31.62,31.8,46707.0,30.5755,30.7785,30.5755,30.7495,46707.0
2018-10-23 12:30:00,31.82,32.02,31.81,31.95,43224.0,30.7689,30.9623,30.7592,30.8946,43224.0
2018-10-23 12:40:00,31.98,32.1,31.96,31.98,59333.0,30.9236,31.0396,30.9042,30.9236,59333.0
2018-10-23 12:50:00,31.98,32.1,31.84,31.84,43915.0,30.9236,31.0396,30.7882,30.7882,43915.0
2018-10-23 13:00:00,31.85,32.02,31.8,32.02,35149.0,30.7979,30.9623,30.7495,30.9623,35149.0
2018-10-23 13:10:00,32.0,32.03,31.87,31.96,63550.0,30.9429,30.9719,30.8172,30.9042,63550.0
2018-10-23 13:20:00,31.96,32.0,31.92,31.94,37722.0,30.9042,30.9429,30.8656,30.8849,37722.0
2018-10-23 13:30:00,31.92,32.04,31.92,31.99,33197.0,30.8656,30.9816,30.8656,30.9332,33197.0
2018-10-23 13:40:00,32.0,32.04,31.99,32.0,61767.0,30.9429,30.9816,30.9332,30.9429,61767.0
2018-10-23 13:50:00,32.01,32.12,31.99,32.06,62002.0,30.9526,31.0589,30.9332,31.0009,62002.0
2018-10-23 14:00:00,32.07,32.19,32.03,32.09,58873.0,31.0106,31.1266,30.9719,31.0299,58873.0
2018-10-23 14:10:00,32.09,32.22,32.06,32.19,39721.0,31.0299,31.1556,31.0009,31.1266,39721.0
2018-10-23 14:20:00,32.2,32.24,32.15,32.15,26885.0,31.1363,31.175,31.088,31.088,26885.0
2018-10-23 14:30:00,32.15,32.32,32.15,32.27,43318.0,31.088,31.2523,31.088,31.204,43318.0
2018-10-23 14:40:00,32.28,32.3,32.21,32.23,27887.0,31.2137,31.233,31.146,31.1653,27887.0
2018-10-23 14:50:00,32.23,32.34,32.23,32.33,31723.0,31.1653,31.2717,31.1653,31.262,31723.0
2018-10-23 15:00:00,32.32,32.41,32.3,32.34,59052.0,31.2523,31.3394,31.233,31.2717,59052.0
2018-10-23 15:10:00,32.34,32.41,32.32,32.38,91017.0,31.2717,31.3394,31.2523,31.3104,91017.0
2018-10-23 15:20:00,32.37,32.59,32.36,32.5,184946.0,31.3007,31.5134,31.291,31.4264,184946.0
2018-10-23 15:30:00,32.5,32.51,32.31,32.32,126739.0,31.4264,31.4361,31.2427,31.2523,126739.0
2018-10-23 15:40:00,32.32,32.39,32.26,32.3,207867.0,31.2523,31.32,31.1943,31.233,207867.0
2018-10-23 15:50:00,32.3,32.35,32.17,32.2,323600.0,31.233,31.2814,31.1073,31.1363,323600.0
2018-10-24 09:30:00,30.96,32.31,30.96,31.64,434881.0,29.9373,31.2427,29.9373,30.5948,434881.0
2018-10-24 09:40:00,31.62,31.77,31.23,31.74,357340.0,30.5755,30.7205,30.1983,30.6915,357340.0
2018-10-24 09:50:00,31.75,32.09,31.6,31.78,263038.0,30.7012,31.0299,30.5561,30.7302,263038.0
2018-10-24 10:00:00,31.73,32.22,31.7,32.09,292527.0,30.6818,31.1556,30.6528,31.0299,292527.0
2018-10-24 10:10:00,32.09,32.11,31.76,31.82,395580.0,31.0299,31.0493,30.7108,30.7689,395580.0
2018-10-24 10:20:00,31.82,31.82,30.91,30.98,419464.0,30.7689,30.7689,29.8889,29.9566,419464.0
2018-10-24 10:30:00,30.98,31.19,30.55,30.75,251019.0,29.9566,30.1597,29.5408,29.7342,251019.0
2018-10-24 10:40:00,30.74,31.06,30.7,30.89,234546.0,29.7245,30.034,29.6859,29.8696,234546.0
2018-10-24 10:50:00,30.91,31.18,30.82,31.11,165086.0,29.8889,30.15,29.8019,30.0823,165086.0
2018-10-24 11:00:00,31.11,31.22,30.98,31.19,158725.0,30.0823,30.1887,29.9566,30.1597,158725.0
2018-10-24 11:10:00,31.21,31.35,31.12,31.13,76928.0,30.179,30.3144,30.092,30.1017,76928.0
2018-10-24 11:20:00,31.13,31.14,30.97,30.98,72241.0,30.1017,30.1113,29.9469,29.9566,72241.0
2018-10-24 11:30:00,30.99,31.02,30.81,30.92,110205.0,29.9663,29.9953,29.7922,29.8986,110205.0
2018-10-24 11:40:00,30.93,31.19,30.93,31.13,58620.0,29.9083,30.1597,29.9083,30.1017,58620.0
2018-10-24 11:50:00,31.16,31.55,31.11,31.49,51116.0,30.1307,30.5078,30.0823,30.4498,51116.0
2018-10-24 12:00:00,31.5,31.58,31.23,31.25,104822.0,30.4594,30.5368,30.1983,30.2177,104822.0
2018-10-24 12:10:00,31.26,31.46,31.22,31.35,74767.0,30.2274,30.4208,30.1887,30.3144,74767.0
2018-10-24 12:20:00,31.36,31.41,31.31,31.37,46879.0,30.3241,30.3724,30.2757,30.3337,46879.0
2018-10-24 12:30:00,31.36,31.42,31.25,31.27,51651.0,30.3241,30.3821,30.2177,30.237,51651.0
2018-10-24 12:40:00,31.27,31.43,31.26,31.27,101341.0,30.237,30.3917,30.2274,30.237,101341.0
2018-10-24 12:50:00,31.26,31.3,31.15,31.27,40183.0,30.2274,30.266,30.121,30.237,40183.0
2018-10-24 13:00:00,31.25,31.28,31.04,31.06,53249.0,30.2177,30.2467,30.0146,30.034,53249.0
2018-10-24 13:10:00,31.06,31.1,30.9,31.06,45237.0,30.034,30.0726,29.8793,30.034,45237.0
2018-10-24 13:20:00,31.05,31.05,30.64,30.66,100270.0,30.0243,30.0243,29.6278,29.6472,100270.0
2018-10-24 13:30:00,30.67,30.75,30.58,30.62,89707.0,29.6568,29.7342,29.5698,29.6085,89707.0
2018-10-24 13:40:00,30.61,30.85,30.6,30.82,58820.0,29.5988,29.8309,29.5892,29.8019,58820.0
2018-10-24 13:50:00,30.82,31.07,30.79,31.05,85814.0,29.8019,30.0436,29.7729,30.0243,85814.0
2018-10-24 14:00:00,31.05,31.1,30.97,31.01,104939.0,30.0243,30.0726,29.9469,29.9856,104939.0
2018-10-24 14:10:00,31.03,31.17,30.96,31.17,92573.0,30.005,30.1403,29.9373,30.1403,92573.0
2018-10-24 14:20:00,31.19,31.38,31.11,31.38,60373.0,30.1597,30.3434,30.0823,30.3434,60373.0
2018-10-24 14:30:00,31.39,31.5,31.25,31.36,227833.0,30.3531,30.4594,30.2177,30.3241,227833.0
2018-10-24 14:40:00,31.35,31.54,31.32,31.38,111761.0,30.3144,30.4981,30.2854,30.3434,111761.0
2018-10-24 14:50:00,31.37,31.38,31.24,31.3,103664.0,30.3337,30.3434,30.208,30.266,103664.0
2018-10-24 15:00:00,31.3,31.3,31.12,31.15,154186.0,30.266,30.266,30.092,30.121,154186.0
2018-10-24 15:10:00,31.15,31.21,31.07,31.18,84351.0,30.121,30.179,30.0436,30.15,84351.0
2018-10-24 15:20:00,31.17,31.17,30.81,30.84,177136.0,30.1403,30.1403,29.7922,29.8212,177136.0
2018-10-24 15:30:00,30.83,30.85,30.66,30.76,223857.0,29.8116,29.8309,29.6472,29.7439,223857.0
2018-10-24 15:40:00,30.75,30.8,30.51,30.55,339173.0,29.7342,29.7826,29.5021,29.5408,339173.0
2018-10-24 15:50:00,30.56,30.59,30.22,30.23,515742.0,29.5505,29.5795,29.2217,29.2314,515742.0
2018-10-25 09:30:00,31.45,32.51,31.28,31.93,166663.0,30.4111,31.4361,30.2467,30.8752,166663.0
2018-10-25 09:40:00,31.93,32.24,31.74,32.12,233160.0,30.8752,31.175,30.6915,31.0589,233160.0
2018-10-25 09:50:00,32.11,32.14,31.45,31.49,238561.0,31.0493,31.0783,30.4111,30.4498,238561.0
2018-10-25 10:00:00,31.49,31.65,31.45,31.63,184911.0,30.4498,30.6045,30.4111,30.5851,184911.0
2018-10-25 10:10:00,31.62,32.08,31.61,31.77,147537.0,30.5755,31.0203,30.5658,30.7205,147537.0
2018-10-25 10:20:00,31.74,31.88,31.6,31.74,117178.0,30.6915,30.8269,30.5561,30.6915,117178.0
2018-10-25 10:30:00,31.75,32.05,31.72,31.93,89424.0,30.7012,30.9913,30.6722,30.8752,89424.0
2018-10-25 10:40:00,31.93,32.23,31.93,32.13,103101.0,30.8752,31.1653,30.8752,31.0686,103101.0
2018-10-25 10:50:00,32.14,32.36,32.14,32.33,164659.0,31.0783,31.291,31.0783,31.262,164659.0
2018-10-25 11:00:00,32.33,32.33,32.14,32.29,92503.0,31.262,31.262,31.0783,31.2233,92503.0
2018-10-25 11:10:00,32.29,32.38,32.17,32.37,150638.0,31.2233,31.3104,31.1073,31.3007,150638.0
2018-10-25 11:20:00,32.37,32.56,32.36,32.56,102312.0,31.3007,31.4844,31.291,31.4844,102312.0
2018-10-25 11:30:00,32.57,32.66,32.49,32.62,165538.0,31.4941,31.5811,31.4167,31.5424,165538.0
2018-10-25 11:40:00,32.62,32.63,32.43,32.52,114176.0,31.5424,31.5521,31.3587,31.4457,114176.0
2018-10-25 11:50:00,32.52,32.56,32.42,32.52,131043.0,31.4457,31.4844,31.349,31.4457,131043.0
2018-10-25 12:00:00,32.5,32.72,32.33,32.7,98536.0,31.4264,31.6391,31.262,31.6198,98536.0
2018-10-25 12:10:00,32.71,32.73,32.41,32.41,105427.0,31.6295,31.6488,31.3394,31.3394,105427.0
2018-10-25 12:20:00,32.41,32.67,32.4,32.6,88703.0,31.3394,31.5908,31.3297,31.5231,88703.0
2018-10-25 12:30:00,32.6,32.84,32.57,32.81,93624.0,31.5231,31.7552,31.4941,31.7262,93624.0
2018-10-25 12:40:00,32.82,32.9,32.72,32.8,86664.0,31.7358,31.8132,31.6391,31.7165,86664.0
2018-10-25 12:50:00,32.81,32.82,32.58,32.66,114397.0,31.7262,31.7358,31.5038,31.5811,114397.0
2018-10-25 13:00:00,32.66,32.68,32.51,32.55,116766.0,31.5811,31.6005,31.4361,31.4747,116766.0
2018-10-25 13:10:00,32.56,32.6,32.48,32.54,98523.0,31.4844,31.5231,31.4071,31.4651,98523.0
2018-10-25 13:20:00,32.54,32.57,32.44,32.54,111632.0,31.4651,31.4941,31.3684,31.4651,111632.0
2018-10-25 13:30:00,32.54,32.66,32.48,32.63,133089.0,31.4651,31.5811,31.4071,31.5521,133089.0
2018-10-25 13:40:00,32.63,32.78,32.56,32.72,90762.0,31.5521,31.6971,31.4844,31.6391,90762.0
2018-10-25 13:50:00,32.72,32.77,32.61,32.7,107497.0,31.6391,31.6875,31.5328,31.6198,107497.0
2018-10-25 14:00:00,32.69,32.92,32.65,32.87,72272.0,31.6101,31.8325,31.5714,31.7842,72272.0
2018-10-25 14:10:00,32.88,32.93,32.85,32.88,85487.0,31.7938,31.8422,31.7648,31.7938,85487.0
2018-10-25 14:20:00,32.89,33.11,32.88,33.0,103082.0,31.8035,32.0162,31.7938,31.9099,103082.0
2018-10-25 14:30:00,33.0,33.15,32.94,33.14,91754.0,31.9099,32.0549,31.8519,32.0453,91754.0
2018-10-25 14:40:00,33.15,33.25,33.12,33.13,99895.0,32.0549,32.1516,32.0259,32.0356,99895.0
2018-10-25 14:50:00,33.14,33.14,32.82,32.89,148706.0,32.0453,32.0453,31.7358,31.8035,148706.0
2018-10-25 15:00:00,32.9,32.93,32.77,32.77,132648.0,31.8132,31.8422,31.6875,31.6875,132648.0
2018-10-25 15:10:00,32.78,32.89,32.69,32.69,194319.0,31.6971,31.8035,31.6101,31.6101,194319.0
2018-10-25 15:20:00,32.69,32.8,32.69,32.78,165428.0,31.6101,31.7165,31.6101,31.6971,165428.0
2018-10-25 15:30:00,32.8,32.82,32.75,32.75,231161.0,31.7165,31.7358,31.6681,31.6681,231161.0
2018-10-25 15:40:00,32.75,32.91,32.75,32.91,411652.0,31.6681,31.8229,31.6681,31.8229,411652.0
2018-10-25 15:50:00,32.91,32.93,32.74,32.75,735210.0,31.8229,31.8422,31.6585,31.6681,735210.0
2018-10-26 09:30:00,31.93,32.62,31.93,32.56,214375.0,30.8752,31.5424,30.8752,31.4844,214375.0
2018-10-26 09:40:00,32.55,32.66,32.48,32.62,101881.0,31.4747,31.5811,31.4071,31.5424,101881.0
2018-10-26 09:50:00,32.61,32.68,32.5,32.55,62682.0,31.5328,31.6005,31.4264,31.4747,62682.0
2018-10-26 10:00:00,32.53,32.55,32.12,32.27,248361.0,31.4554,31.4747,31.0589,31.204,248361.0
2018-10-26 10:10:00,32.27,32.53,32.27,32.53,331292.0,31.204,31.4554,31.204,31.4554,331292.0
2018-10-26 10:20:00,32.52,32.58,32.21,32.31,984802.0,31.4457,31.5038,31.146,31.2427,984802.0
2018-10-26 10:30:00,32.3,32.35,32.0,32.08,160865.0,31.233,31.2814,30.9429,31.0203,160865.0
2018-10-26 10:40:00,32.09,32.15,31.89,32.01,80003.0,31.0299,31.088,30.8365,30.9526,80003.0
2018-10-26 10:50:00,32.01,32.06,31.9,31.96,84195.0,30.9526,31.0009,30.8462,30.9042,84195.0
2018-10-26 11:00:00,31.93,32.17,31.88,32.09,125748.0,30.8752,31.1073,30.8269,31.0299,125748.0
2018-10-26 11:10:00,32.06,32.27,32.03,32.21,54241.0,31.0009,31.204,30.9719,31.146,54241.0
2018-10-26 11:20:00,32.21,32.42,32.21,32.34,44883.0,31.146,31.349,31.146,31.2717,44883.0
2018-10-26 11:30:00,32.35,32.48,32.31,32.36,41077.0,31.2814,31.4071,31.2427,31.291,41077.0
2018-10-26 11:40:00,32.36,32.4,32.23,32.36,36845.0,31.291,31.3297,31.1653,31.291,36845.0
2018-10-26 11:50:00,32.36,32.65,32.36,32.56,55079.0,31.291,31.5714,31.291,31.4844,55079.0
2018-10-26 12:00:00,32.56,32.81,32.56,32.64,58787.0,31.4844,31.7262,31.4844,31.5618,58787.0
2018-10-26 12:10:00,32.63,32.67,32.55,32.63,41798.0,31.5521,31.5908,31.4747,31.5521,41798.0
2018-10-26 12:20:00,32.64,32.73,32.51,32.59,68733.0,31.5618,31.6488,31.4361,31.5134,68733.0
2018-10-26 12:30:00,32.57,32.61,32.49,32.58,43296.0,31.4941,31.5328,31.4167,31.5038,43296.0
2018-10-26 12:40:00,32.58,32.74,32.55,32.74,47429.0,31.5038,31.6585,31.4747,31.6585,47429.0
2018-10-26 12:50:00,32.73,32.75,32.6,32.63,28618.0,31.6488,31.6681,31.5231,31.5521,28618.0
2018-10-26 13:00:00,32.64,32.86,32.64,32.75,71143.0,31.5618,31.7745,31.5618,31.6681,71143.0
2018-10-26 13:10:00,32.73,32.84,32.67,32.7,92507.0,31.6488,31.7552,31.5908,31.6198,92507.0
2018-10-26 13:20:00,32.69,32.73,32.46,32.46,45898.0,31.6101,31.6488,31.3877,31.3877,45898.0
2018-10-26 13:30:00,32.46,32.47,32.25,32.32,68099.0,31.3877,31.3974,31.1847,31.2523,68099.0
2018-10-26 13:40:00,32.32,32.47,32.32,32.41,36271.0,31.2523,31.3974,31.2523,31.3394,36271.0
2018-10-26 13:50:00,32.41,32.54,32.37,32.5,40741.0,31.3394,31.4651,31.3007,31.4264,40741.0
2018-10-26 14:00:00,32.48,32.52,32.28,32.36,44724.0,31.4071,31.4457,31.2137,31.291,44724.0
2018-10-26 14:10:00,32.36,32.42,32.28,32.33,55267.0,31.291,31.349,31.2137,31.262,55267.0
2018-10-26 14:20:00,32.34,32.48,32.31,32.4,50939.0,31.2717,31.4071,31.2427,31.3297,50939.0
2018-10-26 14:30:00,32.4,32.55,32.36,32.39,67464.0,31.3297,31.4747,31.291,31.32,67464.0
2018-10-26 14:40:00,32.41,32.44,32.33,32.38,98942.0,31.3394,31.3684,31.262,31.3104,98942.0
2018-10-26 14:50:00,32.39,32.39,32.2,32.22,62914.0,31.32,31.32,31.1363,31.1556,62914.0
2018-10-26 15:00:00,32.24,32.39,32.18,32.31,294580.0,31.175,31.32,31.117,31.2427,294580.0
2018-10-26 15:10:00,32.3,32.44,32.24,32.4,225116.0,31.233,31.3684,31.175,31.3297,225116.0
2018-10-26 15:20:00,32.41,32.5,32.36,32.36,145976.0,31.3394,31.4264,31.291,31.291,145976.0
2018-10-26 15:30:00,32.36,32.46,32.31,32.4,350755.0,31.291,31.3877,31.2427,31.3297,350755.0
2018-10-26 15:40:00,32.4,32.53,32.34,32.47,230245.0,31.3297,31.4554,31.2717,31.3974,230245.0
2018-10-26 15:50:00,32.48,32.54,32.32,32.35,290803.0,31.4071,31.4651,31.2523,31.2814,290803.0
2018-10-29 09:30:00,32.91,33.3,32.91,33.19,91319.0,31.8229,32.2,31.8229,32.0936,91319.0
2018-10-29 09:40:00,33.21,33.33,33.04,33.2,59346.0,32.1129,32.229,31.9486,32.1033,59346.0
2018-10-29 09:50:00,33.21,33.25,33.07,33.24,37569.0,32.1129,32.1516,31.9776,32.142,37569.0
2018-10-29 10:00:00,33.25,33.45,33.25,33.45,109220.0,32.1516,32.345,32.1516,32.345,109220.0
2018-10-29 10:10:00,33.45,33.57,33.43,33.47,62631.0,32.345,32.4611,32.3257,32.3644,62631.0
2018-10-29 10:20:00,33.47,33.66,33.47,33.58,65521.0,32.3644,32.5481,32.3644,32.4707,65521.0
2018-10-29 10:30:00,33.58,33.75,33.55,33.57,264313.0,32.4707,32.6351,32.4417,32.4611,264313.0
2018-10-29 10:40:00,33.57,33.65,33.44,33.51,96211.0,32.4611,32.5384,32.3353,32.403,96211.0
2018-10-29 10:50:00,33.51,33.69,33.48,33.63,83705.0,32.403,32.5771,32.374,32.5191,83705.0
2018-10-29 11:00:00,33.64,33.84,33.64,33.68,81007.0,32.5287,32.7221,32.5287,32.5674,81007.0
2018-10-29 11:10:00,33.67,33.67,33.4,33.41,36047.0,32.5577,32.5577,32.2967,32.3063,36047.0
2018-10-29 11:20:00,33.41,33.44,33.34,33.44,51648.0,32.3063,32.3353,32.2386,32.3353,51648.0
2018-10-29 11:30:00,33.44,33.46,33.3,33.32,51412.0,32.3353,32.3547,32.2,32.2193,51412.0
2018-10-29 11:40:00,33.32,33.37,33.22,33.29,71043.0,32.2193,32.2677,32.1226,32.1903,71043.0
2018-10-29 11:50:00,33.29,33.31,33.07,33.09,45772.0,32.1903,32.2096,31.9776,31.9969,45772.0
2018-10-29 12:00:00,33.08,33.15,32.93,32.95,44738.0,31.9872,32.0549,31.8422,31.8615,44738.0
2018-10-29 12:10:00,32.96,33.0,32.83,32.84,42933.0,31.8712,31.9099,31.7455,31.7552,42933.0
2018-10-29 12:20:00,32.85,33.0,32.85,32.93,90918.0,31.7648,31.9099,31.7648,31.8422,90918.0
2018-10-29 12:30:00,32.93,33.07,32.89,33.01,38371.0,31.8422,31.9776,31.8035,31.9195,38371.0
2018-10-29 12:40:00,33.01,33.12,32.97,32.97,49948.0,31.9195,32.0259,31.8809,31.8809,49948.0
2018-10-29 12:50:00,32.97,33.0,32.86,32.95,32702.0,31.8809,31.9099,31.7745,31.8615,32702.0
2018-10-29 13:00:00,32.96,33.18,32.96,33.16,26913.0,31.8712,32.0839,31.8712,32.0646,26913.0
2018-10-29 13:10:00,33.16,33.16,33.09,33.13,20166.0,32.0646,32.0646,31.9969,32.0356,20166.0
2018-10-29 13:20:00,33.13,33.21,33.09,33.15,29387.0,32.0356,32.1129,31.9969,32.0549,29387.0
2018-10-29 13:30:00,33.14,33.22,33.07,33.11,50326.0,32.0453,32.1226,31.9776,32.0162,50326.0
2018-10-29 13:40:00,33.11,33.11,32.98,33.04,39361.0,32.0162,32.0162,31.8905,31.9486,39361.0
2018-10-29 13:50:00,33.04,33.14,33.03,33.03,67040.0,31.9486,32.0453,31.9389,31.9389,67040.0
2018-10-29 14:00:00,33.02,33.08,32.95,32.99,72617.0,31.9292,31.9872,31.8615,31.9002,72617.0
2018-10-29 14:10:00,32.99,32.99,32.82,32.83,176299.0,31.9002,31.9002,31.7358,31.7455,176299.0
2018-10-29 14:20:00,32.82,32.85,32.71,32.71,115278.0,31.7358,31.7648,31.6295,31.6295,115278.0
2018-10-29 14:30:00,32.71,32.72,32.53,32.55,205476.0,31.6295,31.6391,31.4554,31.4747,205476.0
2018-10-29 14:40:00,32.55,32.66,32.49,32.54,140576.0,31.4747,31.5811,31.4167,31.4651,140576.0
2018-10-29 14:50:00,32.53,32.64,32.46,32.57,83126.0,31.4554,31.5618,31.3877,31.4941,83126.0
2018-10-29 15:00:00,32.59,32.61,32.36,32.43,129825.0,31.5134,31.5328,31.291,31.3587,129825.0
2018-10-29 15:10:00,32.43,32.44,32.23,32.27,173206.0,31.3587,31.3684,31.1653,31.204,173206.0
2018-10-29 15:20:00,32.26,32.4,32.2,32.27,169582.0,31.1943,31.3297,31.1363,31.204,169582.0
2018-10-29 15:30:00,32.26,32.35,32.15,32.2,212707.0,31.1943,31.2814,31.088,31.1363,212707.0
2018-10-29 15:40:00,32.19,32.28,31.96,32.19,420770.0,31.1266,31.2137,30.9042,31.1266,420770.0
2018-10-29 15:50:00,32.2,32.5,32.19,32.43,289142.0,31.1363,31.4264,31.1266,31.3587,289142.0
2018-10-30 09:30:00,32.6,32.96,32.45,32.91,110497.0,31.5231,31.8712,31.378,31.8229,110497.0
2018-10-30 09:40:00,32.92,33.38,32.92,33.38,96893.0,31.8325,32.2773,31.8325,32.2773,96893.0
2018-10-30 09:50:00,33.4,33.83,33.38,33.79,146849.0,32.2967,32.7125,32.2773,32.6738,146849.0
2018-10-30 10:00:00,33.8,33.8,33.4,33.41,105822.0,32.6835,32.6835,32.2967,32.3063,105822.0
2018-10-30 10:10:00,33.43,33.55,33.33,33.53,62714.0,32.3257,32.4417,32.229,32.4224,62714.0
2018-10-30 10:20:00,33.54,33.61,33.44,33.49,75934.0,32.432,32.4997,32.3353,32.3837,75934.0
2018-10-30 10:30:00,33.49,33.67,33.21,33.22,90543.0,32.3837,32.5577,32.1129,32.1226,90543.0
2018-10-30 10:40:00,33.21,33.23,33.03,33.22,63503.0,32.1129,32.1323,31.9389,32.1226,63503.0
2018-10-30 10:50:00,33.23,33.29,33.09,33.13,53325.0,32.1323,32.1903,31.9969,32.0356,53325.0
2018-10-30 11:00:00,33.13,33.4,33.07,33.38,48991.0,32.0356,32.2967,31.9776,32.2773,48991.0
2018-10-30 11:10:00,33.38,33.43,33.27,33.4,40840.0,32.2773,32.3257,32.171,32.2967,40840.0
2018-10-30 11:20:00,33.42,33.47,33.32,33.4,55377.0,32.316,32.3644,32.2193,32.2967,55377.0
2018-10-30 11:30:00,33.41,33.57,33.38,33.57,44261.0,32.3063,32.4611,32.2773,32.4611,44261.0
2018-10-30 11:40:00,33.57,33.77,33.52,33.73,42837.0,32.4611,32.6544,32.4127,32.6158,42837.0
2018-10-30 11:50:00,33.74,33.77,33.58,33.61,38944.0,32.6254,32.6544,32.4707,32.4997,38944.0
2018-10-30 12:00:00,33.62,33.72,33.59,33.69,35869.0,32.5094,32.6061,32.4804,32.5771,35869.0
2018-10-30 12:10:00,33.69,33.77,33.61,33.76,47811.0,32.5771,32.6544,32.4997,32.6448,47811.0
2018-10-30 12:20:00,33.77,33.82,33.73,33.75,24542.0,32.6544,32.7028,32.6158,32.6351,24542.0
2018-10-30 12:30:00,33.73,33.73,33.64,33.69,42333.0,32.6158,32.6158,32.5287,32.5771,42333.0
2018-10-30 12:40:00,33.7,33.83,33.67,33.79,37121.0,32.5868,32.7125,32.5577,32.6738,37121.0
2018-10-30 12:50:00,33.78,33.78,33.6,33.64,81164.0,32.6641,32.6641,32.4901,32.5287,81164.0
2018-10-30 13:00:00,33.64,33.65,33.45,33.49,42441.0,32.5287,32.5384,32.345,32.3837,42441.0
2018-10-30 13:10:00,33.47,33.64,33.43,33.61,68011.0,32.3644,32.5287,32.3257,32.4997,68011.0
2018-10-30 13:20:00,33.61,33.68,33.47,33.47,128592.0,32.4997,32.5674,32.3644,32.3644,128592.0
2018-10-30 13:30:00,33.47,33.5,33.38,33.48,59107.0,32.3644,32.3934,32.2773,32.374,59107.0
2018-10-30 13:40:00,33.49,33.6,33.43,33.49,83292.0,32.3837,32.4901,32.3257,32.3837,83292.0
2018-10-30 13:50:00,33.48,33.6,33.41,33.57,35356.0,32.374,32.4901,32.3063,32.4611,35356.0
2018-10-30 14:00:00,33.59,33.61,33.41,33.42,61864.0,32.4804,32.4997,32.3063,32.316,61864.0
2018-10-30 14:10:00,33.41,33.5,33.38,33.46,44833.0,32.3063,32.3934,32.2773,32.3547,44833.0
2018-10-30 14:20:00,33.47,33.61,33.45,33.52,93108.0,32.3644,32.4997,32.345,32.4127,93108.0
2018-10-30 14:30:00,33.53,33.58,33.42,33.53,58395.0,32.4224,32.4707,32.316,32.4224,58395.0
2018-10-30 14:40:00,33.54,33.56,33.44,33.56,36538.0,32.432,32.4514,32.3353,32.4514,36538.0
2018-10-30 14:50:00,33.56,33.8,33.55,33.73,71273.0,32.4514,32.6835,32.4417,32.6158,71273.0
2018-10-30 15:00:00,33.74,33.75,33.59,33.69,57815.0,32.6254,32.6351,32.4804,32.5771,57815.0
2018-10-30 15:10:00,33.68,33.84,33.67,33.79,76068.0,32.5674,32.7221,32.5577,32.6738,76068.0
2018-10-30 15:20:00,33.76,33.88,33.7,33.84,61945.0,32.6448,32.7608,32.5868,32.7221,61945.0
2018-10-30 15:30:00,33.85,33.92,33.74,33.76,94499.0,32.7318,32.7995,32.6254,32.6448,94499.0
2018-10-30 15:40:00,33.77,33.9,33.75,33.85,177844.0,32.6544,32.7801,32.6351,32.7318,177844.0
2018-10-30 15:50:00,33.86,34.02,33.85,34.01,269484.0,32.7415,32.8962,32.7318,32.8865,269484.0
2018-10-31 09:30:00,34.73,34.82,34.29,34.49,65975.0,33.5827,33.6698,33.1573,33.3507,65975.0
2018-10-31 09:40:00,34.52,34.73,34.42,34.49,41751.0,33.3797,33.5827,33.283,33.3507,41751.0
2018-10-31 09:50:00,34.5,34.71,34.5,34.69,30300.0,33.3603,33.5634,33.3603,33.5441,30300.0
2018-10-31 10:00:00,34.69,34.78,34.46,34.48,69921.0,33.5441,33.6311,33.3217,33.341,69921.0
2018-10-31 10:10:00,34.49,34.57,34.39,34.54,50935.0,33.3507,33.428,33.254,33.399,50935.0
2018-10-31 10:20:00,34.54,34.57,34.42,34.42,34493.0,33.399,33.428,33.283,33.283,34493.0
2018-10-31 10:30:00,34.4,34.55,34.37,34.52,56563.0,33.2636,33.4087,33.2346,33.3797,56563.0
2018-10-31 10:40:00,34.5,34.59,34.41,34.44,50499.0,33.3603,33.4474,33.2733,33.3023,50499.0
2018-10-31 10:50:00,34.44,34.56,34.41,34.48,45404.0,33.3023,33.4183,33.2733,33.341,45404.0
2018-10-31 11:00:00,34.49,34.56,34.4,34.43,41250.0,33.3507,33.4183,33.2636,33.2926,41250.0
2018-10-31 11:10:00,34.44,34.55,34.4,34.49,60789.0,33.3023,33.4087,33.2636,33.3507,60789.0
2018-10-31 11:20:00,34.49,34.72,34.49,34.67,41830.0,33.3507,33.5731,33.3507,33.5247,41830.0
2018-10-31 11:30:00,34.67,34.68,34.5,34.56,36510.0,33.5247,33.5344,33.3603,33.4183,36510.0
2018-10-31 11:40:00,34.57,34.63,34.46,34.58,65343.0,33.428,33.486,33.3217,33.4377,65343.0
2018-10-31 11:50:00,34.56,34.61,34.45,34.54,39212.0,33.4183,33.4667,33.312,33.399,39212.0
2018-10-31 12:00:00,34.54,34.57,34.38,34.44,36629.0,33.399,33.428,33.2443,33.3023,36629.0
2018-10-31 12:10:00,34.43,34.52,34.41,34.43,35526.0,33.2926,33.3797,33.2733,33.2926,35526.0
2018-10-31 12:20:00,34.45,34.59,34.41,34.52,73993.0,33.312,33.4474,33.2733,33.3797,73993.0
2018-10-31 12:30:00,34.52,34.53,34.3,34.47,72801.0,33.3797,33.3893,33.1669,33.3313,72801.0
2018-10-31 12:40:00,34.47,34.54,34.4,34.48,30663.0,33.3313,33.399,33.2636,33.341,30663.0
2018-10-31 12:50:00,34.49,34.62,34.48,34.58,29458.0,33.3507,33.4764,33.341,33.4377,29458.0
2018-10-31 13:00:00,34.57,34.68,34.57,34.68,21249.0,33.428,33.5344,33.428,33.5344,21249.0
2018-10-31 13:10:00,34.68,34.82,34.68,34.79,43675.0,33.5344,33.6698,33.5344,33.6407,43675.0
2018-10-31 13:20:00,34.79,34.86,34.69,34.7,22215.0,33.6407,33.7084,33.5441,33.5537,22215.0
2018-10-31 13:30:00,34.71,34.77,34.67,34.7,40856.0,33.5634,33.6214,33.5247,33.5537,40856.0
2018-10-31 13:40:00,34.7,34.84,34.67,34.82,26053.0,33.5537,33.6891,33.5247,33.6698,26053.0
2018-10-31 13:50:00,34.79,34.89,34.77,34.8,23533.0,33.6407,33.7374,33.6214,33.6504,23533.0
2018-10-31 14:00:00,34.79,34.86,34.77,34.8,28825.0,33.6407,33.7084,33.6214,33.6504,28825.0
2018-10-31 14:10:00,34.81,34.9,34.78,34.81,29083.0,33.6601,33.7471,33.6311,33.6601,29083.0
2018-10-31 14:20:00,34.81,34.83,34.74,34.82,32419.0,33.6601,33.6794,33.5924,33.6698,32419.0
2018-10-31 14:30:00,34.82,34.85,34.78,34.82,25810.0,33.6698,33.6988,33.6311,33.6698,25810.0
2018-10-31 14:40:00,34.82,34.88,34.81,34.83,68125.0,33.6698,33.7278,33.6601,33.6794,68125.0
2018-10-31 14:50:00,34.82,34.89,34.78,34.79,38872.0,33.6698,33.7374,33.6311,33.6407,38872.0
2018-10-31 15:00:00,34.78,34.89,34.76,34.83,48229.0,33.6311,33.7374,33.6117,33.6794,48229.0
2018-10-31 15:10:00,34.83,34.93,34.82,34.84,48706.0,33.6794,33.7761,33.6698,33.6891,48706.0
2018-10-31 15:20:00,34.84,34.85,34.7,34.73,84733.0,33.6891,33.6988,33.5537,33.5827,84733.0
2018-10-31 15:30:00,34.73,34.77,34.63,34.63,75791.0,33.5827,33.6214,33.486,33.486,75791.0
2018-10-31 15:40:00,34.64,34.66,34.46,34.48,150505.0,33.4957,33.515,33.3217,33.341,150505.0
2018-10-31 15:50:00,34.48,34.54,34.44,34.45,184000.0,33.341,33.399,33.3023,33.312,184000.0
2018-11-01 09:30:00,34.8,35.2,34.69,35.07,89994.0,33.6504,34.0372,33.5441,33.9115,89994.0
2018-11-01 09:40:00,35.07,35.14,34.95,35.03,44591.0,33.9115,33.9792,33.7955,33.8728,44591.0
2018-11-01 09:50:00,35.0,35.22,34.64,34.65,96862.0,33.8438,34.0565,33.4957,33.5054,96862.0
2018-11-01 10:00:00,34.65,34.65,34.26,34.41,93709.0,33.5054,33.5054,33.1283,33.2733,93709.0
2018-11-01 10:10:00,34.42,34.68,34.41,34.52,87101.0,33.283,33.5344,33.2733,33.3797,87101.0
2018-11-01 10:20:00,34.54,34.75,34.49,34.67,51290.0,33.399,33.6021,33.3507,33.5247,51290.0
2018-11-01 10:30:00,34.68,34.85,34.62,34.77,51787.0,33.5344,33.6988,33.4764,33.6214,51787.0
2018-11-01 10:40:00,34.77,34.98,34.74,34.97,56243.0,33.6214,33.8245,33.5924,33.8148,56243.0
2018-11-01 10:50:00,34.97,35.04,34.87,35.02,41492.0,33.8148,33.8825,33.7181,33.8632,41492.0
2018-11-01 11:00:00,35.03,35.17,34.97,35.13,60510.0,33.8728,34.0082,33.8148,33.9695,60510.0
2018-11-01 11:10:00,35.13,35.21,35.04,35.2,38409.0,33.9695,34.0469,33.8825,34.0372,38409.0
2018-11-01 11:20:00,35.2,35.44,35.11,35.43,164762.0,34.0372,34.2693,33.9502,34.2596,164762.0
2018-11-01 11:30:00,35.42,35.46,35.26,35.39,45593.0,34.2499,34.2886,34.0952,34.2209,45593.0
2018-11-01 11:40:00,35.4,35.53,35.38,35.5,43614.0,34.2306,34.3563,34.2113,34.3273,43614.0
2018-11-01 11:50:00,35.5,35.52,35.4,35.4,43677.0,34.3273,34.3466,34.2306,34.2306,43677.0
2018-11-01 12:00:00,35.41,35.43,35.33,35.39,44050.0,34.2403,34.2596,34.1629,34.2209,44050.0
2018-11-01 12:10:00,35.35,35.41,35.26,35.27,61197.0,34.1823,34.2403,34.0952,34.1049,61197.0
2018-11-01 12:20:00,35.26,35.38,35.26,35.38,34983.0,34.0952,34.2113,34.0952,34.2113,34983.0
2018-11-01 12:30:00,35.39,35.51,35.36,35.51,88835.0,34.2209,34.337,34.1919,34.337,88835.0
2018-11-01 12:40:00,35.51,35.63,35.51,35.59,59856.0,34.337,34.453,34.337,34.4143,59856.0
2018-11-01 12:50:00,35.59,35.8,35.59,35.8,60432.0,34.4143,34.6174,34.4143,34.6174,60432.0
2018-11-01 13:00:00,35.79,35.8,35.68,35.74,47641.0,34.6077,34.6174,34.5013,34.5594,47641.0
2018-11-01 13:10:00,35.73,35.9,35.72,35.9,50786.0,34.5497,34.7141,34.54,34.7141,50786.0
2018-11-01 13:20:00,35.9,35.95,35.82,35.93,55030.0,34.7141,34.7624,34.6367,34.7431,55030.0
2018-11-01 13:30:00,35.92,35.93,35.81,35.85,61548.0,34.7334,34.7431,34.6271,34.6657,61548.0
2018-11-01 13:40:00,35.86,35.9,35.78,35.8,53972.0,34.6754,34.7141,34.598,34.6174,53972.0
2018-11-01 13:50:00,35.79,35.83,35.71,35.79,34138.0,34.6077,34.6464,34.5304,34.6077,34138.0
2018-11-01 14:00:00,35.8,35.88,35.75,35.81,73149.0,34.6174,34.6947,34.569,34.6271,73149.0
2018-11-01 14:10:00,35.82,36.01,35.79,35.95,42857.0,34.6367,34.8204,34.6077,34.7624,42857.0
2018-11-01 14:20:00,35.96,36.1,35.96,36.1,51440.0,34.7721,34.9075,34.7721,34.9075,51440.0
2018-11-01 14:30:00,36.1,36.23,36.06,36.19,73455.0,34.9075,35.0332,34.8688,34.9945,73455.0
2018-11-01 14:40:00,36.19,36.19,36.1,36.16,54579.0,34.9945,34.9945,34.9075,34.9655,54579.0
2018-11-01 14:50:00,36.16,36.23,36.12,36.23,55616.0,34.9655,35.0332,34.9268,35.0332,55616.0
2018-11-01 15:00:00,36.23,36.23,36.09,36.15,86170.0,35.0332,35.0332,34.8978,34.9558,86170.0
2018-11-01 15:10:00,36.14,36.15,36.03,36.05,81152.0,34.9462,34.9558,34.8398,34.8591,81152.0
2018-11-01 15:20:00,36.05,36.07,35.95,36.04,116719.0,34.8591,34.8785,34.7624,34.8495,116719.0
2018-11-01 15:30:00,36.04,36.07,35.99,36.03,100807.0,34.8495,34.8785,34.8011,34.8398,100807.0
2018-11-01 15:40:00,36.04,36.19,36.03,36.16,179561.0,34.8495,34.9945,34.8398,34.9655,179561.0
2018-11-01 15:50:00,36.15,36.19,36.11,36.15,437327.0,34.9558,34.9945,34.9171,34.9558,437327.0
2018-11-02 09:30:00,36.22,36.45,35.73,35.75,89986.0,35.0235,35.2459,34.5497,34.569,89986.0
2018-11-02 09:40:00,35.77,36.3,35.77,36.19,33620.0,34.5884,35.1009,34.5884,34.9945,33620.0
2018-11-02 09:50:00,36.2,36.24,35.99,36.08,43870.0,35.0042,35.0428,34.8011,34.8881,43870.0
2018-11-02 10:00:00,36.07,36.08,35.67,35.67,129343.0,34.8785,34.8881,34.4917,34.4917,129343.0
2018-11-02 10:10:00,35.7,35.84,35.63,35.73,43809.0,34.5207,34.6561,34.453,34.5497,43809.0
2018-11-02 10:20:00,35.74,35.76,35.45,35.57,54586.0,34.5594,34.5787,34.2789,34.395,54586.0
2018-11-02 10:30:00,35.53,35.62,35.46,35.55,25106.0,34.3563,34.4433,34.2886,34.3756,25106.0
2018-11-02 10:40:00,35.52,35.87,35.46,35.78,31176.0,34.3466,34.6851,34.2886,34.598,31176.0
2018-11-02 10:50:00,35.8,36.11,35.8,36.11,45091.0,34.6174,34.9171,34.6174,34.9171,45091.0
2018-11-02 11:00:00,36.12,36.2,36.04,36.19,59555.0,34.9268,35.0042,34.8495,34.9945,59555.0
2018-11-02 11:10:00,36.19,36.2,35.93,35.93,22667.0,34.9945,35.0042,34.7431,34.7431,22667.0
2018-11-02 11:20:00,35.9,35.94,35.7,35.77,33630.0,34.7141,34.7528,34.5207,34.5884,33630.0
2018-11-02 11:30:00,35.78,35.94,35.74,35.89,26296.0,34.598,34.7528,34.5594,34.7044,26296.0
2018-11-02 11:40:00,35.91,35.91,35.77,35.85,32218.0,34.7238,34.7238,34.5884,34.6657,32218.0
2018-11-02 11:50:00,35.83,35.92,35.73,35.92,19225.0,34.6464,34.7334,34.5497,34.7334,19225.0
2018-11-02 12:00:00,35.92,35.94,35.74,35.74,14739.0,34.7334,34.7528,34.5594,34.5594,14739.0
2018-11-02 12:10:00,35.73,35.9,35.69,35.84,39951.0,34.5497,34.7141,34.511,34.6561,39951.0
2018-11-02 12:20:00,35.84,35.87,35.72,35.87,13400.0,34.6561,34.6851,34.54,34.6851,13400.0
2018-11-02 12:30:00,35.89,35.91,35.59,35.63,14466.0,34.7044,34.7238,34.4143,34.453,14466.0
2018-11-02 12:40:00,35.65,35.78,35.65,35.68,17822.0,34.4723,34.598,34.4723,34.5013,17822.0
2018-11-02 12:50:00,35.69,35.72,35.49,35.62,20739.0,34.511,34.54,34.3176,34.4433,20739.0
2018-11-02 13:00:00,35.62,35.69,35.54,35.67,17435.0,34.4433,34.511,34.366,34.4917,17435.0
2018-11-02 13:10:00,35.66,35.87,35.66,35.87,17611.0,34.482,34.6851,34.482,34.6851,17611.0
2018-11-02 13:20:00,35.88,35.92,35.77,35.8,26770.0,34.6947,34.7334,34.5884,34.6174,26770.0
2018-11-02 13:30:00,35.79,35.8,35.68,35.74,14631.0,34.6077,34.6174,34.5013,34.5594,14631.0
2018-11-02 13:40:00,35.73,35.88,35.71,35.82,18689.0,34.5497,34.6947,34.5304,34.6367,18689.0
2018-11-02 13:50:00,35.83,35.86,35.7,35.75,118445.0,34.6464,34.6754,34.5207,34.569,118445.0
2018-11-02 14:00:00,35.75,35.84,35.69,35.74,37529.0,34.569,34.6561,34.511,34.5594,37529.0
2018-11-02 14:10:00,35.73,35.75,35.63,35.63,21822.0,34.5497,34.569,34.453,34.453,21822.0
2018-11-02 14:20:00,35.66,35.88,35.56,35.87,41536.0,34.482,34.6947,34.3853,34.6851,41536.0
2018-11-02 14:30:00,35.88,35.91,35.79,35.84,47949.0,34.6947,34.7238,34.6077,34.6561,47949.0
2018-11-02 14:40:00,35.81,36.0,35.81,36.0,43495.0,34.6271,34.8108,34.6271,34.8108,43495.0
2018-11-02 14:50:00,35.98,36.0,35.92,35.94,24112.0,34.7914,34.8108,34.7334,34.7528,24112.0
2018-11-02 15:00:00,35.93,35.98,35.84,35.95,43936.0,34.7431,34.7914,34.6561,34.7624,43936.0
2018-11-02 15:10:00,35.95,36.1,35.95,36.03,29677.0,34.7624,34.9075,34.7624,34.8398,29677.0
2018-11-02 15:20:00,36.05,36.17,36.03,36.08,39210.0,34.8591,34.9752,34.8398,34.8881,39210.0
2018-11-02 15:30:00,36.1,36.12,36.0,36.1,51208.0,34.9075,34.9268,34.8108,34.9075,51208.0
2018-11-02 15:40:00,36.11,36.14,36.04,36.07,97317.0,34.9171,34.9462,34.8495,34.8785,97317.0
2018-11-02 15:50:00,36.07,36.15,36.01,36.1,209687.0,34.8785,34.9558,34.8204,34.9075,209687.0
2018-11-05 09:30:00,36.25,36.34,36.1,36.1,65350.0,35.0525,35.1395,34.9075,34.9075,65350.0
2018-11-05 09:40:00,36.05,36.06,35.77,35.91,24632.0,34.8591,34.8688,34.5884,34.7238,24632.0
2018-11-05 09:50:00,35.91,35.97,35.75,35.8,13835.0,34.7238,34.7818,34.569,34.6174,13835.0
2018-11-05 10:00:00,35.78,35.84,35.49,35.54,32457.0,34.598,34.6561,34.3176,34.366,32457.0
2018-11-05 10:10:00,35.51,35.52,35.19,35.21,57244.0,34.337,34.3466,34.0275,34.0469,57244.0
2018-11-05 10:20:00,35.24,35.29,35.02,35.14,54997.0,34.0759,34.1242,33.8632,33.9792,54997.0
2018-11-05 10:30:00,35.14,35.37,35.09,35.27,62790.0,33.9792,34.2016,33.9308,34.1049,62790.0
2018-11-05 10:40:00,35.26,35.55,35.24,35.47,21638.0,34.0952,34.3756,34.0759,34.2983,21638.0
2018-11-05 10:50:00,35.48,35.72,35.45,35.64,19148.0,34.308,34.54,34.2789,34.4627,19148.0
2018-11-05 11:00:00,35.62,35.82,35.62,35.65,26000.0,34.4433,34.6367,34.4433,34.4723,26000.0
2018-11-05 11:10:00,35.7,35.75,35.62,35.67,19264.0,34.5207,34.569,34.4433,34.4917,19264.0
2018-11-05 11:20:00,35.65,35.67,35.51,35.51,24398.0,34.4723,34.4917,34.337,34.337,24398.0
2018-11-05 11:30:00,35.48,35.58,35.42,35.55,19713.0,34.308,34.4047,34.2499,34.3756,19713.0
2018-11-05 11:40:00,35.59,35.62,35.35,35.47,29590.0,34.4143,34.4433,34.1823,34.2983,29590.0
2018-11-05 11:50:00,35.49,35.73,35.49,35.7,15604.0,34.3176,34.5497,34.3176,34.5207,15604.0
2018-11-05 12:00:00,35.7,35.71,35.59,35.61,13411.0,34.5207,34.5304,34.4143,34.4337,13411.0
2018-11-05 12:10:00,35.61,35.64,35.5,35.5,14525.0,34.4337,34.4627,34.3273,34.3273,14525.0
2018-11-05 12:20:00,35.55,35.62,35.51,35.53,13509.0,34.3756,34.4433,34.337,34.3563,13509.0
2018-11-05 12:30:00,35.57,35.58,35.46,35.5,12319.0,34.395,34.4047,34.2886,34.3273,12319.0
2018-11-05 12:40:00,35.52,35.57,35.44,35.52,12581.0,34.3466,34.395,34.2693,34.3466,12581.0
2018-11-05 12:50:00,35.53,35.66,35.51,35.64,14038.0,34.3563,34.482,34.337,34.4627,14038.0
2018-11-05 13:00:00,35.6,35.63,35.55,35.61,7059.0,34.424,34.453,34.3756,34.4337,7059.0
2018-11-05 13:10:00,35.63,35.69,35.55,35.59,9927.0,34.453,34.511,34.3756,34.4143,9927.0
2018-11-05 13:20:00,35.63,35.66,35.57,35.59,11479.0,34.453,34.482,34.395,34.4143,11479.0
2018-11-05 13:30:00,35.61,35.65,35.56,35.63,15610.0,34.4337,34.4723,34.3853,34.453,15610.0
2018-11-05 13:40:00,35.62,35.63,35.54,35.58,12702.0,34.4433,34.453,34.366,34.4047,12702.0
2018-11-05 13:50:00,35.57,35.64,35.5,35.5,14731.0,34.395,34.4627,34.3273,34.3273,14731.0
2018-11-05 14:00:00,35.53,35.56,35.44,35.54,34098.0,34.3563,34.3853,34.2693,34.366,34098.0
2018-11-05 14:10:00,35.55,35.58,35.48,35.57,27489.0,34.3756,34.4047,34.308,34.395,27489.0
2018-11-05 14:20:00,35.59,35.78,35.59,35.74,10397.0,34.4143,34.598,34.4143,34.5594,10397.0
2018-11-05 14:30:00,35.75,35.81,35.72,35.8,14696.0,34.569,34.6271,34.54,34.6174,14696.0
2018-11-05 14:40:00,35.81,35.91,35.81,35.86,16331.0,34.6271,34.7238,34.6271,34.6754,16331.0
2018-11-05 14:50:00,35.87,35.95,35.86,35.93,19439.0,34.6851,34.7624,34.6754,34.7431,19439.0
2018-11-05 15:00:00,35.94,35.97,35.88,35.89,34178.0,34.7528,34.7818,34.6947,34.7044,34178.0
2018-11-05 15:10:00,35.89,35.97,35.87,35.87,31244.0,34.7044,34.7818,34.6851,34.6851,31244.0
2018-11-05 15:20:00,35.88,35.9,35.8,35.86,40321.0,34.6947,34.7141,34.6174,34.6754,40321.0
2018-11-05 15:30:00,35.86,35.86,35.75,35.8,52589.0,34.6754,34.6754,34.569,34.6174,52589.0
2018-11-05 15:40:00,35.81,35.82,35.74,35.77,60791.0,34.6271,34.6367,34.5594,34.5884,60791.0
2018-11-05 15:50:00,35.77,35.8,35.72,35.79,120945.0,34.5884,34.6174,34.54,34.6077,120945.0
2018-11-06 09:30:00,35.7,35.92,35.58,35.9,36789.0,34.5207,34.7334,34.4047,34.7141,36789.0
2018-11-06 09:40:00,35.87,35.93,35.7,35.8,12254.0,34.6851,34.7431,34.5207,34.6174,12254.0
2018-11-06 09:50:00,35.79,35.81,35.72,35.74,22908.0,34.6077,34.6271,34.54,34.5594,22908.0
2018-11-06 10:00:00,35.73,35.76,35.57,35.6,16759.0,34.5497,34.5787,34.395,34.424,16759.0
2018-11-06 10:10:00,35.62,35.97,35.61,35.95,25277.0,34.4433,34.7818,34.4337,34.7624,25277.0
2018-11-06 10:20:00,35.95,36.06,35.92,36.02,28658.0,34.7624,34.8688,34.7334,34.8301,28658.0
2018-11-06 10:30:00,36.02,36.17,35.93,35.94,44746.0,34.8301,34.9752,34.7431,34.7528,44746.0
2018-11-06 10:40:00,35.92,36.17,35.87,36.13,37220.0,34.7334,34.9752,34.6851,34.9365,37220.0
2018-11-06 10:50:00,36.13,36.3,36.07,36.15,42254.0,34.9365,35.1009,34.8785,34.9558,42254.0
2018-11-06 11:00:00,36.17,36.17,35.89,35.93,41968.0,34.9752,34.9752,34.7044,34.7431,41968.0
2018-11-06 11:10:00,35.93,36.08,35.87,35.97,45900.0,34.7431,34.8881,34.6851,34.7818,45900.0
2018-11-06 11:20:00,35.95,35.95,35.79,35.84,23027.0,34.7624,34.7624,34.6077,34.6561,23027.0
2018-11-06 11:30:00,35.81,35.94,35.7,35.94,32195.0,34.6271,34.7528,34.5207,34.7528,32195.0
2018-11-06 11:40:00,35.94,35.98,35.84,35.91,23133.0,34.7528,34.7914,34.6561,34.7238,23133.0
2018-11-06 11:50:00,35.92,36.07,35.9,36.03,20781.0,34.7334,34.8785,34.7141,34.8398,20781.0
2018-11-06 12:00:00,36.05,36.16,36.02,36.08,16352.0,34.8591,34.9655,34.8301,34.8881,16352.0
2018-11-06 12:10:00,36.1,36.22,36.1,36.21,17796.0,34.9075,35.0235,34.9075,35.0138,17796.0
2018-11-06 12:20:00,36.22,36.27,36.13,36.14,28364.0,35.0235,35.0719,34.9365,34.9462,28364.0
2018-11-06 12:30:00,36.14,36.27,36.12,36.17,25720.0,34.9462,35.0719,34.9268,34.9752,25720.0
2018-11-06 12:40:00,36.17,36.25,36.17,36.19,17340.0,34.9752,35.0525,34.9752,34.9945,17340.0
2018-11-06 12:50:00,36.18,36.18,36.08,36.11,11200.0,34.9848,34.9848,34.8881,34.9171,11200.0
2018-11-06 13:00:00,36.1,36.18,36.06,36.06,14996.0,34.9075,34.9848,34.8688,34.8688,14996.0
2018-11-06 13:10:00,36.06,36.09,36.02,36.06,17315.0,34.8688,34.8978,34.8301,34.8688,17315.0
2018-11-06 13:20:00,36.06,36.06,36.0,36.01,13923.0,34.8688,34.8688,34.8108,34.8204,13923.0
2018-11-06 13:30:00,36.0,36.07,35.99,36.07,22016.0,34.8108,34.8785,34.8011,34.8785,22016.0
2018-11-06 13:40:00,36.07,36.09,36.03,36.04,15350.0,34.8785,34.8978,34.8398,34.8495,15350.0
2018-11-06 13:50:00,36.05,36.08,35.97,35.99,10173.0,34.8591,34.8881,34.7818,34.8011,10173.0
2018-11-06 14:00:00,35.99,36.03,35.96,36.0,14222.0,34.8011,34.8398,34.7721,34.8108,14222.0
2018-11-06 14:10:00,36.01,36.01,35.9,35.92,21103.0,34.8204,34.8204,34.7141,34.7334,21103.0
2018-11-06 14:20:00,35.91,35.94,35.81,35.85,22885.0,34.7238,34.7528,34.6271,34.6657,22885.0
2018-11-06 14:30:00,35.84,35.92,35.81,35.89,15665.0,34.6561,34.7334,34.6271,34.7044,15665.0
2018-11-06 14:40:00,35.89,35.92,35.84,35.86,16412.0,34.7044,34.7334,34.6561,34.6754,16412.0
2018-11-06 14:50:00,35.86,35.93,35.86,35.86,24217.0,34.6754,34.7431,34.6754,34.6754,24217.0
2018-11-06 15:00:00,35.87,35.95,35.84,35.93,26333.0,34.6851,34.7624,34.6561,34.7431,26333.0
2018-11-06 15:10:00,35.94,35.97,35.91,35.97,26363.0,34.7528,34.7818,34.7238,34.7818,26363.0
2018-11-06 15:20:00,35.97,36.04,35.93,35.97,40982.0,34.7818,34.8495,34.7431,34.7818,40982.0
2018-11-06 15:30:00,35.98,36.08,35.97,36.07,60165.0,34.7914,34.8881,34.7818,34.8785,60165.0
2018-11-06 15:40:00,36.07,36.11,36.01,36.08,96101.0,34.8785,34.9171,34.8204,34.8881,96101.0
2018-11-06 15:50:00,36.07,36.21,36.07,36.18,168971.0,34.8785,35.0138,34.8785,34.9848,168971.0
2018-11-07 09:30:00,36.72,36.78,36.41,36.46,28066.0,35.507,35.565,35.2072,35.2556,28066.0
2018-11-07 09:40:00,36.46,36.46,35.72,35.87,15414.0,35.2556,35.2556,34.54,34.6851,15414.0
2018-11-07 09:50:00,35.91,35.99,35.81,35.87,12013.0,34.7238,34.8011,34.6271,34.6851,12013.0
2018-11-07 10:00:00,35.81,36.1,35.79,36.03,30829.0,34.6271,34.9075,34.6077,34.8398,30829.0
2018-11-07 10:10:00,36.04,36.31,36.02,36.26,35892.0,34.8495,35.1105,34.8301,35.0622,35892.0
2018-11-07 10:20:00,36.28,36.39,36.2,36.35,36036.0,35.0815,35.1879,35.0042,35.1492,36036.0
2018-11-07 10:30:00,36.35,36.61,36.35,36.56,45430.0,35.1492,35.4006,35.1492,35.3523,45430.0
2018-11-07 10:40:00,36.56,36.64,36.37,36.44,59115.0,35.3523,35.4296,35.1686,35.2362,59115.0
2018-11-07 10:50:00,36.44,36.49,36.37,36.4,28138.0,35.2362,35.2846,35.1686,35.1976,28138.0
2018-11-07 11:00:00,36.4,36.42,36.29,36.37,29257.0,35.1976,35.2169,35.0912,35.1686,29257.0
2018-11-07 11:10:00,36.37,36.39,36.25,36.29,23183.0,35.1686,35.1879,35.0525,35.0912,23183.0
2018-11-07 11:20:00,36.3,36.45,36.3,36.39,16450.0,35.1009,35.2459,35.1009,35.1879,16450.0
2018-11-07 11:30:00,36.39,36.41,36.25,36.26,16604.0,35.1879,35.2072,35.0525,35.0622,16604.0
2018-11-07 11:40:00,36.23,36.31,36.22,36.29,19808.0,35.0332,35.1105,35.0235,35.0912,19808.0
2018-11-07 11:50:00,36.28,36.48,36.26,36.48,20264.0,35.0815,35.2749,35.0622,35.2749,20264.0
2018-11-07 12:00:00,36.49,36.5,36.45,36.45,30130.0,35.2846,35.2943,35.2459,35.2459,30130.0
2018-11-07 12:10:00,36.45,36.45,36.38,36.41,16825.0,35.2459,35.2459,35.1782,35.2072,16825.0
2018-11-07 12:20:00,36.42,36.56,36.42,36.53,19874.0,35.2169,35.3523,35.2169,35.3233,19874.0
2018-11-07 12:30:00,36.51,36.54,36.48,36.51,29286.0,35.3039,35.3329,35.2749,35.3039,29286.0
2018-11-07 12:40:00,36.51,36.54,36.46,36.53,11913.0,35.3039,35.3329,35.2556,35.3233,11913.0
2018-11-07 12:50:00,36.52,36.58,36.47,36.47,15375.0,35.3136,35.3716,35.2653,35.2653,15375.0
2018-11-07 13:00:00,36.48,36.5,36.34,36.35,15135.0,35.2749,35.2943,35.1395,35.1492,15135.0
2018-11-07 13:10:00,36.34,36.41,36.34,36.37,21246.0,35.1395,35.2072,35.1395,35.1686,21246.0
2018-11-07 13:20:00,36.37,36.38,36.32,36.34,13343.0,35.1686,35.1782,35.1202,35.1395,13343.0
2018-11-07 13:30:00,36.34,36.34,36.24,36.26,11866.0,35.1395,35.1395,35.0428,35.0622,11866.0
2018-11-07 13:40:00,36.25,36.29,36.22,36.26,18061.0,35.0525,35.0912,35.0235,35.0622,18061.0
2018-11-07 13:50:00,36.24,36.32,36.22,36.28,18472.0,35.0428,35.1202,35.0235,35.0815,18472.0
2018-11-07 14:00:00,36.28,36.35,36.28,36.34,21816.0,35.0815,35.1492,35.0815,35.1395,21816.0
2018-11-07 14:10:00,36.34,36.45,36.34,36.42,22997.0,35.1395,35.2459,35.1395,35.2169,22997.0
2018-11-07 14:20:00,36.43,36.51,36.43,36.5,25899.0,35.2266,35.3039,35.2266,35.2943,25899.0
2018-11-07 14:30:00,36.49,36.6,36.47,36.57,31817.0,35.2846,35.391,35.2653,35.3619,31817.0
2018-11-07 14:40:00,36.57,36.59,36.4,36.5,31563.0,35.3619,35.3813,35.1976,35.2943,31563.0
2018-11-07 14:50:00,36.49,36.52,36.43,36.47,30682.0,35.2846,35.3136,35.2266,35.2653,30682.0
2018-11-07 15:00:00,36.47,36.58,36.45,36.52,22471.0,35.2653,35.3716,35.2459,35.3136,22471.0
2018-11-07 15:10:00,36.52,36.6,36.52,36.57,30612.0,35.3136,35.391,35.3136,35.3619,30612.0
2018-11-07 15:20:00,36.57,36.63,36.55,36.6,35803.0,35.3619,35.42,35.3426,35.391,35803.0
2018-11-07 15:30:00,36.59,36.63,36.56,36.59,43105.0,35.3813,35.42,35.3523,35.3813,43105.0
2018-11-07 15:40:00,36.59,36.59,36.44,36.45,66999.0,35.3813,35.3813,35.2362,35.2459,66999.0
2018-11-07 15:50:00,36.45,36.61,36.45,36.58,143392.0,35.2459,35.4006,35.2459,35.3716,143392.0
2018-11-08 09:30:00,36.33,36.67,36.32,36.58,28470.0,35.1299,35.4586,35.1202,35.3716,28470.0
2018-11-08 09:40:00,36.58,36.75,36.46,36.69,31411.0,35.3716,35.536,35.2556,35.478,31411.0
2018-11-08 09:50:00,36.69,36.76,36.6,36.69,18566.0,35.478,35.5457,35.391,35.478,18566.0
2018-11-08 10:00:00,36.72,36.76,36.6,36.6,30787.0,35.507,35.5457,35.391,35.391,30787.0
2018-11-08 10:10:00,36.6,36.7,36.59,36.59,13524.0,35.391,35.4877,35.3813,35.3813,13524.0
2018-11-08 10:20:00,36.57,36.83,36.55,36.79,15564.0,35.3619,35.6134,35.3426,35.5747,15564.0
2018-11-08 10:30:00,36.78,36.93,36.72,36.9,18324.0,35.565,35.7101,35.507,35.681,18324.0
2018-11-08 10:40:00,36.88,36.91,36.73,36.8,14833.0,35.6617,35.6907,35.5167,35.5844,14833.0
2018-11-08 10:50:00,36.82,36.93,36.8,36.86,15621.0,35.6037,35.7101,35.5844,35.6424,15621.0
2018-11-08 11:00:00,36.85,36.9,36.81,36.88,20697.0,35.6327,35.681,35.594,35.6617,20697.0
2018-11-08 11:10:00,36.87,36.87,36.66,36.75,19394.0,35.652,35.652,35.449,35.536,19394.0
2018-11-08 11:20:00,36.71,36.84,36.65,36.82,12092.0,35.4973,35.623,35.4393,35.6037,12092.0
2018-11-08 11:30:00,36.83,36.85,36.76,36.81,12220.0,35.6134,35.6327,35.5457,35.594,12220.0
2018-11-08 11:40:00,36.82,36.92,36.7,36.77,26890.0,35.6037,35.7004,35.4877,35.5553,26890.0
2018-11-08 11:50:00,36.75,36.79,36.66,36.74,11328.0,35.536,35.5747,35.449,35.5263,11328.0
2018-11-08 12:00:00,36.72,36.82,36.66,36.77,8981.0,35.507,35.6037,35.449,35.5553,8981.0
2018-11-08 12:10:00,36.77,36.88,36.77,36.87,12623.0,35.5553,35.6617,35.5553,35.652,12623.0
2018-11-08 12:20:00,36.86,36.89,36.82,36.82,10224.0,35.6424,35.6714,35.6037,35.6037,10224.0
2018-11-08 12:30:00,36.81,36.89,36.8,36.87,11239.0,35.594,35.6714,35.5844,35.652,11239.0
2018-11-08 12:40:00,36.88,36.9,36.82,36.82,19331.0,35.6617,35.681,35.6037,35.6037,19331.0
2018-11-08 12:50:00,36.8,36.91,36.8,36.86,21331.0,35.5844,35.6907,35.5844,35.6424,21331.0
2018-11-08 13:00:00,36.86,36.91,36.85,36.85,16996.0,35.6424,35.6907,35.6327,35.6327,16996.0
2018-11-08 13:10:00,36.83,36.83,36.72,36.78,13619.0,35.6134,35.6134,35.507,35.565,13619.0
2018-11-08 13:20:00,36.79,36.85,36.77,36.77,27969.0,35.5747,35.6327,35.5553,35.5553,27969.0
2018-11-08 13:30:00,36.76,36.78,36.74,36.76,16506.0,35.5457,35.565,35.5263,35.5457,16506.0
2018-11-08 13:40:00,36.76,36.77,36.7,36.73,11510.0,35.5457,35.5553,35.4877,35.5167,11510.0
2018-11-08 13:50:00,36.72,36.75,36.67,36.69,5313.0,35.507,35.536,35.4586,35.478,5313.0
2018-11-08 14:00:00,36.67,36.86,36.65,36.84,18408.0,35.4586,35.6424,35.4393,35.623,18408.0
2018-11-08 14:10:00,36.83,36.91,36.78,36.8,16804.0,35.6134,35.6907,35.565,35.5844,16804.0
2018-11-08 14:20:00,36.8,36.82,36.72,36.74,11866.0,35.5844,35.6037,35.507,35.5263,11866.0
2018-11-08 14:30:00,36.73,36.8,36.7,36.71,16996.0,35.5167,35.5844,35.4877,35.4973,16996.0
2018-11-08 14:40:00,36.72,36.72,36.6,36.69,20918.0,35.507,35.507,35.391,35.478,20918.0
2018-11-08 14:50:00,36.68,36.74,36.63,36.72,17387.0,35.4683,35.5263,35.42,35.507,17387.0
2018-11-08 15:00:00,36.73,36.77,36.67,36.75,17834.0,35.5167,35.5553,35.4586,35.536,17834.0
2018-11-08 15:10:00,36.75,36.78,36.68,36.76,30610.0,35.536,35.565,35.4683,35.5457,30610.0
2018-11-08 15:20:00,36.76,36.77,36.64,36.64,67633.0,35.5457,35.5553,35.4296,35.4296,67633.0
2018-11-08 15:30:00,36.65,36.66,36.55,36.58,76567.0,35.4393,35.449,35.3426,35.3716,76567.0
2018-11-08 15:40:00,36.59,36.74,36.58,36.72,60592.0,35.3813,35.5263,35.3716,35.507,60592.0
2018-11-08 15:50:00,36.73,36.77,36.71,36.74,151576.0,35.5167,35.5553,35.4973,35.5263,151576.0
2018-11-09 09:30:00,36.4,36.63,36.3,36.46,35163.0,35.1976,35.42,35.1009,35.2556,35163.0
2018-11-09 09:40:00,36.42,36.43,36.1,36.14,26052.0,35.2169,35.2266,34.9075,34.9462,26052.0
2018-11-09 09:50:00,36.14,36.17,35.99,36.02,52528.0,34.9462,34.9752,34.8011,34.8301,52528.0
2018-11-09 10:00:00,36.03,36.13,35.88,35.88,30197.0,34.8398,34.9365,34.6947,34.6947,30197.0
2018-11-09 10:10:00,35.88,35.9,35.71,35.8,10761.0,34.6947,34.7141,34.5304,34.6174,10761.0
2018-11-09 10:20:00,35.79,35.88,35.79,35.84,38743.0,34.6077,34.6947,34.6077,34.6561,38743.0
2018-11-09 10:30:00,35.84,35.92,35.8,35.89,34943.0,34.6561,34.7334,34.6174,34.7044,34943.0
2018-11-09 10:40:00,35.87,35.89,35.74,35.79,35731.0,34.6851,34.7044,34.5594,34.6077,35731.0
2018-11-09 10:50:00,35.77,35.77,35.57,35.58,29057.0,34.5884,34.5884,34.395,34.4047,29057.0
2018-11-09 11:00:00,35.58,35.68,35.52,35.53,21791.0,34.4047,34.5013,34.3466,34.3563,21791.0
2018-11-09 11:10:00,35.54,35.62,35.35,35.4,40235.0,34.366,34.4433,34.1823,34.2306,40235.0
2018-11-09 11:20:00,35.41,35.56,35.4,35.53,23216.0,34.2403,34.3853,34.2306,34.3563,23216.0
2018-11-09 11:30:00,35.53,35.59,35.46,35.58,25338.0,34.3563,34.4143,34.2886,34.4047,25338.0
2018-11-09 11:40:00,35.58,35.58,35.43,35.46,24364.0,34.4047,34.4047,34.2596,34.2886,24364.0
2018-11-09 11:50:00,35.47,35.47,35.3,35.35,27115.0,34.2983,34.2983,34.1339,34.1823,27115.0
2018-11-09 12:00:00,35.3,35.4,35.3,35.4,17395.0,34.1339,34.2306,34.1339,34.2306,17395.0
2018-11-09 12:10:00,35.39,35.42,35.26,35.28,24417.0,34.2209,34.2499,34.0952,34.1146,24417.0
2018-11-09 12:20:00,35.27,35.4,35.26,35.32,18514.0,34.1049,34.2306,34.0952,34.1532,18514.0
2018-11-09 12:30:00,35.33,35.45,35.29,35.45,22862.0,34.1629,34.2789,34.1242,34.2789,22862.0
2018-11-09 12:40:00,35.44,35.54,35.4,35.54,8607.0,34.2693,34.366,34.2306,34.366,8607.0
2018-11-09 12:50:00,35.54,35.54,35.48,35.49,7504.0,34.366,34.366,34.308,34.3176,7504.0
2018-11-09 13:00:00,35.48,35.59,35.44,35.59,10252.0,34.308,34.4143,34.2693,34.4143,10252.0
2018-11-09 13:10:00,35.63,35.63,35.43,35.5,10223.0,34.453,34.453,34.2596,34.3273,10223.0
2018-11-09 13:20:00,35.47,35.47,35.38,35.46,15347.0,34.2983,34.2983,34.2113,34.2886,15347.0
2018-11-09 13:30:00,35.45,35.46,35.36,35.38,10242.0,34.2789,34.2886,34.1919,34.2113,10242.0
2018-11-09 13:40:00,35.38,35.42,35.31,35.32,10255.0,34.2113,34.2499,34.1436,34.1532,10255.0
2018-11-09 13:50:00,35.32,35.41,35.31,35.37,17573.0,34.1532,34.2403,34.1436,34.2016,17573.0
2018-11-09 14:00:00,35.36,35.46,35.34,35.35,24456.0,34.1919,34.2886,34.1726,34.1823,24456.0
2018-11-09 14:10:00,35.34,35.34,35.16,35.16,31069.0,34.1726,34.1726,33.9985,33.9985,31069.0
2018-11-09 14:20:00,35.17,35.32,35.14,35.27,44348.0,34.0082,34.1532,33.9792,34.1049,44348.0
2018-11-09 14:30:00,35.27,35.48,35.27,35.44,25543.0,34.1049,34.308,34.1049,34.2693,25543.0
2018-11-09 14:40:00,35.45,35.53,35.38,35.38,23981.0,34.2789,34.3563,34.2113,34.2113,23981.0
2018-11-09 14:50:00,35.39,35.59,35.39,35.54,17853.0,34.2209,34.4143,34.2209,34.366,17853.0
2018-11-09 15:00:00,35.54,35.58,35.46,35.55,23955.0,34.366,34.4047,34.2886,34.3756,23955.0
2018-11-09 15:10:00,35.54,35.65,35.5,35.6,18498.0,34.366,34.4723,34.3273,34.424,18498.0
2018-11-09 15:20:00,35.6,35.7,35.59,35.62,26288.0,34.424,34.5207,34.4143,34.4433,26288.0
2018-11-09 15:30:00,35.62,35.71,35.57,35.64,82331.0,34.4433,34.5304,34.395,34.4627,82331.0
2018-11-09 15:40:00,35.63,35.76,35.62,35.64,63354.0,34.453,34.5787,34.4433,34.4627,63354.0
2018-11-09 15:50:00,35.64,35.7,35.57,35.59,106870.0,34.4627,34.5207,34.395,34.4143,106870.0
2018-11-12 09:30:00,35.01,35.01,34.58,34.74,57785.0,33.8535,33.8535,33.4377,33.5924,57785.0
2018-11-12 09:40:00,34.76,34.76,34.38,34.41,27827.0,33.6117,33.6117,33.2443,33.2733,27827.0
2018-11-12 09:50:00,34.42,34.5,34.31,34.41,34868.0,33.283,33.3603,33.1766,33.2733,34868.0
2018-11-12 10:00:00,34.37,34.37,34.15,34.25,59497.0,33.2346,33.2346,33.0219,33.1186,59497.0
2018-11-12 10:10:00,34.24,34.34,34.1,34.16,61988.0,33.1089,33.2056,32.9735,33.0316,61988.0
2018-11-12 10:20:00,34.16,34.35,34.11,34.32,38067.0,33.0316,33.2153,32.9832,33.1863,38067.0
2018-11-12 10:30:00,34.3,34.3,34.12,34.21,27380.0,33.1669,33.1669,32.9929,33.0799,27380.0
2018-11-12 10:40:00,34.21,34.27,33.99,34.04,48214.0,33.0799,33.1379,32.8672,32.9155,48214.0
2018-11-12 10:50:00,34.02,34.05,33.93,33.96,36201.0,32.8962,32.9252,32.8092,32.8382,36201.0
2018-11-12 11:00:00,33.93,34.02,33.86,34.01,44401.0,32.8092,32.8962,32.7415,32.8865,44401.0
2018-11-12 11:10:00,34.0,34.0,33.66,33.7,36577.0,32.8768,32.8768,32.5481,32.5868,36577.0
2018-11-12 11:20:00,33.7,33.87,33.66,33.76,33488.0,32.5868,32.7511,32.5481,32.6448,33488.0
2018-11-12 11:30:00,33.75,33.96,33.74,33.93,27553.0,32.6351,32.8382,32.6254,32.8092,27553.0
2018-11-12 11:40:00,33.93,34.03,33.9,34.0,25804.0,32.8092,32.9059,32.7801,32.8768,25804.0
2018-11-12 11:50:00,34.0,34.09,33.87,34.09,21040.0,32.8768,32.9639,32.7511,32.9639,21040.0
2018-11-12 12:00:00,34.08,34.28,34.08,34.22,30121.0,32.9542,33.1476,32.9542,33.0896,30121.0
2018-11-12 12:10:00,34.24,34.24,34.09,34.09,69804.0,33.1089,33.1089,32.9639,32.9639,69804.0
2018-11-12 12:20:00,34.09,34.18,34.07,34.09,38411.0,32.9639,33.0509,32.9445,32.9639,38411.0
2018-11-12 12:30:00,34.09,34.17,34.03,34.11,30466.0,32.9639,33.0412,32.9059,32.9832,30466.0
2018-11-12 12:40:00,34.1,34.19,34.09,34.14,15872.0,32.9735,33.0606,32.9639,33.0122,15872.0
2018-11-12 12:50:00,34.17,34.18,34.06,34.07,14830.0,33.0412,33.0509,32.9349,32.9445,14830.0
2018-11-12 13:00:00,34.08,34.09,33.95,33.98,30753.0,32.9542,32.9639,32.8285,32.8575,30753.0
2018-11-12 13:10:00,33.98,34.0,33.9,33.94,31947.0,32.8575,32.8768,32.7801,32.8188,31947.0
2018-11-12 13:20:00,33.94,34.04,33.93,33.98,33492.0,32.8188,32.9155,32.8092,32.8575,33492.0
2018-11-12 13:30:00,33.96,33.98,33.92,33.93,25537.0,32.8382,32.8575,32.7995,32.8092,25537.0
2018-11-12 13:40:00,33.93,33.95,33.86,33.88,39879.0,32.8092,32.8285,32.7415,32.7608,39879.0
2018-11-12 13:50:00,33.89,34.03,33.88,33.98,52841.0,32.7705,32.9059,32.7608,32.8575,52841.0
2018-11-12 14:00:00,33.98,34.09,33.97,34.07,39730.0,32.8575,32.9639,32.8478,32.9445,39730.0
2018-11-12 14:10:00,34.07,34.2,34.07,34.19,60079.0,32.9445,33.0702,32.9445,33.0606,60079.0
2018-11-12 14:20:00,34.19,34.19,34.08,34.12,38183.0,33.0606,33.0606,32.9542,32.9929,38183.0
2018-11-12 14:30:00,34.13,34.25,34.05,34.08,39128.0,33.0026,33.1186,32.9252,32.9542,39128.0
2018-11-12 14:40:00,34.11,34.31,34.09,34.24,30926.0,32.9832,33.1766,32.9639,33.1089,30926.0
2018-11-12 14:50:00,34.25,34.3,34.15,34.15,22096.0,33.1186,33.1669,33.0219,33.0219,22096.0
2018-11-12 15:00:00,34.15,34.22,34.13,34.17,37058.0,33.0219,33.0896,33.0026,33.0412,37058.0
2018-11-12 15:10:00,34.17,34.21,34.09,34.18,79047.0,33.0412,33.0799,32.9639,33.0509,79047.0
2018-11-12 15:20:00,34.18,34.3,34.17,34.26,48866.0,33.0509,33.1669,33.0412,33.1283,48866.0
2018-11-12 15:30:00,34.26,34.26,34.04,34.11,99503.0,33.1283,33.1283,32.9155,32.9832,99503.0
2018-11-12 15:40:00,34.11,34.25,34.08,34.15,151808.0,32.9832,33.1186,32.9542,33.0219,151808.0
2018-11-12 15:50:00,34.15,34.15,33.98,34.04,304720.0,33.0219,33.0219,32.8575,32.9155,304720.0
2018-11-13 09:30:00,34.36,34.78,34.34,34.7,61236.0,33.225,33.6311,33.2056,33.5537,61236.0
2018-11-13 09:40:00,34.7,34.74,34.29,34.61,30661.0,33.5537,33.5924,33.1573,33.4667,30661.0
2018-11-13 09:50:00,34.62,34.65,34.46,34.46,17275.0,33.4764,33.5054,33.3217,33.3217,17275.0
2018-11-13 10:00:00,34.49,34.6,34.34,34.5,33143.0,33.3507,33.457,33.2056,33.3603,33143.0
2018-11-13 10:10:00,34.52,34.57,34.34,34.44,33698.0,33.3797,33.428,33.2056,33.3023,33698.0
2018-11-13 10:20:00,34.41,34.44,34.15,34.18,42611.0,33.2733,33.3023,33.0219,33.0509,42611.0
2018-11-13 10:30:00,34.19,34.51,34.15,34.44,36753.0,33.0606,33.37,33.0219,33.3023,36753.0
2018-11-13 10:40:00,34.44,34.56,34.41,34.48,47210.0,33.3023,33.4183,33.2733,33.341,47210.0
2018-11-13 10:50:00,34.48,34.66,34.43,34.58,45754.0,33.341,33.515,33.2926,33.4377,45754.0
2018-11-13 11:00:00,34.58,34.86,34.58,34.78,45276.0,33.4377,33.7084,33.4377,33.6311,45276.0
2018-11-13 11:10:00,34.79,35.1,34.79,35.06,51225.0,33.6407,33.9405,33.6407,33.9018,51225.0
2018-11-13 11:20:00,35.05,35.06,34.9,34.9,58253.0,33.8922,33.9018,33.7471,33.7471,58253.0
2018-11-13 11:30:00,34.91,34.91,34.6,34.65,83299.0,33.7568,33.7568,33.457,33.5054,83299.0
2018-11-13 11:40:00,34.66,34.84,34.64,34.82,26943.0,33.515,33.6891,33.4957,33.6698,26943.0
2018-11-13 11:50:00,34.82,34.86,34.7,34.73,25934.0,33.6698,33.7084,33.5537,33.5827,25934.0
2018-11-13 12:00:00,34.73,34.87,34.72,34.74,28925.0,33.5827,33.7181,33.5731,33.5924,28925.0
2018-11-13 12:10:00,34.76,34.78,34.69,34.75,20443.0,33.6117,33.6311,33.5441,33.6021,20443.0
2018-11-13 12:20:00,34.75,34.82,34.74,34.77,14800.0,33.6021,33.6698,33.5924,33.6214,14800.0
2018-11-13 12:30:00,34.76,34.77,34.61,34.61,16195.0,33.6117,33.6214,33.4667,33.4667,16195.0
2018-11-13 12:40:00,34.62,34.63,34.53,34.6,15286.0,33.4764,33.486,33.3893,33.457,15286.0
2018-11-13 12:50:00,34.61,34.72,34.59,34.6,10329.0,33.4667,33.5731,33.4474,33.457,10329.0
2018-11-13 13:00:00,34.62,34.68,34.58,34.58,11053.0,33.4764,33.5344,33.4377,33.4377,11053.0
2018-11-13 13:10:00,34.62,34.62,34.49,34.54,17074.0,33.4764,33.4764,33.3507,33.399,17074.0
2018-11-13 13:20:00,34.55,34.63,34.53,34.63,10400.0,33.4087,33.486,33.3893,33.486,10400.0
2018-11-13 13:30:00,34.65,34.69,34.59,34.66,21190.0,33.5054,33.5441,33.4474,33.515,21190.0
2018-11-13 13:40:00,34.66,34.66,34.52,34.54,15222.0,33.515,33.515,33.3797,33.399,15222.0
2018-11-13 13:50:00,34.52,34.55,34.4,34.4,30538.0,33.3797,33.4087,33.2636,33.2636,30538.0
2018-11-13 14:00:00,34.4,34.43,34.33,34.37,23460.0,33.2636,33.2926,33.1959,33.2346,23460.0
2018-11-13 14:10:00,34.36,34.38,34.19,34.22,29450.0,33.225,33.2443,33.0606,33.0896,29450.0
2018-11-13 14:20:00,34.23,34.25,34.12,34.18,41859.0,33.0992,33.1186,32.9929,33.0509,41859.0
2018-11-13 14:30:00,34.18,34.25,34.13,34.16,64394.0,33.0509,33.1186,33.0026,33.0316,64394.0
2018-11-13 14:40:00,34.16,34.16,33.94,34.07,62652.0,33.0316,33.0316,32.8188,32.9445,62652.0
2018-11-13 14:50:00,34.07,34.15,34.03,34.06,36838.0,32.9445,33.0219,32.9059,32.9349,36838.0
2018-11-13 15:00:00,34.05,34.2,34.02,34.14,58831.0,32.9252,33.0702,32.8962,33.0122,58831.0
2018-11-13 15:10:00,34.15,34.15,33.99,34.09,55361.0,33.0219,33.0219,32.8672,32.9639,55361.0
2018-11-13 15:20:00,34.08,34.14,34.01,34.05,88619.0,32.9542,33.0122,32.8865,32.9252,88619.0
2018-11-13 15:30:00,34.05,34.09,33.94,34.05,104711.0,32.9252,32.9639,32.8188,32.9252,104711.0
2018-11-13 15:40:00,34.04,34.18,34.03,34.13,134540.0,32.9155,33.0509,32.9059,33.0026,134540.0
2018-11-13 15:50:00,34.13,34.15,34.02,34.02,234199.0,33.0026,33.0219,32.8962,32.8962,234199.0
2018-11-14 09:30:00,34.56,34.77,34.38,34.64,36617.0,33.4183,33.6214,33.2443,33.4957,36617.0
2018-11-14 09:40:00,34.61,35.18,34.61,35.16,37596.0,33.4667,34.0179,33.4667,33.9985,37596.0
2018-11-14 09:50:00,35.17,35.24,35.03,35.1,71448.0,34.0082,34.0759,33.8728,33.9405,71448.0
2018-11-14 10:00:00,35.1,35.13,34.92,34.92,101483.0,33.9405,33.9695,33.7665,33.7665,101483.0
2018-11-14 10:10:00,34.91,35.03,34.83,34.94,63318.0,33.7568,33.8728,33.6794,33.7858,63318.0
2018-11-14 10:20:00,34.95,35.05,34.88,35.05,57296.0,33.7955,33.8922,33.7278,33.8922,57296.0
2018-11-14 10:30:00,35.03,35.08,34.96,34.98,85120.0,33.8728,33.9212,33.8051,33.8245,85120.0
2018-11-14 10:40:00,34.96,35.06,34.86,34.91,70222.0,33.8051,33.9018,33.7084,33.7568,70222.0
2018-11-14 10:50:00,34.9,34.97,34.68,34.89,47564.0,33.7471,33.8148,33.5344,33.7374,47564.0
2018-11-14 11:00:00,34.85,34.86,34.75,34.8,45372.0,33.6988,33.7084,33.6021,33.6504,45372.0
2018-11-14 11:10:00,34.79,34.98,34.79,34.92,44152.0,33.6407,33.8245,33.6407,33.7665,44152.0
2018-11-14 11:20:00,34.93,34.98,34.83,34.86,42466.0,33.7761,33.8245,33.6794,33.7084,42466.0
2018-11-14 11:30:00,34.86,34.91,34.8,34.82,31218.0,33.7084,33.7568,33.6504,33.6698,31218.0
2018-11-14 11:40:00,34.82,34.82,34.64,34.66,50261.0,33.6698,33.6698,33.4957,33.515,50261.0
2018-11-14 11:50:00,34.65,34.88,34.62,34.87,72877.0,33.5054,33.7278,33.4764,33.7181,72877.0
2018-11-14 12:00:00,34.89,34.98,34.82,34.87,64876.0,33.7374,33.8245,33.6698,33.7181,64876.0
2018-11-14 12:10:00,34.89,34.92,34.8,34.91,27442.0,33.7374,33.7665,33.6504,33.7568,27442.0
2018-11-14 12:20:00,34.93,34.99,34.87,34.93,36140.0,33.7761,33.8341,33.7181,33.7761,36140.0
2018-11-14 12:30:00,34.92,34.94,34.64,34.69,36771.0,33.7665,33.7858,33.4957,33.5441,36771.0
2018-11-14 12:40:00,34.71,34.72,34.57,34.65,22170.0,33.5634,33.5731,33.428,33.5054,22170.0
2018-11-14 12:50:00,34.65,34.68,34.52,34.53,28277.0,33.5054,33.5344,33.3797,33.3893,28277.0
2018-11-14 13:00:00,34.55,34.72,34.55,34.69,21646.0,33.4087,33.5731,33.4087,33.5441,21646.0
2018-11-14 13:10:00,34.69,34.84,34.56,34.81,32830.0,33.5441,33.6891,33.4183,33.6601,32830.0
2018-11-14 13:20:00,34.79,34.82,34.71,34.76,25127.0,33.6407,33.6698,33.5634,33.6117,25127.0
2018-11-14 13:30:00,34.77,34.8,34.71,34.74,32073.0,33.6214,33.6504,33.5634,33.5924,32073.0
2018-11-14 13:40:00,34.74,34.74,34.57,34.6,27451.0,33.5924,33.5924,33.428,33.457,27451.0
2018-11-14 13:50:00,34.6,34.69,34.55,34.68,21147.0,33.457,33.5441,33.4087,33.5344,21147.0
2018-11-14 14:00:00,34.65,34.67,34.47,34.56,29230.0,33.5054,33.5247,33.3313,33.4183,29230.0
2018-11-14 14:10:00,34.56,34.83,34.55,34.77,42491.0,33.4183,33.6794,33.4087,33.6214,42491.0
2018-11-14 14:20:00,34.75,34.81,34.53,34.58,91572.0,33.6021,33.6601,33.3893,33.4377,91572.0
2018-11-14 14:30:00,34.54,34.77,34.5,34.68,90323.0,33.399,33.6214,33.3603,33.5344,90323.0
2018-11-14 14:40:00,34.7,34.78,34.6,34.75,30817.0,33.5537,33.6311,33.457,33.6021,30817.0
2018-11-14 14:50:00,34.74,34.94,34.73,34.89,37391.0,33.5924,33.7858,33.5827,33.7374,37391.0
2018-11-14 15:00:00,34.89,35.04,34.83,34.95,70147.0,33.7374,33.8825,33.6794,33.7955,70147.0
2018-11-14 15:10:00,34.95,35.05,34.92,35.02,55608.0,33.7955,33.8922,33.7665,33.8632,55608.0
2018-11-14 15:20:00,35.02,35.04,34.96,35.02,63481.0,33.8632,33.8825,33.8051,33.8632,63481.0
2018-11-14 15:30:00,35.02,35.04,34.91,34.97,92790.0,33.8632,33.8825,33.7568,33.8148,92790.0
2018-11-14 15:40:00,34.97,35.06,34.96,35.01,160754.0,33.8148,33.9018,33.8051,33.8535,160754.0
2018-11-14 15:50:00,35.0,35.0,34.82,34.89,230533.0,33.8438,33.8438,33.6698,33.7374,230533.0
2018-11-15 09:30:00,34.65,35.08,34.61,34.98,41167.0,33.5054,33.9212,33.4667,33.8245,41167.0
2018-11-15 09:40:00,35.02,35.37,35.02,35.34,31024.0,33.8632,34.2016,33.8632,34.1726,31024.0
2018-11-15 09:50:00,35.29,35.3,35.13,35.28,14307.0,34.1242,34.1339,33.9695,34.1146,14307.0
2018-11-15 10:00:00,35.24,35.44,35.23,35.25,14450.0,34.0759,34.2693,34.0662,34.0856,14450.0
2018-11-15 10:10:00,35.24,35.49,35.23,35.45,26960.0,34.0759,34.3176,34.0662,34.2789,26960.0
2018-11-15 10:20:00,35.45,35.48,35.32,35.32,29555.0,34.2789,34.308,34.1532,34.1532,29555.0
2018-11-15 10:30:00,35.29,35.29,35.01,35.12,24730.0,34.1242,34.1242,33.8535,33.9598,24730.0
2018-11-15 10:40:00,35.13,35.2,35.0,35.19,32464.0,33.9695,34.0372,33.8438,34.0275,32464.0
2018-11-15 10:50:00,35.18,35.37,35.18,35.19,29148.0,34.0179,34.2016,34.0179,34.0275,29148.0
2018-11-15 11:00:00,35.19,35.29,35.11,35.25,13258.0,34.0275,34.1242,33.9502,34.0856,13258.0
2018-11-15 11:10:00,35.25,35.4,35.24,35.36,14528.0,34.0856,34.2306,34.0759,34.1919,14528.0
2018-11-15 11:20:00,35.39,35.57,35.38,35.54,22880.0,34.2209,34.395,34.2113,34.366,22880.0
2018-11-15 11:30:00,35.55,35.74,35.54,35.68,21645.0,34.3756,34.5594,34.366,34.5013,21645.0
2018-11-15 11:40:00,35.66,35.77,35.64,35.67,41851.0,34.482,34.5884,34.4627,34.4917,41851.0
2018-11-15 11:50:00,35.69,35.82,35.65,35.77,29323.0,34.511,34.6367,34.4723,34.5884,29323.0
2018-11-15 12:00:00,35.82,35.88,35.7,35.74,13291.0,34.6367,34.6947,34.5207,34.5594,13291.0
2018-11-15 12:10:00,35.74,35.83,35.7,35.8,20385.0,34.5594,34.6464,34.5207,34.6174,20385.0
2018-11-15 12:20:00,35.8,35.91,35.79,35.91,31224.0,34.6174,34.7238,34.6077,34.7238,31224.0
2018-11-15 12:30:00,35.9,35.96,35.87,35.95,36181.0,34.7141,34.7721,34.6851,34.7624,36181.0
2018-11-15 12:40:00,35.95,35.95,35.83,35.91,28828.0,34.7624,34.7624,34.6464,34.7238,28828.0
2018-11-15 12:50:00,35.91,35.92,35.74,35.75,48129.0,34.7238,34.7334,34.5594,34.569,48129.0
2018-11-15 13:00:00,35.76,35.78,35.56,35.6,20739.0,34.5787,34.598,34.3853,34.424,20739.0
2018-11-15 13:10:00,35.61,35.84,35.6,35.83,28952.0,34.4337,34.6561,34.424,34.6464,28952.0
2018-11-15 13:20:00,35.84,36.1,35.83,36.09,38272.0,34.6561,34.9075,34.6464,34.8978,38272.0
2018-11-15 13:30:00,36.11,36.17,36.06,36.08,53926.0,34.9171,34.9752,34.8688,34.8881,53926.0
2018-11-15 13:40:00,36.08,36.2,36.03,36.05,74889.0,34.8881,35.0042,34.8398,34.8591,74889.0
2018-11-15 13:50:00,36.05,36.36,36.05,36.29,33487.0,34.8591,35.1589,34.8591,35.0912,33487.0
2018-11-15 14:00:00,36.3,36.37,36.24,36.34,18199.0,35.1009,35.1686,35.0428,35.1395,18199.0
2018-11-15 14:10:00,36.33,36.37,36.24,36.25,21373.0,35.1299,35.1686,35.0428,35.0525,21373.0
2018-11-15 14:20:00,36.25,36.5,36.22,36.5,37464.0,35.0525,35.2943,35.0235,35.2943,37464.0
2018-11-15 14:30:00,36.49,36.58,36.44,36.48,50579.0,35.2846,35.3716,35.2362,35.2749,50579.0
2018-11-15 14:40:00,36.47,36.64,36.46,36.61,80908.0,35.2653,35.4296,35.2556,35.4006,80908.0
2018-11-15 14:50:00,36.6,36.61,36.5,36.59,124545.0,35.391,35.4006,35.2943,35.3813,124545.0
2018-11-15 15:00:00,36.59,36.6,36.28,36.53,88890.0,35.3813,35.391,35.0815,35.3233,88890.0
2018-11-15 15:10:00,36.53,36.59,36.44,36.44,93803.0,35.3233,35.3813,35.2362,35.2362,93803.0
2018-11-15 15:20:00,36.44,36.47,36.35,36.39,52379.0,35.2362,35.2653,35.1492,35.1879,52379.0
2018-11-15 15:30:00,36.39,36.53,36.38,36.53,87252.0,35.1879,35.3233,35.1782,35.3233,87252.0
2018-11-15 15:40:00,36.52,36.56,36.41,36.42,136414.0,35.3136,35.3523,35.2072,35.2169,136414.0
2018-11-15 15:50:00,36.41,36.54,36.4,36.49,206409.0,35.2072,35.3329,35.1976,35.2846,206409.0
2018-11-16 09:30:00,35.61,36.11,35.36,35.79,121178.0,34.4337,34.9171,34.1919,34.6077,121178.0
2018-11-16 09:40:00,35.79,35.98,35.73,35.98,41116.0,34.6077,34.7914,34.5497,34.7914,41116.0
2018-11-16 09:50:00,35.99,36.09,35.91,36.0,27687.0,34.8011,34.8978,34.7238,34.8108,27687.0
2018-11-16 10:00:00,35.99,36.07,35.78,35.79,28822.0,34.8011,34.8785,34.598,34.6077,28822.0
2018-11-16 10:10:00,35.79,35.94,35.76,35.77,25451.0,34.6077,34.7528,34.5787,34.5884,25451.0
2018-11-16 10:20:00,35.8,36.05,35.8,35.96,25454.0,34.6174,34.8591,34.6174,34.7721,25454.0
2018-11-16 10:30:00,35.98,36.11,35.97,36.09,24422.0,34.7914,34.9171,34.7818,34.8978,24422.0
2018-11-16 10:40:00,36.09,36.12,36.01,36.07,31660.0,34.8978,34.9268,34.8204,34.8785,31660.0
2018-11-16 10:50:00,36.05,36.11,35.99,35.99,27078.0,34.8591,34.9171,34.8011,34.8011,27078.0
2018-11-16 11:00:00,36.0,36.07,35.96,36.05,16495.0,34.8108,34.8785,34.7721,34.8591,16495.0
2018-11-16 11:10:00,36.05,36.07,35.91,35.97,21572.0,34.8591,34.8785,34.7238,34.7818,21572.0
2018-11-16 11:20:00,35.97,36.09,35.9,36.06,31914.0,34.7818,34.8978,34.7141,34.8688,31914.0
2018-11-16 11:30:00,36.07,36.09,35.95,36.05,23335.0,34.8785,34.8978,34.7624,34.8591,23335.0
2018-11-16 11:40:00,36.05,36.1,35.96,36.02,18567.0,34.8591,34.9075,34.7721,34.8301,18567.0
2018-11-16 11:50:00,36.03,36.06,35.94,35.97,15016.0,34.8398,34.8688,34.7528,34.7818,15016.0
2018-11-16 12:00:00,35.97,36.08,35.89,36.06,21277.0,34.7818,34.8881,34.7044,34.8688,21277.0
2018-11-16 12:10:00,36.08,36.13,36.03,36.05,17070.0,34.8881,34.9365,34.8398,34.8591,17070.0
2018-11-16 12:20:00,36.05,36.12,36.03,36.07,18132.0,34.8591,34.9268,34.8398,34.8785,18132.0
2018-11-16 12:30:00,36.08,36.4,36.06,36.36,30966.0,34.8881,35.1976,34.8688,35.1589,30966.0
2018-11-16 12:40:00,36.37,36.58,36.36,36.54,22695.0,35.1686,35.3716,35.1589,35.3329,22695.0
2018-11-16 12:50:00,36.54,36.54,36.44,36.48,11447.0,35.3329,35.3329,35.2362,35.2749,11447.0
2018-11-16 13:00:00,36.49,36.5,36.24,36.27,13896.0,35.2846,35.2943,35.0428,35.0719,13896.0
2018-11-16 13:10:00,36.29,36.39,36.25,36.36,17783.0,35.0912,35.1879,35.0525,35.1589,17783.0
2018-11-16 13:20:00,36.36,36.39,36.29,36.32,16600.0,35.1589,35.1879,35.0912,35.1202,16600.0
2018-11-16 13:30:00,36.32,36.32,36.18,36.2,18354.0,35.1202,35.1202,34.9848,35.0042,18354.0
2018-11-16 13:40:00,36.21,36.24,36.05,36.11,15889.0,35.0138,35.0428,34.8591,34.9171,15889.0
2018-11-16 13:50:00,36.11,36.18,36.1,36.16,19404.0,34.9171,34.9848,34.9075,34.9655,19404.0
2018-11-16 14:00:00,36.16,36.23,36.15,36.19,16682.0,34.9655,35.0332,34.9558,34.9945,16682.0
2018-11-16 14:10:00,36.2,36.22,36.13,36.18,16751.0,35.0042,35.0235,34.9365,34.9848,16751.0
2018-11-16 14:20:00,36.16,36.2,36.08,36.19,18526.0,34.9655,35.0042,34.8881,34.9945,18526.0
2018-11-16 14:30:00,36.19,36.27,36.19,36.23,29570.0,34.9945,35.0719,34.9945,35.0332,29570.0
2018-11-16 14:40:00,36.23,36.29,36.19,36.29,26484.0,35.0332,35.0912,34.9945,35.0912,26484.0
2018-11-16 14:50:00,36.3,36.45,36.29,36.45,32771.0,35.1009,35.2459,35.0912,35.2459,32771.0
2018-11-16 15:00:00,36.45,36.5,36.45,36.48,33783.0,35.2459,35.2943,35.2459,35.2749,33783.0
2018-11-16 15:10:00,36.49,36.61,36.47,36.61,33133.0,35.2846,35.4006,35.2653,35.4006,33133.0
2018-11-16 15:20:00,36.61,36.61,36.52,36.53,32581.0,35.4006,35.4006,35.3136,35.3233,32581.0
2018-11-16 15:30:00,36.52,36.58,36.5,36.58,39052.0,35.3136,35.3716,35.2943,35.3716,39052.0
2018-11-16 15:40:00,36.58,36.61,36.54,36.54,71788.0,35.3716,35.4006,35.3329,35.3329,71788.0
2018-11-16 15:50:00,36.53,36.55,36.36,36.42,199958.0,35.3233,35.3426,35.1589,35.2169,199958.0
2018-11-19 09:30:00,36.13,36.44,35.89,36.07,23482.0,34.9365,35.2362,34.7044,34.8785,23482.0
2018-11-19 09:40:00,36.04,36.11,35.87,35.95,20108.0,34.8495,34.9171,34.6851,34.7624,20108.0
2018-11-19 09:50:00,35.95,35.98,35.8,35.98,20046.0,34.7624,34.7914,34.6174,34.7914,20046.0
2018-11-19 10:00:00,35.96,36.05,35.69,35.7,49371.0,34.7721,34.8591,34.511,34.5207,49371.0
2018-11-19 10:10:00,35.72,35.81,35.7,35.73,47815.0,34.54,34.6271,34.5207,34.5497,47815.0
2018-11-19 10:20:00,35.72,35.78,35.59,35.66,27691.0,34.54,34.598,34.4143,34.482,27691.0
2018-11-19 10:30:00,35.64,35.79,35.52,35.78,41797.0,34.4627,34.6077,34.3466,34.598,41797.0
2018-11-19 10:40:00,35.77,35.86,35.76,35.85,12179.0,34.5884,34.6754,34.5787,34.6657,12179.0
2018-11-19 10:50:00,35.86,35.98,35.85,35.9,14601.0,34.6754,34.7914,34.6657,34.7141,14601.0
2018-11-19 11:00:00,35.9,35.98,35.82,35.84,16344.0,34.7141,34.7914,34.6367,34.6561,16344.0
2018-11-19 11:10:00,35.84,35.84,35.64,35.71,21803.0,34.6561,34.6561,34.4627,34.5304,21803.0
2018-11-19 11:20:00,35.69,35.81,35.63,35.7,14222.0,34.511,34.6271,34.453,34.5207,14222.0
2018-11-19 11:30:00,35.67,35.67,35.54,35.54,16740.0,34.4917,34.4917,34.366,34.366,16740.0
2018-11-19 11:40:00,35.53,35.56,35.44,35.45,51783.0,34.3563,34.3853,34.2693,34.2789,51783.0
2018-11-19 11:50:00,35.46,35.47,35.28,35.38,25075.0,34.2886,34.2983,34.1146,34.2113,25075.0
2018-11-19 12:00:00,35.39,35.44,35.32,35.38,22165.0,34.2209,34.2693,34.1532,34.2113,22165.0
2018-11-19 12:10:00,35.41,35.53,35.41,35.49,15817.0,34.2403,34.3563,34.2403,34.3176,15817.0
2018-11-19 12:20:00,35.49,35.59,35.48,35.56,25866.0,34.3176,34.4143,34.308,34.3853,25866.0
2018-11-19 12:30:00,35.55,35.58,35.45,35.58,14407.0,34.3756,34.4047,34.2789,34.4047,14407.0
2018-11-19 12:40:00,35.59,35.66,35.59,35.59,12327.0,34.4143,34.482,34.4143,34.4143,12327.0
2018-11-19 12:50:00,35.6,35.66,35.55,35.58,11477.0,34.424,34.482,34.3756,34.4047,11477.0
2018-11-19 13:00:00,35.57,35.57,35.37,35.37,14686.0,34.395,34.395,34.2016,34.2016,14686.0
2018-11-19 13:10:00,35.39,35.5,35.31,35.41,14254.0,34.2209,34.3273,34.1436,34.2403,14254.0
2018-11-19 13:20:00,35.45,35.45,35.26,35.28,16446.0,34.2789,34.2789,34.0952,34.1146,16446.0
2018-11-19 13:30:00,35.28,35.38,35.08,35.36,105923.0,34.1146,34.2113,33.9212,34.1919,105923.0
2018-11-19 13:40:00,35.35,35.43,35.31,35.32,11770.0,34.1823,34.2596,34.1436,34.1532,11770.0
2018-11-19 13:50:00,35.31,35.33,35.25,35.25,13589.0,34.1436,34.1629,34.0856,34.0856,13589.0
2018-11-19 14:00:00,35.24,35.33,35.19,35.29,14735.0,34.0759,34.1629,34.0275,34.1242,14735.0
2018-11-19 14:10:00,35.28,35.36,35.23,35.31,22521.0,34.1146,34.1919,34.0662,34.1436,22521.0
2018-11-19 14:20:00,35.33,35.41,35.26,35.4,14959.0,34.1629,34.2403,34.0952,34.2306,14959.0
2018-11-19 14:30:00,35.37,35.41,35.29,35.41,18416.0,34.2016,34.2403,34.1242,34.2403,18416.0
2018-11-19 14:40:00,35.41,35.51,35.35,35.49,57395.0,34.2403,34.337,34.1823,34.3176,57395.0
2018-11-19 14:50:00,35.48,35.59,35.44,35.55,19205.0,34.308,34.4143,34.2693,34.3756,19205.0
2018-11-19 15:00:00,35.55,35.63,35.48,35.56,33108.0,34.3756,34.453,34.308,34.3853,33108.0
2018-11-19 15:10:00,35.56,35.66,35.55,35.55,37493.0,34.3853,34.482,34.3756,34.3756,37493.0
2018-11-19 15:20:00,35.56,35.6,35.46,35.52,32502.0,34.3853,34.424,34.2886,34.3466,32502.0
2018-11-19 15:30:00,35.53,35.54,35.34,35.38,43933.0,34.3563,34.366,34.1726,34.2113,43933.0
2018-11-19 15:40:00,35.38,35.38,35.25,35.34,115975.0,34.2113,34.2113,34.0856,34.1726,115975.0
2018-11-19 15:50:00,35.35,35.35,35.24,35.29,171125.0,34.1823,34.1823,34.0759,34.1242,171125.0
2018-11-20 09:30:00,33.87,34.23,33.09,34.02,171933.0,32.7511,33.0992,31.9969,32.8962,171933.0
2018-11-20 09:40:00,33.99,34.22,33.89,34.07,63185.0,32.8672,33.0896,32.7705,32.9445,63185.0
2018-11-20 09:50:00,34.08,34.12,33.72,34.12,84381.0,32.9542,32.9929,32.6061,32.9929,84381.0
2018-11-20 10:00:00,34.09,34.17,33.79,33.89,112424.0,32.9639,33.0412,32.6738,32.7705,112424.0
2018-11-20 10:10:00,33.89,34.24,33.67,34.2,83112.0,32.7705,33.1089,32.5577,33.0702,83112.0
2018-11-20 10:20:00,34.2,34.46,34.19,34.43,79011.0,33.0702,33.3217,33.0606,33.2926,79011.0
2018-11-20 10:30:00,34.44,34.73,34.3,34.71,49867.0,33.3023,33.5827,33.1669,33.5634,49867.0
2018-11-20 10:40:00,34.75,34.98,34.73,34.96,45836.0,33.6021,33.8245,33.5827,33.8051,45836.0
2018-11-20 10:50:00,34.95,35.37,34.89,35.37,149152.0,33.7955,34.2016,33.7374,34.2016,149152.0
2018-11-20 11:00:00,35.37,35.47,35.31,35.39,93831.0,34.2016,34.2983,34.1436,34.2209,93831.0
2018-11-20 11:10:00,35.41,35.48,35.07,35.07,81312.0,34.2403,34.308,33.9115,33.9115,81312.0
2018-11-20 11:20:00,35.07,35.08,34.74,34.74,59865.0,33.9115,33.9212,33.5924,33.5924,59865.0
2018-11-20 11:30:00,34.76,35.21,34.74,35.14,30108.0,33.6117,34.0469,33.5924,33.9792,30108.0
2018-11-20 11:40:00,35.18,35.36,35.13,35.36,32499.0,34.0179,34.1919,33.9695,34.1919,32499.0
2018-11-20 11:50:00,35.36,35.39,35.23,35.32,34283.0,34.1919,34.2209,34.0662,34.1532,34283.0
2018-11-20 12:00:00,35.35,35.39,35.23,35.37,17395.0,34.1823,34.2209,34.0662,34.2016,17395.0
2018-11-20 12:10:00,35.34,35.41,35.29,35.33,47504.0,34.1726,34.2403,34.1242,34.1629,47504.0
2018-11-20 12:20:00,35.29,35.39,35.11,35.35,25231.0,34.1242,34.2209,33.9502,34.1823,25231.0
2018-11-20 12:30:00,35.36,35.38,35.28,35.35,35486.0,34.1919,34.2113,34.1146,34.1823,35486.0
2018-11-20 12:40:00,35.35,35.36,35.19,35.19,106786.0,34.1823,34.1919,34.0275,34.0275,106786.0
2018-11-20 12:50:00,35.18,35.25,35.1,35.21,34926.0,34.0179,34.0856,33.9405,34.0469,34926.0
2018-11-20 13:00:00,35.19,35.29,35.13,35.27,21554.0,34.0275,34.1242,33.9695,34.1049,21554.0
2018-11-20 13:10:00,35.25,35.27,35.05,35.05,48962.0,34.0856,34.1049,33.8922,33.8922,48962.0
2018-11-20 13:20:00,35.06,35.21,35.05,35.16,36473.0,33.9018,34.0469,33.8922,33.9985,36473.0
2018-11-20 13:30:00,35.15,35.17,35.04,35.15,43096.0,33.9889,34.0082,33.8825,33.9889,43096.0
2018-11-20 13:40:00,35.15,35.33,35.15,35.29,59845.0,33.9889,34.1629,33.9889,34.1242,59845.0
2018-11-20 13:50:00,35.28,35.32,35.22,35.22,37739.0,34.1146,34.1532,34.0565,34.0565,37739.0
2018-11-20 14:00:00,35.21,35.29,35.19,35.22,77594.0,34.0469,34.1242,34.0275,34.0565,77594.0
2018-11-20 14:10:00,35.23,35.35,35.14,35.15,44081.0,34.0662,34.1823,33.9792,33.9889,44081.0
2018-11-20 14:20:00,35.16,35.16,34.94,35.02,37096.0,33.9985,33.9985,33.7858,33.8632,37096.0
2018-11-20 14:30:00,35.03,35.28,35.03,35.25,24991.0,33.8728,34.1146,33.8728,34.0856,24991.0
2018-11-20 14:40:00,35.23,35.24,35.1,35.18,26769.0,34.0662,34.0759,33.9405,34.0179,26769.0
2018-11-20 14:50:00,35.17,35.27,35.16,35.22,43011.0,34.0082,34.1049,33.9985,34.0565,43011.0
2018-11-20 15:00:00,35.22,35.3,35.02,35.2,48430.0,34.0565,34.1339,33.8632,34.0372,48430.0
2018-11-20 15:10:00,35.19,35.32,35.11,35.28,41751.0,34.0275,34.1532,33.9502,34.1146,41751.0
2018-11-20 15:20:00,35.29,35.38,35.21,35.28,67871.0,34.1242,34.2113,34.0469,34.1146,67871.0
2018-11-20 15:30:00,35.28,35.37,35.22,35.36,60111.0,34.1146,34.2016,34.0565,34.1919,60111.0
2018-11-20 15:40:00,35.35,35.35,35.15,35.18,127901.0,34.1823,34.1823,33.9889,34.0179,127901.0
2018-11-20 15:50:00,35.18,35.33,35.12,35.27,266800.0,34.0179,34.1629,33.9598,34.1049,266800.0
2018-11-21 09:30:00,35.68,36.02,35.6,35.75,31073.0,34.5013,34.8301,34.424,34.569,31073.0
2018-11-21 09:40:00,35.77,35.77,35.47,35.49,20555.0,34.5884,34.5884,34.2983,34.3176,20555.0
2018-11-21 09:50:00,35.43,35.67,35.22,35.63,24754.0,34.2596,34.4917,34.0565,34.453,24754.0
2018-11-21 10:00:00,35.63,35.84,35.59,35.74,15812.0,34.453,34.6561,34.4143,34.5594,15812.0
2018-11-21 10:10:00,35.71,35.98,35.7,35.96,12269.0,34.5304,34.7914,34.5207,34.7721,12269.0
2018-11-21 10:20:00,35.98,36.06,35.93,35.95,14005.0,34.7914,34.8688,34.7431,34.7624,14005.0
2018-11-21 10:30:00,35.95,35.98,35.82,35.91,26001.0,34.7624,34.7914,34.6367,34.7238,26001.0
2018-11-21 10:40:00,35.88,35.97,35.75,35.77,23806.0,34.6947,34.7818,34.569,34.5884,23806.0
2018-11-21 10:50:00,35.76,35.93,35.74,35.82,22120.0,34.5787,34.7431,34.5594,34.6367,22120.0
2018-11-21 11:00:00,35.83,35.92,35.72,35.89,13461.0,34.6464,34.7334,34.54,34.7044,13461.0
2018-11-21 11:10:00,35.89,36.06,35.89,36.06,22426.0,34.7044,34.8688,34.7044,34.8688,22426.0
2018-11-21 11:20:00,36.06,36.08,35.96,36.0,23639.0,34.8688,34.8881,34.7721,34.8108,23639.0
2018-11-21 11:30:00,36.01,36.07,36.0,36.02,14447.0,34.8204,34.8785,34.8108,34.8301,14447.0
2018-11-21 11:40:00,35.99,36.08,35.94,36.08,27737.0,34.8011,34.8881,34.7528,34.8881,27737.0
2018-11-21 11:50:00,36.09,36.11,35.95,35.95,23433.0,34.8978,34.9171,34.7624,34.7624,23433.0
2018-11-21 12:00:00,35.94,36.01,35.88,35.96,32531.0,34.7528,34.8204,34.6947,34.7721,32531.0
2018-11-21 12:10:00,35.95,36.0,35.94,35.98,11017.0,34.7624,34.8108,34.7528,34.7914,11017.0
2018-11-21 12:20:00,35.98,36.03,35.9,35.99,15384.0,34.7914,34.8398,34.7141,34.8011,15384.0
2018-11-21 12:30:00,35.98,36.03,35.94,35.97,16140.0,34.7914,34.8398,34.7528,34.7818,16140.0
2018-11-21 12:40:00,35.97,36.11,35.96,36.09,9399.0,34.7818,34.9171,34.7721,34.8978,9399.0
2018-11-21 12:50:00,36.09,36.11,36.03,36.05,8677.0,34.8978,34.9171,34.8398,34.8591,8677.0
2018-11-21 13:00:00,36.05,36.17,36.05,36.11,10755.0,34.8591,34.9752,34.8591,34.9171,10755.0
2018-11-21 13:10:00,36.1,36.18,36.1,36.13,6370.0,34.9075,34.9848,34.9075,34.9365,6370.0
2018-11-21 13:20:00,36.12,36.12,36.0,36.07,16692.0,34.9268,34.9268,34.8108,34.8785,16692.0
2018-11-21 13:30:00,36.08,36.13,36.07,36.1,7700.0,34.8881,34.9365,34.8785,34.9075,7700.0
2018-11-21 13:40:00,36.11,36.17,36.11,36.12,11698.0,34.9171,34.9752,34.9171,34.9268,11698.0
2018-11-21 13:50:00,36.13,36.16,36.09,36.15,11736.0,34.9365,34.9655,34.8978,34.9558,11736.0
2018-11-21 14:00:00,36.15,36.17,36.12,36.14,15660.0,34.9558,34.9752,34.9268,34.9462,15660.0
2018-11-21 14:10:00,36.14,36.18,36.12,36.16,13639.0,34.9462,34.9848,34.9268,34.9655,13639.0
2018-11-21 14:20:00,36.16,36.16,36.11,36.15,10111.0,34.9655,34.9655,34.9171,34.9558,10111.0
2018-11-21 14:30:00,36.15,36.18,36.02,36.09,34931.0,34.9558,34.9848,34.8301,34.8978,34931.0
2018-11-21 14:40:00,36.09,36.11,36.02,36.03,17349.0,34.8978,34.9171,34.8301,34.8398,17349.0
2018-11-21 14:50:00,36.03,36.04,35.93,35.98,24031.0,34.8398,34.8495,34.7431,34.7914,24031.0
2018-11-21 15:00:00,35.98,36.08,35.97,36.08,69721.0,34.7914,34.8881,34.7818,34.8881,69721.0
2018-11-21 15:10:00,36.09,36.11,35.92,35.92,155383.0,34.8978,34.9171,34.7334,34.7334,155383.0
2018-11-21 15:20:00,35.91,35.97,35.87,35.95,58178.0,34.7238,34.7818,34.6851,34.7624,58178.0
2018-11-21 15:30:00,35.93,35.94,35.85,35.9,42035.0,34.7431,34.7528,34.6657,34.7141,42035.0
2018-11-21 15:40:00,35.9,35.91,35.86,35.89,54867.0,34.7141,34.7238,34.6754,34.7044,54867.0
2018-11-21 15:50:00,35.89,35.91,35.8,35.8,93002.0,34.7044,34.7238,34.6174,34.6174,93002.0
2018-11-23 09:30:00,35.31,35.88,35.31,35.72,18821.0,34.1436,34.6947,34.1436,34.54,18821.0
2018-11-23 09:40:00,35.7,35.96,35.67,35.9,9401.0,34.5207,34.7721,34.4917,34.7141,9401.0
2018-11-23 09:50:00,35.86,36.0,35.72,35.89,5437.0,34.6754,34.8108,34.54,34.7044,5437.0
2018-11-23 10:00:00,35.92,36.13,35.85,36.11,8906.0,34.7334,34.9365,34.6657,34.9171,8906.0
2018-11-23 10:10:00,36.14,36.16,36.0,36.11,4806.0,34.9462,34.9655,34.8108,34.9171,4806.0
2018-11-23 10:20:00,36.15,36.19,36.07,36.1,5404.0,34.9558,34.9945,34.8785,34.9075,5404.0
2018-11-23 10:30:00,36.13,36.33,36.09,36.2,11868.0,34.9365,35.1299,34.8978,35.0042,11868.0
2018-11-23 10:40:00,36.19,36.19,36.06,36.08,9012.0,34.9945,34.9945,34.8688,34.8881,9012.0
2018-11-23 10:50:00,36.11,36.23,36.08,36.08,7677.0,34.9171,35.0332,34.8881,34.8881,7677.0
2018-11-23 11:00:00,36.11,36.2,36.1,36.18,10557.0,34.9171,35.0042,34.9075,34.9848,10557.0
2018-11-23 11:10:00,36.17,36.29,36.11,36.19,8432.0,34.9752,35.0912,34.9171,34.9945,8432.0
2018-11-23 11:20:00,36.17,36.17,36.05,36.06,15568.0,34.9752,34.9752,34.8591,34.8688,15568.0
2018-11-23 11:30:00,36.06,36.12,36.03,36.05,5039.0,34.8688,34.9268,34.8398,34.8591,5039.0
2018-11-23 11:40:00,36.03,36.13,36.01,36.1,9677.0,34.8398,34.9365,34.8204,34.9075,9677.0
2018-11-23 11:50:00,36.1,36.15,35.94,35.98,11473.0,34.9075,34.9558,34.7528,34.7914,11473.0
2018-11-23 12:00:00,35.96,36.0,35.91,35.93,7128.0,34.7721,34.8108,34.7238,34.7431,7128.0
2018-11-23 12:10:00,35.93,36.04,35.93,36.01,9654.0,34.7431,34.8495,34.7431,34.8204,9654.0
2018-11-23 12:20:00,36.0,36.05,35.98,36.0,10469.0,34.8108,34.8591,34.7914,34.8108,10469.0
2018-11-23 12:30:00,36.0,36.04,35.97,36.0,10529.0,34.8108,34.8495,34.7818,34.8108,10529.0
2018-11-23 12:40:00,36.0,36.06,35.97,36.0,21881.0,34.8108,34.8688,34.7818,34.8108,21881.0
2018-11-23 12:50:00,35.99,35.99,35.84,35.85,36452.0,34.8011,34.8011,34.6561,34.6657,36452.0
2018-11-26 09:30:00,36.49,36.5,36.16,36.23,19860.0,35.2846,35.2943,34.9655,35.0332,19860.0
2018-11-26 09:40:00,36.2,36.39,36.17,36.17,8129.0,35.0042,35.1879,34.9752,34.9752,8129.0
2018-11-26 09:50:00,36.23,36.45,36.12,36.31,13078.0,35.0332,35.2459,34.9268,35.1105,13078.0
2018-11-26 10:00:00,36.34,36.37,36.2,36.22,10954.0,35.1395,35.1686,35.0042,35.0235,10954.0
2018-11-26 10:10:00,36.2,36.22,36.05,36.09,18625.0,35.0042,35.0235,34.8591,34.8978,18625.0
2018-11-26 10:20:00,36.06,36.12,35.93,36.03,20309.0,34.8688,34.9268,34.7431,34.8398,20309.0
2018-11-26 10:30:00,36.05,36.13,36.05,36.12,17640.0,34.8591,34.9365,34.8591,34.9268,17640.0
2018-11-26 10:40:00,36.12,36.19,36.03,36.14,14164.0,34.9268,34.9945,34.8398,34.9462,14164.0
2018-11-26 10:50:00,36.14,36.27,36.06,36.23,13210.0,34.9462,35.0719,34.8688,35.0332,13210.0
2018-11-26 11:00:00,36.23,36.28,36.17,36.26,14480.0,35.0332,35.0815,34.9752,35.0622,14480.0
2018-11-26 11:10:00,36.26,36.42,36.25,36.3,10767.0,35.0622,35.2169,35.0525,35.1009,10767.0
2018-11-26 11:20:00,36.3,36.35,36.26,36.26,8100.0,35.1009,35.1492,35.0622,35.0622,8100.0
2018-11-26 11:30:00,36.26,36.26,36.1,36.12,9493.0,35.0622,35.0622,34.9075,34.9268,9493.0
2018-11-26 11:40:00,36.11,36.2,36.06,36.11,15881.0,34.9171,35.0042,34.8688,34.9171,15881.0
2018-11-26 11:50:00,36.11,36.17,36.11,36.14,6700.0,34.9171,34.9752,34.9171,34.9462,6700.0
2018-11-26 12:00:00,36.11,36.2,36.09,36.19,12653.0,34.9171,35.0042,34.8978,34.9945,12653.0
2018-11-26 12:10:00,36.23,36.24,36.07,36.1,11793.0,35.0332,35.0428,34.8785,34.9075,11793.0
2018-11-26 12:20:00,36.09,36.09,36.0,36.03,11330.0,34.8978,34.8978,34.8108,34.8398,11330.0
2018-11-26 12:30:00,36.0,36.07,35.94,36.07,43531.0,34.8108,34.8785,34.7528,34.8785,43531.0
2018-11-26 12:40:00,36.05,36.13,36.04,36.08,16320.0,34.8591,34.9365,34.8495,34.8881,16320.0
2018-11-26 12:50:00,36.07,36.11,36.04,36.11,7504.0,34.8785,34.9171,34.8495,34.9171,7504.0
2018-11-26 13:00:00,36.12,36.14,36.06,36.14,9530.0,34.9268,34.9462,34.8688,34.9462,9530.0
2018-11-26 13:10:00,36.16,36.27,36.16,36.25,13616.0,34.9655,35.0719,34.9655,35.0525,13616.0
2018-11-26 13:20:00,36.24,36.29,36.21,36.22,13553.0,35.0428,35.0912,35.0138,35.0235,13553.0
2018-11-26 13:30:00,36.23,36.24,36.19,36.2,20686.0,35.0332,35.0428,34.9945,35.0042,20686.0
2018-11-26 13:40:00,36.19,36.25,36.14,36.24,15913.0,34.9945,35.0525,34.9462,35.0428,15913.0
2018-11-26 13:50:00,36.23,36.26,36.18,36.25,7812.0,35.0332,35.0622,34.9848,35.0525,7812.0
2018-11-26 14:00:00,36.24,36.24,36.18,36.18,10206.0,35.0428,35.0428,34.9848,34.9848,10206.0
2018-11-26 14:10:00,36.18,36.31,36.16,36.31,19972.0,34.9848,35.1105,34.9655,35.1105,19972.0
2018-11-26 14:20:00,36.32,36.34,36.29,36.3,8632.0,35.1202,35.1395,35.0912,35.1009,8632.0
2018-11-26 14:30:00,36.3,36.41,36.29,36.39,15170.0,35.1009,35.2072,35.0912,35.1879,15170.0
2018-11-26 14:40:00,36.38,36.47,36.35,36.46,26391.0,35.1782,35.2653,35.1492,35.2556,26391.0
2018-11-26 14:50:00,36.47,36.55,36.45,36.55,30171.0,35.2653,35.3426,35.2459,35.3426,30171.0
2018-11-26 15:00:00,36.55,36.58,36.52,36.54,43029.0,35.3426,35.3716,35.3136,35.3329,43029.0
2018-11-26 15:10:00,36.54,36.59,36.51,36.56,29652.0,35.3329,35.3813,35.3039,35.3523,29652.0
2018-11-26 15:20:00,36.55,36.59,36.53,36.55,19654.0,35.3426,35.3813,35.3233,35.3426,19654.0
2018-11-26 15:30:00,36.56,36.68,36.56,36.64,19167.0,35.3523,35.4683,35.3523,35.4296,19167.0
2018-11-26 15:40:00,36.64,36.75,36.63,36.69,94219.0,35.4296,35.536,35.42,35.478,94219.0
2018-11-26 15:50:00,36.69,36.72,36.6,36.66,136254.0,35.478,35.507,35.391,35.449,136254.0
2018-11-27 09:30:00,36.29,36.51,36.09,36.17,7747.0,35.1783,35.3915,34.9844,35.0619,7747.0
2018-11-27 09:40:00,36.08,36.14,35.97,36.11,14121.0,34.9747,35.0329,34.8681,35.0038,14121.0
2018-11-27 09:50:00,36.03,36.26,36.03,36.18,3062.0,34.9262,35.1492,34.9262,35.0716,3062.0
2018-11-27 10:00:00,36.24,36.38,36.15,36.36,17526.0,35.1298,35.2655,35.0426,35.2461,17526.0
2018-11-27 10:10:00,36.4,36.5,36.39,36.42,6539.0,35.2849,35.3818,35.2752,35.3043,6539.0
2018-11-27 10:20:00,36.41,36.41,36.26,36.3,7535.0,35.2946,35.2946,35.1492,35.188,7535.0
2018-11-27 10:30:00,36.32,36.38,36.26,36.26,8235.0,35.2074,35.2655,35.1492,35.1492,8235.0
2018-11-27 10:40:00,36.26,36.4,36.24,36.35,10679.0,35.1492,35.2849,35.1298,35.2364,10679.0
2018-11-27 10:50:00,36.36,36.45,36.34,36.43,21941.0,35.2461,35.3334,35.2267,35.314,21941.0
2018-11-27 11:00:00,36.42,36.54,36.4,36.46,11029.0,35.3043,35.4206,35.2849,35.3431,11029.0
2018-11-27 11:10:00,36.49,36.5,36.34,36.43,31008.0,35.3721,35.3818,35.2267,35.314,31008.0
2018-11-27 11:20:00,36.42,36.43,36.34,36.42,25991.0,35.3043,35.314,35.2267,35.3043,25991.0
2018-11-27 11:30:00,36.42,36.46,36.33,36.42,20829.0,35.3043,35.3431,35.217,35.3043,20829.0
2018-11-27 11:40:00,36.42,36.45,36.34,36.38,17163.0,35.3043,35.3334,35.2267,35.2655,17163.0
2018-11-27 11:50:00,36.38,36.48,36.38,36.44,15549.0,35.2655,35.3625,35.2655,35.3237,15549.0
2018-11-27 12:00:00,36.44,36.44,36.37,36.41,12913.0,35.3237,35.3237,35.2558,35.2946,12913.0
2018-11-27 12:10:00,36.42,36.42,36.29,36.35,10156.0,35.3043,35.3043,35.1783,35.2364,10156.0
2018-11-27 12:20:00,36.36,36.37,36.2,36.2,13627.0,35.2461,35.2558,35.091,35.091,13627.0
2018-11-27 12:30:00,36.22,36.23,36.09,36.23,10313.0,35.1104,35.1201,34.9844,35.1201,10313.0
2018-11-27 12:40:00,36.26,36.29,36.21,36.21,8601.0,35.1492,35.1783,35.1007,35.1007,8601.0
2018-11-27 12:50:00,36.2,36.21,36.13,36.14,9406.0,35.091,35.1007,35.0232,35.0329,9406.0
2018-11-27 13:00:00,36.15,36.2,36.14,36.2,2700.0,35.0426,35.091,35.0329,35.091,2700.0
2018-11-27 13:10:00,36.2,36.27,36.05,36.06,11825.0,35.091,35.1589,34.9456,34.9553,11825.0
2018-11-27 13:20:00,36.08,36.16,36.0,36.16,12414.0,34.9747,35.0523,34.8972,35.0523,12414.0
2018-11-27 13:30:00,36.16,36.34,36.11,36.33,28850.0,35.0523,35.2267,35.0038,35.217,28850.0
2018-11-27 13:40:00,36.33,36.38,36.29,36.37,6512.0,35.217,35.2655,35.1783,35.2558,6512.0
2018-11-27 13:50:00,36.37,36.4,36.31,36.4,11945.0,35.2558,35.2849,35.1977,35.2849,11945.0
2018-11-27 14:00:00,36.39,36.44,36.35,36.35,21720.0,35.2752,35.3237,35.2364,35.2364,21720.0
2018-11-27 14:10:00,36.37,36.38,36.25,36.26,7483.0,35.2558,35.2655,35.1395,35.1492,7483.0
2018-11-27 14:20:00,36.24,36.26,36.19,36.21,13983.0,35.1298,35.1492,35.0813,35.1007,13983.0
2018-11-27 14:30:00,36.22,36.29,36.21,36.22,9578.0,35.1104,35.1783,35.1007,35.1104,9578.0
2018-11-27 14:40:00,36.21,36.28,36.21,36.24,11031.0,35.1007,35.1686,35.1007,35.1298,11031.0
2018-11-27 14:50:00,36.25,36.28,36.22,36.23,10210.0,35.1395,35.1686,35.1104,35.1201,10210.0
2018-11-27 15:00:00,36.22,36.23,36.13,36.19,14213.0,35.1104,35.1201,35.0232,35.0813,14213.0
2018-11-27 15:10:00,36.19,36.23,36.16,36.16,13297.0,35.0813,35.1201,35.0523,35.0523,13297.0
2018-11-27 15:20:00,36.16,36.22,36.13,36.14,26284.0,35.0523,35.1104,35.0232,35.0329,26284.0
2018-11-27 15:30:00,36.14,36.16,36.09,36.14,56975.0,35.0329,35.0523,34.9844,35.0329,56975.0
2018-11-27 15:40:00,36.14,36.24,36.12,36.24,85006.0,35.0329,35.1298,35.0135,35.1298,85006.0
2018-11-27 15:50:00,36.23,36.3,36.13,36.27,233851.0,35.1201,35.188,35.0232,35.1589,233851.0
2018-11-28 09:30:00,36.48,36.48,36.11,36.46,64473.0,35.3625,35.3625,35.0038,35.3431,64473.0
2018-11-28 09:40:00,36.46,36.57,36.23,36.28,28592.0,35.3431,35.4497,35.1201,35.1686,28592.0
2018-11-28 09:50:00,36.28,36.37,36.15,36.22,45820.0,35.1686,35.2558,35.0426,35.1104,45820.0
2018-11-28 10:00:00,36.19,36.27,36.13,36.21,46846.0,35.0813,35.1589,35.0232,35.1007,46846.0
2018-11-28 10:10:00,36.2,36.25,36.15,36.21,22664.0,35.091,35.1395,35.0426,35.1007,22664.0
2018-11-28 10:20:00,36.22,36.24,36.08,36.12,61582.0,35.1104,35.1298,34.9747,35.0135,61582.0
2018-11-28 10:30:00,36.11,36.16,36.03,36.09,53255.0,35.0038,35.0523,34.9262,34.9844,53255.0
2018-11-28 10:40:00,36.1,36.1,35.97,36.04,28722.0,34.9941,34.9941,34.8681,34.9359,28722.0
2018-11-28 10:50:00,36.04,36.23,36.0,36.22,29612.0,34.9359,35.1201,34.8972,35.1104,29612.0
2018-11-28 11:00:00,36.23,36.4,36.17,36.38,68624.0,35.1201,35.2849,35.0619,35.2655,68624.0
2018-11-28 11:10:00,36.38,36.41,36.14,36.14,76660.0,35.2655,35.2946,35.0329,35.0329,76660.0
2018-11-28 11:20:00,36.16,36.18,35.96,36.09,157822.0,35.0523,35.0716,34.8584,34.9844,157822.0
2018-11-28 11:30:00,36.09,36.19,36.03,36.09,60161.0,34.9844,35.0813,34.9262,34.9844,60161.0
2018-11-28 11:40:00,36.1,36.15,36.07,36.08,40464.0,34.9941,35.0426,34.965,34.9747,40464.0
2018-11-28 11:50:00,36.08,36.18,36.02,36.18,50527.0,34.9747,35.0716,34.9165,35.0716,50527.0
2018-11-28 12:00:00,36.18,36.48,36.18,36.33,263045.0,35.0716,35.3625,35.0716,35.217,263045.0
2018-11-28 12:10:00,36.33,36.36,36.25,36.3,182731.0,35.217,35.2461,35.1395,35.188,182731.0
2018-11-28 12:20:00,36.3,36.36,36.27,36.29,201231.0,35.188,35.2461,35.1589,35.1783,201231.0
2018-11-28 12:30:00,36.3,36.37,36.24,36.34,156471.0,35.188,35.2558,35.1298,35.2267,156471.0
2018-11-28 12:40:00,36.34,36.35,36.23,36.27,179506.0,35.2267,35.2364,35.1201,35.1589,179506.0
2018-11-28 12:50:00,36.28,36.35,36.23,36.26,203630.0,35.1686,35.2364,35.1201,35.1492,203630.0
2018-11-28 13:00:00,36.27,36.27,36.1,36.14,43286.0,35.1589,35.1589,34.9941,35.0329,43286.0
2018-11-28 13:10:00,36.15,36.2,36.1,36.11,34486.0,35.0426,35.091,34.9941,35.0038,34486.0
2018-11-28 13:20:00,36.11,36.28,36.08,36.25,29754.0,35.0038,35.1686,34.9747,35.1395,29754.0
2018-11-28 13:30:00,36.24,36.31,36.24,36.3,55178.0,35.1298,35.1977,35.1298,35.188,55178.0
2018-11-28 13:40:00,36.29,36.36,36.23,36.23,79503.0,35.1783,35.2461,35.1201,35.1201,79503.0
2018-11-28 13:50:00,36.25,36.3,36.19,36.27,43362.0,35.1395,35.188,35.0813,35.1589,43362.0
2018-11-28 14:00:00,36.28,36.31,36.27,36.29,113700.0,35.1686,35.1977,35.1589,35.1783,113700.0
2018-11-28 14:10:00,36.29,36.3,36.22,36.3,66388.0,35.1783,35.188,35.1104,35.188,66388.0
2018-11-28 14:20:00,36.3,36.31,36.24,36.28,127224.0,35.188,35.1977,35.1298,35.1686,127224.0
2018-11-28 14:30:00,36.28,36.39,36.25,36.28,74039.0,35.1686,35.2752,35.1395,35.1686,74039.0
2018-11-28 14:40:00,36.29,36.31,36.21,36.27,40988.0,35.1783,35.1977,35.1007,35.1589,40988.0
2018-11-28 14:50:00,36.27,36.32,36.24,36.3,92740.0,35.1589,35.2074,35.1298,35.188,92740.0
2018-11-28 15:00:00,36.29,36.31,36.16,36.18,63611.0,35.1783,35.1977,35.0523,35.0716,63611.0
2018-11-28 15:10:00,36.18,36.27,36.15,36.27,61140.0,35.0716,35.1589,35.0426,35.1589,61140.0
2018-11-28 15:20:00,36.27,36.53,36.27,36.52,66643.0,35.1589,35.4109,35.1589,35.4012,66643.0
2018-11-28 15:30:00,36.51,36.53,36.43,36.45,97639.0,35.3915,35.4109,35.314,35.3334,97639.0
2018-11-28 15:40:00,36.45,36.5,36.44,36.48,98685.0,35.3334,35.3818,35.3237,35.3625,98685.0
2018-11-28 15:50:00,36.48,36.49,36.39,36.4,456841.0,35.3625,35.3721,35.2752,35.2849,456841.0
2018-11-29 09:30:00,36.39,36.53,36.14,36.23,146911.0,35.2752,35.4109,35.0329,35.1201,146911.0
2018-11-29 09:40:00,36.21,36.51,36.15,36.3,75711.0,35.1007,35.3915,35.0426,35.188,75711.0
2018-11-29 09:50:00,36.28,36.35,36.17,36.18,22192.0,35.1686,35.2364,35.0619,35.0716,22192.0
2018-11-29 10:00:00,36.21,36.21,36.04,36.15,35238.0,35.1007,35.1007,34.9359,35.0426,35238.0
2018-11-29 10:10:00,36.14,36.17,36.03,36.03,20314.0,35.0329,35.0619,34.9262,34.9262,20314.0
2018-11-29 10:20:00,36.01,36.05,35.9,35.95,103721.0,34.9069,34.9456,34.8002,34.8487,103721.0
2018-11-29 10:30:00,35.93,36.16,35.87,35.98,116809.0,34.8293,35.0523,34.7711,34.8778,116809.0
2018-11-29 10:40:00,35.98,35.99,35.84,35.86,35844.0,34.8778,34.8875,34.7421,34.7614,35844.0
2018-11-29 10:50:00,35.86,36.01,35.85,35.99,29832.0,34.7614,34.9069,34.7518,34.8875,29832.0
2018-11-29 11:00:00,35.98,36.04,35.96,36.03,26223.0,34.8778,34.9359,34.8584,34.9262,26223.0
2018-11-29 11:10:00,36.04,36.16,36.02,36.08,25452.0,34.9359,35.0523,34.9165,34.9747,25452.0
2018-11-29 11:20:00,36.08,36.2,35.98,36.07,79503.0,34.9747,35.091,34.8778,34.965,79503.0
2018-11-29 11:30:00,36.08,36.1,36.0,36.05,36960.0,34.9747,34.9941,34.8972,34.9456,36960.0
2018-11-29 11:40:00,36.04,36.12,36.01,36.08,18310.0,34.9359,35.0135,34.9069,34.9747,18310.0
2018-11-29 11:50:00,36.08,36.08,35.97,36.05,44177.0,34.9747,34.9747,34.8681,34.9456,44177.0
2018-11-29 12:00:00,36.04,36.05,35.98,36.01,33705.0,34.9359,34.9456,34.8778,34.9069,33705.0
2018-11-29 12:10:00,36.01,36.03,35.94,36.0,115879.0,34.9069,34.9262,34.839,34.8972,115879.0
2018-11-29 12:20:00,36.0,36.07,35.96,35.99,67983.0,34.8972,34.965,34.8584,34.8875,67983.0
2018-11-29 12:30:00,36.0,36.09,35.98,36.05,29943.0,34.8972,34.9844,34.8778,34.9456,29943.0
2018-11-29 12:40:00,36.05,36.06,35.99,36.04,52798.0,34.9456,34.9553,34.8875,34.9359,52798.0
2018-11-29 12:50:00,36.04,36.09,36.0,36.02,42313.0,34.9359,34.9844,34.8972,34.9165,42313.0
2018-11-29 13:00:00,36.02,36.05,35.98,35.98,49524.0,34.9165,34.9456,34.8778,34.8778,49524.0
2018-11-29 13:10:00,35.98,36.01,35.94,35.96,23549.0,34.8778,34.9069,34.839,34.8584,23549.0
2018-11-29 13:20:00,35.96,35.97,35.89,35.91,41660.0,34.8584,34.8681,34.7905,34.8099,41660.0
2018-11-29 13:30:00,35.91,35.92,35.8,35.82,16451.0,34.8099,34.8196,34.7033,34.7227,16451.0
2018-11-29 13:40:00,35.82,36.0,35.82,36.0,52167.0,34.7227,34.8972,34.7227,34.8972,52167.0
2018-11-29 13:50:00,36.01,36.03,35.93,36.02,16109.0,34.9069,34.9262,34.8293,34.9165,16109.0
2018-11-29 14:00:00,36.0,36.06,35.97,36.02,14571.0,34.8972,34.9553,34.8681,34.9165,14571.0
2018-11-29 14:10:00,36.02,36.11,36.02,36.1,16836.0,34.9165,35.0038,34.9165,34.9941,16836.0
2018-11-29 14:20:00,36.1,36.13,36.06,36.06,18944.0,34.9941,35.0232,34.9553,34.9553,18944.0
2018-11-29 14:30:00,36.06,36.15,36.05,36.05,28128.0,34.9553,35.0426,34.9456,34.9456,28128.0
2018-11-29 14:40:00,36.05,36.1,36.05,36.09,21402.0,34.9456,34.9941,34.9456,34.9844,21402.0
2018-11-29 14:50:00,36.09,36.11,36.06,36.08,42196.0,34.9844,35.0038,34.9553,34.9747,42196.0
2018-11-29 15:00:00,36.08,36.09,36.03,36.05,33746.0,34.9747,34.9844,34.9262,34.9456,33746.0
2018-11-29 15:10:00,36.05,36.07,35.94,35.95,33921.0,34.9456,34.965,34.839,34.8487,33921.0
2018-11-29 15:20:00,35.96,35.99,35.88,35.92,36378.0,34.8584,34.8875,34.7808,34.8196,36378.0
2018-11-29 15:30:00,35.92,35.92,35.78,35.78,59055.0,34.8196,34.8196,34.6839,34.6839,59055.0
2018-11-29 15:40:00,35.78,35.8,35.63,35.63,123507.0,34.6839,34.7033,34.5385,34.5385,123507.0
2018-11-29 15:50:00,35.63,35.64,35.35,35.37,434981.0,34.5385,34.5482,34.2671,34.2865,434981.0
2018-11-30 09:30:00,35.23,35.51,35.11,35.47,73807.0,34.1507,34.4222,34.0344,34.3834,73807.0
2018-11-30 09:40:00,35.47,35.49,35.2,35.49,20503.0,34.3834,34.4028,34.1217,34.4028,20503.0
2018-11-30 09:50:00,35.48,35.55,35.41,35.53,36386.0,34.3931,34.4609,34.3252,34.4416,36386.0
2018-11-30 10:00:00,35.53,35.55,35.32,35.41,33416.0,34.4416,34.4609,34.238,34.3252,33416.0
2018-11-30 10:10:00,35.4,35.48,35.31,35.37,120800.0,34.3155,34.3931,34.2283,34.2865,120800.0
2018-11-30 10:20:00,35.34,35.52,35.34,35.46,36147.0,34.2574,34.4319,34.2574,34.3737,36147.0
2018-11-30 10:30:00,35.47,35.53,35.43,35.49,40478.0,34.3834,34.4416,34.3446,34.4028,40478.0
2018-11-30 10:40:00,35.5,35.54,35.33,35.41,19074.0,34.4125,34.4512,34.2477,34.3252,19074.0
2018-11-30 10:50:00,35.42,35.45,35.35,35.35,34813.0,34.3349,34.364,34.2671,34.2671,34813.0
2018-11-30 11:00:00,35.34,35.35,35.26,35.29,30836.0,34.2574,34.2671,34.1798,34.2089,30836.0
2018-11-30 11:10:00,35.28,35.36,35.2,35.36,24972.0,34.1992,34.2768,34.1217,34.2768,24972.0
2018-11-30 11:20:00,35.34,35.39,35.14,35.16,35909.0,34.2574,34.3058,34.0635,34.0829,35909.0
2018-11-30 11:30:00,35.14,35.19,35.07,35.12,48572.0,34.0635,34.112,33.9956,34.0441,48572.0
2018-11-30 11:40:00,35.14,35.25,35.14,35.2,91452.0,34.0635,34.1701,34.0635,34.1217,91452.0
2018-11-30 11:50:00,35.2,35.21,35.05,35.14,68976.0,34.1217,34.1314,33.9763,34.0635,68976.0
2018-11-30 12:00:00,35.14,35.17,35.1,35.17,41874.0,34.0635,34.0926,34.0247,34.0926,41874.0
2018-11-30 12:10:00,35.18,35.2,35.1,35.11,97626.0,34.1023,34.1217,34.0247,34.0344,97626.0
2018-11-30 12:20:00,35.11,35.11,34.91,34.94,54252.0,34.0344,34.0344,33.8405,33.8696,54252.0
2018-11-30 12:30:00,34.93,35.0,34.92,34.98,47235.0,33.8599,33.9278,33.8502,33.9084,47235.0
2018-11-30 12:40:00,34.98,35.0,34.91,34.96,42940.0,33.9084,33.9278,33.8405,33.889,42940.0
2018-11-30 12:50:00,34.97,35.03,34.88,34.88,55400.0,33.8987,33.9569,33.8115,33.8115,55400.0
2018-11-30 13:00:00,34.88,35.01,34.78,35.0,82307.0,33.8115,33.9375,33.7145,33.9278,82307.0
2018-11-30 13:10:00,34.99,35.08,34.95,35.08,32520.0,33.9181,34.0053,33.8793,34.0053,32520.0
2018-11-30 13:20:00,35.08,35.11,34.99,35.04,30806.0,34.0053,34.0344,33.9181,33.9666,30806.0
2018-11-30 13:30:00,35.05,35.1,34.99,35.02,72758.0,33.9763,34.0247,33.9181,33.9472,72758.0
2018-11-30 13:40:00,35.02,35.18,34.99,35.16,94989.0,33.9472,34.1023,33.9181,34.0829,94989.0
2018-11-30 13:50:00,35.17,35.19,35.11,35.13,49875.0,34.0926,34.112,34.0344,34.0538,49875.0
2018-11-30 14:00:00,35.14,35.17,35.1,35.14,34344.0,34.0635,34.0926,34.0247,34.0635,34344.0
2018-11-30 14:10:00,35.13,35.19,35.01,35.04,48966.0,34.0538,34.112,33.9375,33.9666,48966.0
2018-11-30 14:20:00,35.04,35.14,35.04,35.12,58192.0,33.9666,34.0635,33.9666,34.0441,58192.0
2018-11-30 14:30:00,35.13,35.24,35.11,35.21,67314.0,34.0538,34.1604,34.0344,34.1314,67314.0
2018-11-30 14:40:00,35.2,35.21,35.15,35.17,64477.0,34.1217,34.1314,34.0732,34.0926,64477.0
2018-11-30 14:50:00,35.17,35.25,35.17,35.2,67974.0,34.0926,34.1701,34.0926,34.1217,67974.0
2018-11-30 15:00:00,35.2,35.37,35.2,35.37,51683.0,34.1217,34.2865,34.1217,34.2865,51683.0
2018-11-30 15:10:00,35.37,35.43,35.31,35.43,48208.0,34.2865,34.3446,34.2283,34.3446,48208.0
2018-11-30 15:20:00,35.43,35.49,35.39,35.45,45732.0,34.3446,34.4028,34.3058,34.364,45732.0
2018-11-30 15:30:00,35.45,35.47,35.4,35.43,102231.0,34.364,34.3834,34.3155,34.3446,102231.0
2018-11-30 15:40:00,35.44,35.55,35.43,35.53,138234.0,34.3543,34.4609,34.3446,34.4416,138234.0
2018-11-30 15:50:00,35.52,35.71,35.47,35.71,273393.0,34.4319,34.616,34.3834,34.616,273393.0
2018-12-03 09:30:00,36.64,36.84,36.01,36.71,69039.0,35.5176,35.7114,34.9069,35.5854,69039.0
2018-12-03 09:40:00,36.74,37.01,36.73,37.01,145868.0,35.6145,35.8762,35.6048,35.8762,145868.0
2018-12-03 09:50:00,37.01,37.07,36.86,36.9,68036.0,35.8762,35.9344,35.7308,35.7696,68036.0
2018-12-03 10:00:00,36.91,37.13,36.86,37.05,164519.0,35.7793,35.9925,35.7308,35.915,164519.0
2018-12-03 10:10:00,37.05,37.09,36.48,36.53,127474.0,35.915,35.9538,35.3625,35.4109,127474.0
2018-12-03 10:20:00,36.53,36.58,36.45,36.53,97887.0,35.4109,35.4594,35.3334,35.4109,97887.0
2018-12-03 10:30:00,36.52,36.54,36.21,36.21,91318.0,35.4012,35.4206,35.1007,35.1007,91318.0
2018-12-03 10:40:00,36.2,36.29,36.11,36.11,42851.0,35.091,35.1783,35.0038,35.0038,42851.0
2018-12-03 10:50:00,36.1,36.23,36.09,36.16,42122.0,34.9941,35.1201,34.9844,35.0523,42122.0
2018-12-03 11:00:00,36.18,36.23,36.0,36.06,82175.0,35.0716,35.1201,34.8972,34.9553,82175.0
2018-12-03 11:10:00,36.06,36.18,35.77,35.77,88370.0,34.9553,35.0716,34.6742,34.6742,88370.0
2018-12-03 11:20:00,35.77,36.02,35.71,35.9,66854.0,34.6742,34.9165,34.616,34.8002,66854.0
2018-12-03 11:30:00,35.9,35.9,35.58,35.65,193057.0,34.8002,34.8002,34.49,34.5579,193057.0
2018-12-03 11:40:00,35.65,35.7,35.39,35.66,110258.0,34.5579,34.6063,34.3058,34.5676,110258.0
2018-12-03 11:50:00,35.65,35.78,35.47,35.54,39377.0,34.5579,34.6839,34.3834,34.4512,39377.0
2018-12-03 12:00:00,35.55,35.77,35.55,35.73,37282.0,34.4609,34.6742,34.4609,34.6354,37282.0
2018-12-03 12:10:00,35.73,35.84,35.71,35.82,28658.0,34.6354,34.7421,34.616,34.7227,28658.0
2018-12-03 12:20:00,35.81,35.98,35.8,35.96,28433.0,34.713,34.8778,34.7033,34.8584,28433.0
2018-12-03 12:30:00,35.97,36.01,35.87,35.89,32015.0,34.8681,34.9069,34.7711,34.7905,32015.0
2018-12-03 12:40:00,35.9,35.98,35.89,35.96,22773.0,34.8002,34.8778,34.7905,34.8584,22773.0
2018-12-03 12:50:00,35.95,35.96,35.87,35.94,30710.0,34.8487,34.8584,34.7711,34.839,30710.0
2018-12-03 13:00:00,35.94,36.01,35.83,35.84,102389.0,34.839,34.9069,34.7324,34.7421,102389.0
2018-12-03 13:10:00,35.85,35.96,35.85,35.89,39913.0,34.7518,34.8584,34.7518,34.7905,39913.0
2018-12-03 13:20:00,35.9,35.94,35.88,35.94,30366.0,34.8002,34.839,34.7808,34.839,30366.0
2018-12-03 13:30:00,35.94,35.94,35.67,35.75,124879.0,34.839,34.839,34.5773,34.6548,124879.0
2018-12-03 13:40:00,35.77,35.81,35.68,35.68,38437.0,34.6742,34.713,34.587,34.587,38437.0
2018-12-03 13:50:00,35.67,35.67,35.49,35.54,90464.0,34.5773,34.5773,34.4028,34.4512,90464.0
2018-12-03 14:00:00,35.55,35.66,35.47,35.59,80599.0,34.4609,34.5676,34.3834,34.4997,80599.0
2018-12-03 14:10:00,35.6,35.77,35.59,35.75,28297.0,34.5094,34.6742,34.4997,34.6548,28297.0
2018-12-03 14:20:00,35.75,35.86,35.75,35.84,24222.0,34.6548,34.7614,34.6548,34.7421,24222.0
2018-12-03 14:30:00,35.84,35.99,35.84,35.96,129506.0,34.7421,34.8875,34.7421,34.8584,129506.0
2018-12-03 14:40:00,35.97,36.03,35.96,36.0,32639.0,34.8681,34.9262,34.8584,34.8972,32639.0
2018-12-03 14:50:00,36.0,36.04,35.93,35.99,36736.0,34.8972,34.9359,34.8293,34.8875,36736.0
2018-12-03 15:00:00,35.99,36.03,35.91,35.96,63157.0,34.8875,34.9262,34.8099,34.8584,63157.0
2018-12-03 15:10:00,35.96,36.03,35.89,35.94,65409.0,34.8584,34.9262,34.7905,34.839,65409.0
2018-12-03 15:20:00,35.94,35.98,35.9,35.95,58311.0,34.839,34.8778,34.8002,34.8487,58311.0
2018-12-03 15:30:00,35.94,36.03,35.89,35.98,227540.0,34.839,34.9262,34.7905,34.8778,227540.0
2018-12-03 15:40:00,35.99,36.01,35.96,35.98,101154.0,34.8875,34.9069,34.8584,34.8778,101154.0
2018-12-03 15:50:00,35.98,35.99,35.93,35.96,340104.0,34.8778,34.8875,34.8293,34.8584,340104.0
2018-12-04 09:30:00,35.79,35.87,35.47,35.56,29624.0,34.6936,34.7711,34.3834,34.4706,29624.0
2018-12-04 09:40:00,35.54,35.58,35.08,35.21,669034.0,34.4512,34.49,34.0053,34.1314,669034.0
2018-12-04 09:50:00,35.21,35.32,35.06,35.32,37089.0,34.1314,34.238,33.986,34.238,37089.0
2018-12-04 10:00:00,35.28,35.43,35.16,35.4,58005.0,34.1992,34.3446,34.0829,34.3155,58005.0
2018-12-04 10:10:00,35.4,35.62,35.4,35.43,56451.0,34.3155,34.5288,34.3155,34.3446,56451.0
2018-12-04 10:20:00,35.42,35.59,35.41,35.59,18655.0,34.3349,34.4997,34.3252,34.4997,18655.0
2018-12-04 10:30:00,35.57,35.59,35.45,35.5,25015.0,34.4803,34.4997,34.364,34.4125,25015.0
2018-12-04 10:40:00,35.52,35.57,35.47,35.55,34162.0,34.4319,34.4803,34.3834,34.4609,34162.0
2018-12-04 10:50:00,35.55,35.61,35.51,35.53,17480.0,34.4609,34.5191,34.4222,34.4416,17480.0
2018-12-04 11:00:00,35.5,35.54,35.45,35.45,67956.0,34.4125,34.4512,34.364,34.364,67956.0
2018-12-04 11:10:00,35.49,35.51,35.37,35.38,14597.0,34.4028,34.4222,34.2865,34.2962,14597.0
2018-12-04 11:20:00,35.41,35.52,35.35,35.37,15356.0,34.3252,34.4319,34.2671,34.2865,15356.0
2018-12-04 11:30:00,35.39,35.41,35.35,35.41,17729.0,34.3058,34.3252,34.2671,34.3252,17729.0
2018-12-04 11:40:00,35.41,35.43,35.16,35.2,33647.0,34.3252,34.3446,34.0829,34.1217,33647.0
2018-12-04 11:50:00,35.19,35.23,35.09,35.23,41932.0,34.112,34.1507,34.015,34.1507,41932.0
2018-12-04 12:00:00,35.22,35.26,34.91,35.01,28415.0,34.1411,34.1798,33.8405,33.9375,28415.0
2018-12-04 12:10:00,35.03,35.03,34.84,34.94,17278.0,33.9569,33.9569,33.7727,33.8696,17278.0
2018-12-04 12:20:00,34.95,34.96,34.76,34.87,34668.0,33.8793,33.889,33.6951,33.8018,34668.0
2018-12-04 12:30:00,34.84,34.95,34.63,34.94,20929.0,33.7727,33.8793,33.5691,33.8696,20929.0
2018-12-04 12:40:00,34.91,35.05,34.91,34.99,26362.0,33.8405,33.9763,33.8405,33.9181,26362.0
2018-12-04 12:50:00,34.98,35.01,34.83,34.85,27027.0,33.9084,33.9375,33.763,33.7824,27027.0
2018-12-04 13:00:00,34.86,34.91,34.82,34.84,15081.0,33.7921,33.8405,33.7533,33.7727,15081.0
2018-12-04 13:10:00,34.83,34.89,34.75,34.85,25140.0,33.763,33.8212,33.6855,33.7824,25140.0
2018-12-04 13:20:00,34.83,34.89,34.74,34.8,19449.0,33.763,33.8212,33.6758,33.7339,19449.0
2018-12-04 13:30:00,34.78,34.82,34.6,34.6,29506.0,33.7145,33.7533,33.54,33.54,29506.0
2018-12-04 13:40:00,34.58,34.84,34.57,34.79,29615.0,33.5207,33.7727,33.511,33.7242,29615.0
2018-12-04 13:50:00,34.81,34.89,34.76,34.84,62238.0,33.7436,33.8212,33.6951,33.7727,62238.0
2018-12-04 14:00:00,34.84,34.87,34.74,34.87,26668.0,33.7727,33.8018,33.6758,33.8018,26668.0
2018-12-04 14:10:00,34.87,35.06,34.85,35.06,26810.0,33.8018,33.986,33.7824,33.986,26810.0
2018-12-04 14:20:00,35.06,35.06,34.96,35.0,20840.0,33.986,33.986,33.889,33.9278,20840.0
2018-12-04 14:30:00,34.99,35.03,34.97,35.02,43798.0,33.9181,33.9569,33.8987,33.9472,43798.0
2018-12-04 14:40:00,35.03,35.08,34.9,35.06,19833.0,33.9569,34.0053,33.8309,33.986,19833.0
2018-12-04 14:50:00,35.05,35.06,34.97,34.97,31203.0,33.9763,33.986,33.8987,33.8987,31203.0
2018-12-04 15:00:00,34.97,35.01,34.91,34.96,63940.0,33.8987,33.9375,33.8405,33.889,63940.0
2018-12-04 15:10:00,34.95,35.03,34.88,34.89,70973.0,33.8793,33.9569,33.8115,33.8212,70973.0
2018-12-04 15:20:00,34.9,34.95,34.71,34.73,106966.0,33.8309,33.8793,33.6467,33.6661,106966.0
2018-12-04 15:30:00,34.73,34.78,34.6,34.61,62913.0,33.6661,33.7145,33.54,33.5497,62913.0
2018-12-04 15:40:00,34.61,34.66,34.55,34.62,149219.0,33.5497,33.5982,33.4916,33.5594,149219.0
2018-12-04 15:50:00,34.62,34.64,34.42,34.5,259438.0,33.5594,33.5788,33.3656,33.4431,259438.0
2018-12-06 09:30:00,33.43,33.78,33.16,33.57,363969.0,32.4059,32.7452,32.1442,32.5416,363969.0
2018-12-06 09:40:00,33.6,33.67,33.22,33.32,56556.0,32.5707,32.6385,32.2023,32.2993,56556.0
2018-12-06 09:50:00,33.3,33.36,32.92,32.93,230155.0,32.2799,32.338,31.9115,31.9212,230155.0
2018-12-06 10:00:00,32.92,33.43,32.83,33.32,148805.0,31.9115,32.4059,31.8243,32.2993,148805.0
2018-12-06 10:10:00,33.32,33.43,33.21,33.28,61583.0,32.2993,32.4059,32.1926,32.2605,61583.0
2018-12-06 10:20:00,33.27,33.64,33.26,33.5,164222.0,32.2508,32.6095,32.2411,32.4737,164222.0
2018-12-06 10:30:00,33.5,33.54,33.2,33.36,32663.0,32.4737,32.5125,32.1829,32.338,32663.0
2018-12-06 10:40:00,33.37,33.43,33.1,33.1,44249.0,32.3477,32.4059,32.086,32.086,44249.0
2018-12-06 10:50:00,33.14,33.27,33.09,33.15,22627.0,32.1248,32.2508,32.0763,32.1345,22627.0
2018-12-06 11:00:00,33.15,33.33,33.15,33.3,33821.0,32.1345,32.309,32.1345,32.2799,33821.0
2018-12-06 11:10:00,33.31,33.32,32.94,33.05,68602.0,32.2896,32.2993,31.9309,32.0375,68602.0
2018-12-06 11:20:00,33.07,33.07,32.86,32.92,31397.0,32.0569,32.0569,31.8533,31.9115,31397.0
2018-12-06 11:30:00,32.92,33.07,32.91,33.01,38964.0,31.9115,32.0569,31.9018,31.9988,38964.0
2018-12-06 11:40:00,33.0,33.26,32.97,33.11,38520.0,31.9891,32.2411,31.96,32.0957,38520.0
2018-12-06 11:50:00,33.13,33.24,33.07,33.24,59152.0,32.1151,32.2217,32.0569,32.2217,59152.0
2018-12-06 12:00:00,33.22,33.32,33.21,33.25,32537.0,32.2023,32.2993,32.1926,32.2314,32537.0
2018-12-06 12:10:00,33.24,33.5,33.24,33.46,101517.0,32.2217,32.4737,32.2217,32.435,101517.0
2018-12-06 12:20:00,33.45,33.62,33.39,33.62,21499.0,32.4253,32.5901,32.3671,32.5901,21499.0
2018-12-06 12:30:00,33.61,33.7,33.46,33.47,32082.0,32.5804,32.6676,32.435,32.4447,32082.0
2018-12-06 12:40:00,33.48,33.57,33.44,33.46,28688.0,32.4544,32.5416,32.4156,32.435,28688.0
2018-12-06 12:50:00,33.43,33.56,33.42,33.45,22846.0,32.4059,32.5319,32.3962,32.4253,22846.0
2018-12-06 13:00:00,33.45,33.45,33.28,33.28,13947.0,32.4253,32.4253,32.2605,32.2605,13947.0
2018-12-06 13:10:00,33.28,33.31,33.17,33.19,30652.0,32.2605,32.2896,32.1539,32.1732,30652.0
2018-12-06 13:20:00,33.18,33.26,33.15,33.18,44564.0,32.1635,32.2411,32.1345,32.1635,44564.0
2018-12-06 13:30:00,33.18,33.22,33.12,33.21,22904.0,32.1635,32.2023,32.1054,32.1926,22904.0
2018-12-06 13:40:00,33.21,33.48,33.21,33.46,20229.0,32.1926,32.4544,32.1926,32.435,20229.0
2018-12-06 13:50:00,33.49,33.55,33.45,33.51,28454.0,32.464,32.5222,32.4253,32.4834,28454.0
2018-12-06 14:00:00,33.51,33.52,33.28,33.31,69062.0,32.4834,32.4931,32.2605,32.2896,69062.0
2018-12-06 14:10:00,33.31,33.36,33.2,33.2,37224.0,32.2896,32.338,32.1829,32.1829,37224.0
2018-12-06 14:20:00,33.21,33.45,33.2,33.45,28617.0,32.1926,32.4253,32.1829,32.4253,28617.0
2018-12-06 14:30:00,33.44,33.46,33.36,33.43,46022.0,32.4156,32.435,32.338,32.4059,46022.0
2018-12-06 14:40:00,33.43,33.5,33.28,33.37,39247.0,32.4059,32.4737,32.2605,32.3477,39247.0
2018-12-06 14:50:00,33.37,33.58,33.36,33.55,94796.0,32.3477,32.5513,32.338,32.5222,94796.0
2018-12-06 15:00:00,33.56,33.7,33.49,33.56,98872.0,32.5319,32.6676,32.464,32.5319,98872.0
2018-12-06 15:10:00,33.55,33.58,33.45,33.53,93617.0,32.5222,32.5513,32.4253,32.5028,93617.0
2018-12-06 15:20:00,33.52,33.58,33.47,33.55,75241.0,32.4931,32.5513,32.4447,32.5222,75241.0
2018-12-06 15:30:00,33.54,33.74,33.54,33.67,96361.0,32.5125,32.7064,32.5125,32.6385,96361.0
2018-12-06 15:40:00,33.67,33.81,33.58,33.77,148928.0,32.6385,32.7742,32.5513,32.7355,148928.0
2018-12-06 15:50:00,33.77,33.82,33.7,33.79,177805.0,32.7355,32.7839,32.6676,32.7549,177805.0
2018-12-07 09:30:00,33.92,33.92,33.65,33.84,40953.0,32.8809,32.8809,32.6191,32.8033,40953.0
2018-12-07 09:40:00,33.82,33.87,33.52,33.52,35232.0,32.7839,32.8324,32.4931,32.4931,35232.0
2018-12-07 09:50:00,33.52,33.75,33.46,33.73,40364.0,32.4931,32.7161,32.435,32.6967,40364.0
2018-12-07 10:00:00,33.75,33.77,33.65,33.67,49993.0,32.7161,32.7355,32.6191,32.6385,49993.0
2018-12-07 10:10:00,33.67,33.67,33.35,33.4,46954.0,32.6385,32.6385,32.3283,32.3768,46954.0
2018-12-07 10:20:00,33.36,33.49,33.34,33.48,40298.0,32.338,32.464,32.3186,32.4544,40298.0
2018-12-07 10:30:00,33.47,33.59,33.33,33.39,27777.0,32.4447,32.561,32.309,32.3671,27777.0
2018-12-07 10:40:00,33.36,33.62,33.36,33.54,24089.0,32.338,32.5901,32.338,32.5125,24089.0
2018-12-07 10:50:00,33.51,33.56,33.46,33.51,21411.0,32.4834,32.5319,32.435,32.4834,21411.0
2018-12-07 11:00:00,33.5,33.57,33.26,33.33,29915.0,32.4737,32.5416,32.2411,32.309,29915.0
2018-12-07 11:10:00,33.33,33.37,33.01,33.15,61170.0,32.309,32.3477,31.9988,32.1345,61170.0
2018-12-07 11:20:00,33.14,33.19,33.0,33.15,36960.0,32.1248,32.1732,31.9891,32.1345,36960.0
2018-12-07 11:30:00,33.12,33.15,33.06,33.09,25286.0,32.1054,32.1345,32.0472,32.0763,25286.0
2018-12-07 11:40:00,33.09,33.12,32.98,33.04,116197.0,32.0763,32.1054,31.9697,32.0278,116197.0
2018-12-07 11:50:00,33.03,33.04,32.84,32.86,63052.0,32.0181,32.0278,31.834,31.8533,63052.0
2018-12-07 12:00:00,32.84,33.02,32.84,32.95,47672.0,31.834,32.0084,31.834,31.9406,47672.0
2018-12-07 12:10:00,32.94,33.07,32.9,32.96,47737.0,31.9309,32.0569,31.8921,31.9503,47737.0
2018-12-07 12:20:00,32.96,33.05,32.95,33.03,21690.0,31.9503,32.0375,31.9406,32.0181,21690.0
2018-12-07 12:30:00,33.02,33.03,32.92,33.02,44231.0,32.0084,32.0181,31.9115,32.0084,44231.0
2018-12-07 12:40:00,33.0,33.06,32.92,32.92,52075.0,31.9891,32.0472,31.9115,31.9115,52075.0
2018-12-07 12:50:00,32.91,33.14,32.9,33.11,31531.0,31.9018,32.1248,31.8921,32.0957,31531.0
2018-12-07 13:00:00,33.11,33.31,33.11,33.13,37400.0,32.0957,32.2896,32.0957,32.1151,37400.0
2018-12-07 13:10:00,33.12,33.15,32.99,33.01,48193.0,32.1054,32.1345,31.9794,31.9988,48193.0
2018-12-07 13:20:00,33.0,33.12,33.0,33.05,27569.0,31.9891,32.1054,31.9891,32.0375,27569.0
2018-12-07 13:30:00,33.04,33.04,32.85,32.87,41913.0,32.0278,32.0278,31.8437,31.863,41913.0
2018-12-07 13:40:00,32.87,32.87,32.72,32.72,27098.0,31.863,31.863,31.7176,31.7176,27098.0
2018-12-07 13:50:00,32.72,32.72,32.62,32.62,34077.0,31.7176,31.7176,31.6207,31.6207,34077.0
2018-12-07 14:00:00,32.62,32.75,32.59,32.65,85831.0,31.6207,31.7467,31.5916,31.6498,85831.0
2018-12-07 14:10:00,32.65,32.76,32.58,32.74,64562.0,31.6498,31.7564,31.5819,31.737,64562.0
2018-12-07 14:20:00,32.75,32.77,32.62,32.66,38844.0,31.7467,31.7661,31.6207,31.6595,38844.0
2018-12-07 14:30:00,32.67,32.69,32.58,32.59,61371.0,31.6692,31.6886,31.5819,31.5916,61371.0
2018-12-07 14:40:00,32.57,32.61,32.44,32.52,55187.0,31.5722,31.611,31.4462,31.5238,55187.0
2018-12-07 14:50:00,32.52,32.57,32.32,32.35,59395.0,31.5238,31.5722,31.3299,31.359,59395.0
2018-12-07 15:00:00,32.34,32.43,32.29,32.41,67831.0,31.3493,31.4365,31.3008,31.4171,67831.0
2018-12-07 15:10:00,32.41,32.45,32.33,32.38,100751.0,31.4171,31.4559,31.3396,31.3881,100751.0
2018-12-07 15:20:00,32.38,32.49,32.34,32.47,65312.0,31.3881,31.4947,31.3493,31.4753,65312.0
2018-12-07 15:30:00,32.47,32.71,32.46,32.56,83789.0,31.4753,31.7079,31.4656,31.5625,83789.0
2018-12-07 15:40:00,32.56,32.61,32.52,32.52,116492.0,31.5625,31.611,31.5238,31.5238,116492.0
2018-12-07 15:50:00,32.53,32.7,32.53,32.6,243611.0,31.5335,31.6983,31.5335,31.6013,243611.0
2018-12-10 09:30:00,32.51,32.92,32.46,32.87,34190.0,31.5141,31.9115,31.4656,31.863,34190.0
2018-12-10 09:40:00,32.87,33.05,32.77,32.77,30491.0,31.863,32.0375,31.7661,31.7661,30491.0
2018-12-10 09:50:00,32.77,32.88,32.61,32.82,30258.0,31.7661,31.8727,31.611,31.8146,30258.0
2018-12-10 10:00:00,32.88,33.0,32.78,32.92,21098.0,31.8727,31.9891,31.7758,31.9115,21098.0
2018-12-10 10:10:00,32.96,32.96,32.76,32.92,31031.0,31.9503,31.9503,31.7564,31.9115,31031.0
2018-12-10 10:20:00,32.88,32.98,32.76,32.82,21297.0,31.8727,31.9697,31.7564,31.8146,21297.0
2018-12-10 10:30:00,32.82,32.84,32.61,32.63,31576.0,31.8146,31.834,31.611,31.6304,31576.0
2018-12-10 10:40:00,32.6,32.71,32.44,32.62,46018.0,31.6013,31.7079,31.4462,31.6207,46018.0
2018-12-10 10:50:00,32.62,32.71,32.5,32.62,84403.0,31.6207,31.7079,31.5044,31.6207,84403.0
2018-12-10 11:00:00,32.6,32.63,32.45,32.52,44576.0,31.6013,31.6304,31.4559,31.5238,44576.0
2018-12-10 11:10:00,32.49,32.57,32.37,32.44,19509.0,31.4947,31.5722,31.3784,31.4462,19509.0
2018-12-10 11:20:00,32.43,32.55,32.35,32.47,22990.0,31.4365,31.5528,31.359,31.4753,22990.0
2018-12-10 11:30:00,32.53,32.73,32.45,32.65,21679.0,31.5335,31.7273,31.4559,31.6498,21679.0
2018-12-10 11:40:00,32.68,32.8,32.59,32.72,63085.0,31.6789,31.7952,31.5916,31.7176,63085.0
2018-12-10 11:50:00,32.73,32.79,32.61,32.65,19848.0,31.7273,31.7855,31.611,31.6498,19848.0
2018-12-10 12:00:00,32.63,32.73,32.59,32.68,13500.0,31.6304,31.7273,31.5916,31.6789,13500.0
2018-12-10 12:10:00,32.66,32.8,32.61,32.68,17670.0,31.6595,31.7952,31.611,31.6789,17670.0
2018-12-10 12:20:00,32.7,32.71,32.58,32.64,13199.0,31.6983,31.7079,31.5819,31.6401,13199.0
2018-12-10 12:30:00,32.62,32.9,32.62,32.89,17531.0,31.6207,31.8921,31.6207,31.8824,17531.0
2018-12-10 12:40:00,32.89,33.1,32.86,33.1,12887.0,31.8824,32.086,31.8533,32.086,12887.0
2018-12-10 12:50:00,33.1,33.12,33.02,33.08,21510.0,32.086,32.1054,32.0084,32.0666,21510.0
2018-12-10 13:00:00,33.08,33.11,32.98,33.05,16330.0,32.0666,32.0957,31.9697,32.0375,16330.0
2018-12-10 13:10:00,33.05,33.08,32.97,33.05,19513.0,32.0375,32.0666,31.96,32.0375,19513.0
2018-12-10 13:20:00,33.03,33.03,32.78,32.86,20733.0,32.0181,32.0181,31.7758,31.8533,20733.0
2018-12-10 13:30:00,32.86,33.06,32.84,33.04,19982.0,31.8533,32.0472,31.834,32.0278,19982.0
2018-12-10 13:40:00,33.02,33.04,32.91,32.98,12703.0,32.0084,32.0278,31.9018,31.9697,12703.0
2018-12-10 13:50:00,32.98,33.07,32.92,32.92,16014.0,31.9697,32.0569,31.9115,31.9115,16014.0
2018-12-10 14:00:00,32.93,32.98,32.89,32.92,21799.0,31.9212,31.9697,31.8824,31.9115,21799.0
2018-12-10 14:10:00,32.93,32.96,32.76,32.81,19865.0,31.9212,31.9503,31.7564,31.8049,19865.0
2018-12-10 14:20:00,32.82,32.92,32.74,32.87,21827.0,31.8146,31.9115,31.737,31.863,21827.0
2018-12-10 14:30:00,32.89,33.05,32.86,33.0,23277.0,31.8824,32.0375,31.8533,31.9891,23277.0
2018-12-10 14:40:00,32.99,33.05,32.96,32.97,21928.0,31.9794,32.0375,31.9503,31.96,21928.0
2018-12-10 14:50:00,32.97,32.98,32.8,32.84,28020.0,31.96,31.9697,31.7952,31.834,28020.0
2018-12-10 15:00:00,32.83,32.87,32.78,32.84,27856.0,31.8243,31.863,31.7758,31.834,27856.0
2018-12-10 15:10:00,32.86,32.88,32.83,32.88,36103.0,31.8533,31.8727,31.8243,31.8727,36103.0
2018-12-10 15:20:00,32.88,32.91,32.86,32.89,52555.0,31.8727,31.9018,31.8533,31.8824,52555.0
2018-12-10 15:30:00,32.91,33.12,32.91,33.05,60293.0,31.9018,32.1054,31.9018,32.0375,60293.0
2018-12-10 15:40:00,33.06,33.07,32.98,33.0,77116.0,32.0472,32.0569,31.9697,31.9891,77116.0
2018-12-10 15:50:00,33.0,33.01,32.86,32.87,175826.0,31.9891,31.9988,31.8533,31.863,175826.0
2018-12-11 09:30:00,33.33,33.83,33.26,33.64,33581.0,32.309,32.7936,32.2411,32.6095,33581.0
2018-12-11 09:40:00,33.67,34.03,33.67,33.94,31676.0,32.6385,32.9875,32.6385,32.9003,31676.0
2018-12-11 09:50:00,33.94,33.94,33.7,33.78,22673.0,32.9003,32.9003,32.6676,32.7452,22673.0
2018-12-11 10:00:00,33.79,33.99,33.77,33.92,36343.0,32.7549,32.9487,32.7355,32.8809,36343.0
2018-12-11 10:10:00,33.91,33.91,33.71,33.84,52516.0,32.8712,32.8712,32.6773,32.8033,52516.0
2018-12-11 10:20:00,33.82,34.12,33.82,34.11,20462.0,32.7839,33.0748,32.7839,33.0651,20462.0
2018-12-11 10:30:00,34.11,34.18,34.03,34.14,16365.0,33.0651,33.1329,32.9875,33.0941,16365.0
2018-12-11 10:40:00,34.15,34.16,33.87,33.89,17456.0,33.1038,33.1135,32.8324,32.8518,17456.0
2018-12-11 10:50:00,33.89,33.92,33.78,33.85,16142.0,32.8518,32.8809,32.7452,32.813,16142.0
2018-12-11 11:00:00,33.84,33.91,33.72,33.88,19565.0,32.8033,32.8712,32.687,32.8421,19565.0
2018-12-11 11:10:00,33.89,33.9,33.61,33.71,19820.0,32.8518,32.8615,32.5804,32.6773,19820.0
2018-12-11 11:20:00,33.74,33.76,33.63,33.67,15638.0,32.7064,32.7258,32.5998,32.6385,15638.0
2018-12-11 11:30:00,33.66,33.71,33.53,33.6,21108.0,32.6288,32.6773,32.5028,32.5707,21108.0
2018-12-11 11:40:00,33.59,33.6,33.46,33.58,19469.0,32.561,32.5707,32.435,32.5513,19469.0
2018-12-11 11:50:00,33.59,33.59,33.47,33.47,26271.0,32.561,32.561,32.4447,32.4447,26271.0
2018-12-11 12:00:00,33.47,33.48,33.34,33.36,24015.0,32.4447,32.4544,32.3186,32.338,24015.0
2018-12-11 12:10:00,33.35,33.37,33.29,33.35,20041.0,32.3283,32.3477,32.2702,32.3283,20041.0
2018-12-11 12:20:00,33.35,33.48,33.35,33.44,18029.0,32.3283,32.4544,32.3283,32.4156,18029.0
2018-12-11 12:30:00,33.47,33.48,33.3,33.3,24592.0,32.4447,32.4544,32.2799,32.2799,24592.0
2018-12-11 12:40:00,33.32,33.43,33.25,33.35,123832.0,32.2993,32.4059,32.2314,32.3283,123832.0
2018-12-11 12:50:00,33.38,33.5,33.37,33.43,44508.0,32.3574,32.4737,32.3477,32.4059,44508.0
2018-12-11 13:00:00,33.41,33.42,33.32,33.34,37801.0,32.3865,32.3962,32.2993,32.3186,37801.0
2018-12-11 13:10:00,33.35,33.44,33.34,33.42,28683.0,32.3283,32.4156,32.3186,32.3962,28683.0
2018-12-11 13:20:00,33.42,33.45,33.19,33.2,39833.0,32.3962,32.4253,32.1732,32.1829,39833.0
2018-12-11 13:30:00,33.2,33.2,33.11,33.16,26787.0,32.1829,32.1829,32.0957,32.1442,26787.0
2018-12-11 13:40:00,33.16,33.16,32.95,32.98,29788.0,32.1442,32.1442,31.9406,31.9697,29788.0
2018-12-11 13:50:00,32.99,33.07,32.94,33.02,19113.0,31.9794,32.0569,31.9309,32.0084,19113.0
2018-12-11 14:00:00,33.01,33.13,32.99,33.0,27152.0,31.9988,32.1151,31.9794,31.9891,27152.0
2018-12-11 14:10:00,33.0,33.09,32.9,33.07,18446.0,31.9891,32.0763,31.8921,32.0569,18446.0
2018-12-11 14:20:00,33.08,33.27,33.05,33.27,17842.0,32.0666,32.2508,32.0375,32.2508,17842.0
2018-12-11 14:30:00,33.26,33.35,33.26,33.29,16458.0,32.2411,32.3283,32.2411,32.2702,16458.0
2018-12-11 14:40:00,33.29,33.42,33.29,33.34,20272.0,32.2702,32.3962,32.2702,32.3186,20272.0
2018-12-11 14:50:00,33.33,33.38,33.26,33.28,21681.0,32.309,32.3574,32.2411,32.2605,21681.0
2018-12-11 15:00:00,33.3,33.3,33.17,33.26,26464.0,32.2799,32.2799,32.1539,32.2411,26464.0
2018-12-11 15:10:00,33.24,33.43,33.24,33.29,31275.0,32.2217,32.4059,32.2217,32.2702,31275.0
2018-12-11 15:20:00,33.28,33.31,33.25,33.26,27935.0,32.2605,32.2896,32.2314,32.2411,27935.0
2018-12-11 15:30:00,33.25,33.33,33.24,33.24,40360.0,32.2314,32.309,32.2217,32.2217,40360.0
2018-12-11 15:40:00,33.24,33.24,33.05,33.06,100683.0,32.2217,32.2217,32.0375,32.0472,100683.0
2018-12-11 15:50:00,33.06,33.12,32.94,32.96,148644.0,32.0472,32.1054,31.9309,31.9503,148644.0
2018-12-12 09:30:00,33.6,33.6,33.09,33.16,70189.0,32.5707,32.5707,32.0763,32.1442,70189.0
2018-12-12 09:40:00,33.2,33.3,33.1,33.29,20543.0,32.1829,32.2799,32.086,32.2702,20543.0
2018-12-12 09:50:00,33.35,33.55,33.31,33.54,64314.0,32.3283,32.5222,32.2896,32.5125,64314.0
2018-12-12 10:00:00,33.52,33.62,33.46,33.57,56275.0,32.4931,32.5901,32.435,32.5416,56275.0
2018-12-12 10:10:00,33.6,33.84,33.58,33.79,20472.0,32.5707,32.8033,32.5513,32.7549,20472.0
2018-12-12 10:20:00,33.76,33.83,33.73,33.77,22398.0,32.7258,32.7936,32.6967,32.7355,22398.0
2018-12-12 10:30:00,33.76,33.78,33.48,33.49,33683.0,32.7258,32.7452,32.4544,32.464,33683.0
2018-12-12 10:40:00,33.49,33.69,33.46,33.69,48292.0,32.464,32.6579,32.435,32.6579,48292.0
2018-12-12 10:50:00,33.69,33.88,33.67,33.75,125591.0,32.6579,32.8421,32.6385,32.7161,125591.0
2018-12-12 11:00:00,33.73,33.81,33.73,33.76,32028.0,32.6967,32.7742,32.6967,32.7258,32028.0
2018-12-12 11:10:00,33.77,33.84,33.68,33.8,19229.0,32.7355,32.8033,32.6482,32.7646,19229.0
2018-12-12 11:20:00,33.8,33.96,33.75,33.89,29290.0,32.7646,32.9197,32.7161,32.8518,29290.0
2018-12-12 11:30:00,33.89,33.92,33.83,33.85,25877.0,32.8518,32.8809,32.7936,32.813,25877.0
2018-12-12 11:40:00,33.86,33.92,33.8,33.86,22763.0,32.8227,32.8809,32.7646,32.8227,22763.0
2018-12-12 11:50:00,33.87,33.87,33.7,33.8,23577.0,32.8324,32.8324,32.6676,32.7646,23577.0
2018-12-12 12:00:00,33.82,33.87,33.7,33.78,17955.0,32.7839,32.8324,32.6676,32.7452,17955.0
2018-12-12 12:10:00,33.78,33.85,33.71,33.75,25574.0,32.7452,32.813,32.6773,32.7161,25574.0
2018-12-12 12:20:00,33.75,33.78,33.7,33.77,12266.0,32.7161,32.7452,32.6676,32.7355,12266.0
2018-12-12 12:30:00,33.78,33.86,33.77,33.79,14495.0,32.7452,32.8227,32.7355,32.7549,14495.0
2018-12-12 12:40:00,33.79,33.83,33.77,33.81,18843.0,32.7549,32.7936,32.7355,32.7742,18843.0
2018-12-12 12:50:00,33.84,33.88,33.77,33.8,29666.0,32.8033,32.8421,32.7355,32.7646,29666.0
2018-12-12 13:00:00,33.8,33.85,33.76,33.84,30065.0,32.7646,32.813,32.7258,32.8033,30065.0
2018-12-12 13:10:00,33.84,33.92,33.84,33.89,13723.0,32.8033,32.8809,32.8033,32.8518,13723.0
2018-12-12 13:20:00,33.89,33.97,33.87,33.97,42986.0,32.8518,32.9293,32.8324,32.9293,42986.0
2018-12-12 13:30:00,33.98,34.01,33.94,34.01,14194.0,32.939,32.9681,32.9003,32.9681,14194.0
2018-12-12 13:40:00,34.01,34.05,34.0,34.03,14305.0,32.9681,33.0069,32.9584,32.9875,14305.0
2018-12-12 13:50:00,34.04,34.04,33.87,33.88,20912.0,32.9972,32.9972,32.8324,32.8421,20912.0
2018-12-12 14:00:00,33.88,33.89,33.8,33.84,18174.0,32.8421,32.8518,32.7646,32.8033,18174.0
2018-12-12 14:10:00,33.84,33.87,33.78,33.85,20390.0,32.8033,32.8324,32.7452,32.813,20390.0
2018-12-12 14:20:00,33.86,33.89,33.72,33.72,29283.0,32.8227,32.8518,32.687,32.687,29283.0
2018-12-12 14:30:00,33.74,33.82,33.65,33.8,28028.0,32.7064,32.7839,32.6191,32.7646,28028.0
2018-12-12 14:40:00,33.79,33.8,33.64,33.66,28196.0,32.7549,32.7646,32.6095,32.6288,28196.0
2018-12-12 14:50:00,33.64,33.7,33.59,33.68,41333.0,32.6095,32.6676,32.561,32.6482,41333.0
2018-12-12 15:00:00,33.67,33.67,33.56,33.62,53941.0,32.6385,32.6385,32.5319,32.5901,53941.0
2018-12-12 15:10:00,33.62,33.69,33.53,33.55,33268.0,32.5901,32.6579,32.5028,32.5222,33268.0
2018-12-12 15:20:00,33.54,33.56,33.49,33.5,43107.0,32.5125,32.5319,32.464,32.4737,43107.0
2018-12-12 15:30:00,33.5,33.66,33.48,33.66,51899.0,32.4737,32.6288,32.4544,32.6288,51899.0
2018-12-12 15:40:00,33.66,33.71,33.54,33.54,70597.0,32.6288,32.6773,32.5125,32.5125,70597.0
2018-12-12 15:50:00,33.54,33.55,33.34,33.38,184886.0,32.5125,32.5222,32.3186,32.3574,184886.0
2018-12-13 09:30:00,33.32,33.54,33.04,33.3,49946.0,32.2993,32.5125,32.0278,32.2799,49946.0
2018-12-13 09:40:00,33.33,33.36,32.96,33.1,17527.0,32.309,32.338,31.9503,32.086,17527.0
2018-12-13 09:50:00,33.1,33.13,32.91,32.95,28376.0,32.086,32.1151,31.9018,31.9406,28376.0
2018-12-13 10:00:00,33.0,33.21,32.92,33.11,32530.0,31.9891,32.1926,31.9115,32.0957,32530.0
2018-12-13 10:10:00,33.09,33.28,33.08,33.12,39272.0,32.0763,32.2605,32.0666,32.1054,39272.0
2018-12-13 10:20:00,33.08,33.18,33.05,33.14,35137.0,32.0666,32.1635,32.0375,32.1248,35137.0
2018-12-13 10:30:00,33.14,33.27,33.09,33.18,34117.0,32.1248,32.2508,32.0763,32.1635,34117.0
2018-12-13 10:40:00,33.22,33.27,33.06,33.15,29964.0,32.2023,32.2508,32.0472,32.1345,29964.0
2018-12-13 10:50:00,33.15,33.21,33.0,33.21,24412.0,32.1345,32.1926,31.9891,32.1926,24412.0
2018-12-13 11:00:00,33.2,33.37,33.15,33.32,29909.0,32.1829,32.3477,32.1345,32.2993,29909.0
2018-12-13 11:10:00,33.33,33.33,33.16,33.23,26799.0,32.309,32.309,32.1442,32.212,26799.0
2018-12-13 11:20:00,33.24,33.33,33.22,33.27,28878.0,32.2217,32.309,32.2023,32.2508,28878.0
2018-12-13 11:30:00,33.27,33.41,33.24,33.41,32126.0,32.2508,32.3865,32.2217,32.3865,32126.0
2018-12-13 11:40:00,33.4,33.53,33.36,33.41,21933.0,32.3768,32.5028,32.338,32.3865,21933.0
2018-12-13 11:50:00,33.4,33.49,33.29,33.42,18045.0,32.3768,32.464,32.2702,32.3962,18045.0
2018-12-13 12:00:00,33.4,33.41,33.27,33.28,19845.0,32.3768,32.3865,32.2508,32.2605,19845.0
2018-12-13 12:10:00,33.3,33.34,33.23,33.3,14914.0,32.2799,32.3186,32.212,32.2799,14914.0
2018-12-13 12:20:00,33.3,33.31,33.19,33.23,14478.0,32.2799,32.2896,32.1732,32.212,14478.0
2018-12-13 12:30:00,33.22,33.29,33.18,33.26,21863.0,32.2023,32.2702,32.1635,32.2411,21863.0
2018-12-13 12:40:00,33.27,33.28,33.18,33.18,18942.0,32.2508,32.2605,32.1635,32.1635,18942.0
2018-12-13 12:50:00,33.2,33.21,33.12,33.2,28587.0,32.1829,32.1926,32.1054,32.1829,28587.0
2018-12-13 13:00:00,33.2,33.28,33.16,33.26,21587.0,32.1829,32.2605,32.1442,32.2411,21587.0
2018-12-13 13:10:00,33.26,33.32,33.22,33.29,14097.0,32.2411,32.2993,32.2023,32.2702,14097.0
2018-12-13 13:20:00,33.29,33.31,33.15,33.19,18272.0,32.2702,32.2896,32.1345,32.1732,18272.0
2018-12-13 13:30:00,33.19,33.26,33.12,33.2,37286.0,32.1732,32.2411,32.1054,32.1829,37286.0
2018-12-13 13:40:00,33.2,33.23,33.17,33.19,36706.0,32.1829,32.212,32.1539,32.1732,36706.0
2018-12-13 13:50:00,33.18,33.18,33.09,33.12,20094.0,32.1635,32.1635,32.0763,32.1054,20094.0
2018-12-13 14:00:00,33.12,33.14,32.96,33.02,27750.0,32.1054,32.1248,31.9503,32.0084,27750.0
2018-12-13 14:10:00,33.03,33.05,32.95,33.0,42533.0,32.0181,32.0375,31.9406,31.9891,42533.0
2018-12-13 14:20:00,33.01,33.06,32.96,33.06,36660.0,31.9988,32.0472,31.9503,32.0472,36660.0
2018-12-13 14:30:00,33.05,33.06,32.86,32.94,34633.0,32.0375,32.0472,31.8533,31.9309,34633.0
2018-12-13 14:40:00,32.95,33.02,32.91,32.97,25776.0,31.9406,32.0084,31.9018,31.96,25776.0
2018-12-13 14:50:00,32.98,33.06,32.96,33.02,41891.0,31.9697,32.0472,31.9503,32.0084,41891.0
2018-12-13 15:00:00,33.03,33.04,32.89,32.91,40215.0,32.0181,32.0278,31.8824,31.9018,40215.0
2018-12-13 15:10:00,32.91,33.09,32.9,33.06,38000.0,31.9018,32.0763,31.8921,32.0472,38000.0
2018-12-13 15:20:00,33.05,33.1,33.01,33.02,53580.0,32.0375,32.086,31.9988,32.0084,53580.0
2018-12-13 15:30:00,33.01,33.05,32.98,33.05,79313.0,31.9988,32.0375,31.9697,32.0375,79313.0
2018-12-13 15:40:00,33.04,33.2,33.02,33.15,96650.0,32.0278,32.1829,32.0084,32.1345,96650.0
2018-12-13 15:50:00,33.15,33.16,32.99,33.0,223720.0,32.1345,32.1442,31.9794,31.9891,223720.0
2018-12-14 09:30:00,32.47,32.97,32.2,32.74,34375.0,31.4753,31.96,31.2136,31.737,34375.0
2018-12-14 09:40:00,32.79,32.89,32.69,32.81,36719.0,31.7855,31.8824,31.6886,31.8049,36719.0
2018-12-14 09:50:00,32.8,32.89,32.76,32.87,41849.0,31.7952,31.8824,31.7564,31.863,41849.0
2018-12-14 10:00:00,32.88,33.0,32.86,32.92,25182.0,31.8727,31.9891,31.8533,31.9115,25182.0
2018-12-14 10:10:00,32.93,33.04,32.83,33.04,38733.0,31.9212,32.0278,31.8243,32.0278,38733.0
2018-12-14 10:20:00,33.03,33.07,32.82,32.86,21403.0,32.0181,32.0569,31.8146,31.8533,21403.0
2018-12-14 10:30:00,32.85,33.08,32.8,33.07,39145.0,31.8437,32.0666,31.7952,32.0569,39145.0
2018-12-14 10:40:00,33.06,33.12,32.9,33.07,16364.0,32.0472,32.1054,31.8921,32.0569,16364.0
2018-12-14 10:50:00,33.07,33.13,32.93,32.94,20756.0,32.0569,32.1151,31.9212,31.9309,20756.0
2018-12-14 11:00:00,32.93,33.11,32.92,33.06,21644.0,31.9212,32.0957,31.9115,32.0472,21644.0
2018-12-14 11:10:00,33.02,33.08,32.98,33.01,25816.0,32.0084,32.0666,31.9697,31.9988,25816.0
2018-12-14 11:20:00,33.0,33.02,32.91,32.98,24415.0,31.9891,32.0084,31.9018,31.9697,24415.0
2018-12-14 11:30:00,33.0,33.12,32.99,33.05,19620.0,31.9891,32.1054,31.9794,32.0375,19620.0
2018-12-14 11:40:00,33.06,33.1,32.91,32.92,23029.0,32.0472,32.086,31.9018,31.9115,23029.0
2018-12-14 11:50:00,32.91,32.95,32.79,32.82,22022.0,31.9018,31.9406,31.7855,31.8146,22022.0
2018-12-14 12:00:00,32.82,32.88,32.78,32.8,32985.0,31.8146,31.8727,31.7758,31.7952,32985.0
2018-12-14 12:10:00,32.8,32.89,32.71,32.88,25948.0,31.7952,31.8824,31.7079,31.8727,25948.0
2018-12-14 12:20:00,32.86,32.95,32.85,32.91,19976.0,31.8533,31.9406,31.8437,31.9018,19976.0
2018-12-14 12:30:00,32.92,32.95,32.91,32.94,23329.0,31.9115,31.9406,31.9018,31.9309,23329.0
2018-12-14 12:40:00,32.93,32.93,32.81,32.83,17395.0,31.9212,31.9212,31.8049,31.8243,17395.0
2018-12-14 12:50:00,32.82,32.85,32.78,32.83,19722.0,31.8146,31.8437,31.7758,31.8243,19722.0
2018-12-14 13:00:00,32.82,32.89,32.78,32.89,14375.0,31.8146,31.8824,31.7758,31.8824,14375.0
2018-12-14 13:10:00,32.89,32.96,32.89,32.95,12579.0,31.8824,31.9503,31.8824,31.9406,12579.0
2018-12-14 13:20:00,32.95,32.97,32.91,32.94,16220.0,31.9406,31.96,31.9018,31.9309,16220.0
2018-12-14 13:30:00,32.94,32.96,32.87,32.92,43119.0,31.9309,31.9503,31.863,31.9115,43119.0
2018-12-14 13:40:00,32.93,32.95,32.87,32.88,20940.0,31.9212,31.9406,31.863,31.8727,20940.0
2018-12-14 13:50:00,32.89,32.92,32.81,32.85,16753.0,31.8824,31.9115,31.8049,31.8437,16753.0
2018-12-14 14:00:00,32.85,32.92,32.82,32.91,15244.0,31.8437,31.9115,31.8146,31.9018,15244.0
2018-12-14 14:10:00,32.9,32.92,32.84,32.88,27364.0,31.8921,31.9115,31.834,31.8727,27364.0
2018-12-14 14:20:00,32.88,32.92,32.82,32.86,95967.0,31.8727,31.9115,31.8146,31.8533,95967.0
2018-12-14 14:30:00,32.85,32.86,32.61,32.61,22924.0,31.8437,31.8533,31.611,31.611,22924.0
2018-12-14 14:40:00,32.62,32.68,32.54,32.58,23486.0,31.6207,31.6789,31.5432,31.5819,23486.0
2018-12-14 14:50:00,32.58,32.75,32.51,32.73,31700.0,31.5819,31.7467,31.5141,31.7273,31700.0
2018-12-14 15:00:00,32.73,32.77,32.64,32.67,35944.0,31.7273,31.7661,31.6401,31.6692,35944.0
2018-12-14 15:10:00,32.66,32.85,32.64,32.75,52597.0,31.6595,31.8437,31.6401,31.7467,52597.0
2018-12-14 15:20:00,32.76,32.76,32.65,32.68,27781.0,31.7564,31.7564,31.6498,31.6789,27781.0
2018-12-14 15:30:00,32.68,32.68,32.53,32.55,37349.0,31.6789,31.6789,31.5335,31.5528,37349.0
2018-12-14 15:40:00,32.54,32.56,32.45,32.56,83199.0,31.5432,31.5625,31.4559,31.5625,83199.0
2018-12-14 15:50:00,32.56,32.62,32.5,32.5,121669.0,31.5625,31.6207,31.5044,31.5044,121669.0
2018-12-17 09:30:00,32.31,32.48,32.2,32.44,47294.0,31.3202,31.485,31.2136,31.4462,47294.0
2018-12-17 09:40:00,32.44,32.47,32.03,32.07,34102.0,31.4462,31.4753,31.0488,31.0876,34102.0
2018-12-17 09:50:00,32.09,32.2,31.96,32.19,45554.0,31.1069,31.2136,30.9809,31.2039,45554.0
2018-12-17 10:00:00,32.2,32.44,32.19,32.4,49181.0,31.2136,31.4462,31.2039,31.4074,49181.0
2018-12-17 10:10:00,32.45,32.59,32.38,32.53,59513.0,31.4559,31.5916,31.3881,31.5335,59513.0
2018-12-17 10:20:00,32.49,32.67,32.43,32.64,17524.0,31.4947,31.6692,31.4365,31.6401,17524.0
2018-12-17 10:30:00,32.66,32.66,32.54,32.58,12083.0,31.6595,31.6595,31.5432,31.5819,12083.0
2018-12-17 10:40:00,32.58,32.73,32.54,32.64,34809.0,31.5819,31.7273,31.5432,31.6401,34809.0
2018-12-17 10:50:00,32.64,32.68,32.54,32.58,89701.0,31.6401,31.6789,31.5432,31.5819,89701.0
2018-12-17 11:00:00,32.64,32.72,32.59,32.67,71495.0,31.6401,31.7176,31.5916,31.6692,71495.0
2018-12-17 11:10:00,32.67,32.76,32.59,32.67,60903.0,31.6692,31.7564,31.5916,31.6692,60903.0
2018-12-17 11:20:00,32.67,32.84,32.66,32.75,42706.0,31.6692,31.834,31.6595,31.7467,42706.0
2018-12-17 11:30:00,32.76,32.78,32.71,32.71,18146.0,31.7564,31.7758,31.7079,31.7079,18146.0
2018-12-17 11:40:00,32.71,32.72,32.6,32.71,18327.0,31.7079,31.7176,31.6013,31.7079,18327.0
2018-12-17 11:50:00,32.74,32.81,32.71,32.77,19723.0,31.737,31.8049,31.7079,31.7661,19723.0
2018-12-17 12:00:00,32.75,32.79,32.66,32.66,36396.0,31.7467,31.7855,31.6595,31.6595,36396.0
2018-12-17 12:10:00,32.67,32.68,32.49,32.51,29767.0,31.6692,31.6789,31.4947,31.5141,29767.0
2018-12-17 12:20:00,32.51,32.54,32.39,32.46,27880.0,31.5141,31.5432,31.3977,31.4656,27880.0
2018-12-17 12:30:00,32.45,32.45,32.26,32.3,32310.0,31.4559,31.4559,31.2717,31.3105,32310.0
2018-12-17 12:40:00,32.29,32.32,32.23,32.32,61159.0,31.3008,31.3299,31.2426,31.3299,61159.0
2018-12-17 12:50:00,32.3,32.33,32.23,32.25,36829.0,31.3105,31.3396,31.2426,31.262,36829.0
2018-12-17 13:00:00,32.23,32.27,32.2,32.26,33757.0,31.2426,31.2814,31.2136,31.2717,33757.0
2018-12-17 13:10:00,32.26,32.32,32.25,32.25,21917.0,31.2717,31.3299,31.262,31.262,21917.0
2018-12-17 13:20:00,32.24,32.27,32.12,32.12,33018.0,31.2523,31.2814,31.136,31.136,33018.0
2018-12-17 13:30:00,32.11,32.18,32.01,32.05,30658.0,31.1263,31.1942,31.0294,31.0682,30658.0
2018-12-17 13:40:00,32.05,32.1,31.98,31.98,30083.0,31.0682,31.1166,31.0003,31.0003,30083.0
2018-12-17 13:50:00,31.98,32.05,31.9,31.94,29871.0,31.0003,31.0682,30.9228,30.9615,29871.0
2018-12-17 14:00:00,31.94,32.02,31.91,32.0,37917.0,30.9615,31.0391,30.9325,31.0197,37917.0
2018-12-17 14:10:00,32.01,32.1,32.0,32.09,18108.0,31.0294,31.1166,31.0197,31.1069,18108.0
2018-12-17 14:20:00,32.09,32.16,32.04,32.08,30721.0,31.1069,31.1748,31.0585,31.0972,30721.0
2018-12-17 14:30:00,32.09,32.13,32.06,32.1,30819.0,31.1069,31.1457,31.0779,31.1166,30819.0
2018-12-17 14:40:00,32.1,32.17,32.05,32.05,40893.0,31.1166,31.1845,31.0682,31.0682,40893.0
2018-12-17 14:50:00,32.07,32.07,31.98,32.05,40369.0,31.0876,31.0876,31.0003,31.0682,40369.0
2018-12-17 15:00:00,32.04,32.09,31.98,32.01,58252.0,31.0585,31.1069,31.0003,31.0294,58252.0
2018-12-17 15:10:00,32.01,32.06,31.91,31.93,99986.0,31.0294,31.0779,30.9325,30.9518,99986.0
2018-12-17 15:20:00,31.93,31.96,31.89,31.94,89749.0,30.9518,30.9809,30.9131,30.9615,89749.0
2018-12-17 15:30:00,31.94,31.95,31.81,31.84,97286.0,30.9615,30.9712,30.8355,30.8646,97286.0
2018-12-17 15:40:00,31.84,31.94,31.76,31.81,158388.0,30.8646,30.9615,30.787,30.8355,158388.0
2018-12-17 15:50:00,31.8,31.89,31.74,31.8,271179.0,30.8258,30.9131,30.7677,30.8258,271179.0
2018-12-18 09:30:00,32.06,32.6,31.87,32.46,55039.0,31.0779,31.6013,30.8937,31.4656,55039.0
2018-12-18 09:40:00,32.47,32.82,32.47,32.79,32983.0,31.4753,31.8146,31.4753,31.7855,32983.0
2018-12-18 09:50:00,32.84,32.98,32.8,32.93,49139.0,31.834,31.9697,31.7952,31.9212,49139.0
2018-12-18 10:00:00,32.95,33.01,32.82,33.01,45837.0,31.9406,31.9988,31.8146,31.9988,45837.0
2018-12-18 10:10:00,33.02,33.06,32.89,33.05,39729.0,32.0084,32.0472,31.8824,32.0375,39729.0
2018-12-18 10:20:00,33.06,33.15,32.99,33.1,61546.0,32.0472,32.1345,31.9794,32.086,61546.0
2018-12-18 10:30:00,33.12,33.25,33.1,33.23,33549.0,32.1054,32.2314,32.086,32.212,33549.0
2018-12-18 10:40:00,33.24,33.26,32.89,32.97,36008.0,32.2217,32.2411,31.8824,31.96,36008.0
2018-12-18 10:50:00,32.95,32.98,32.86,32.94,44103.0,31.9406,31.9697,31.8533,31.9309,44103.0
2018-12-18 11:00:00,32.97,32.98,32.7,32.71,36254.0,31.96,31.9697,31.6983,31.7079,36254.0
2018-12-18 11:10:00,32.72,32.77,32.63,32.63,22366.0,31.7176,31.7661,31.6304,31.6304,22366.0
2018-12-18 11:20:00,32.63,32.64,32.44,32.52,62998.0,31.6304,31.6401,31.4462,31.5238,62998.0
2018-12-18 11:30:00,32.53,32.58,32.47,32.48,69976.0,31.5335,31.5819,31.4753,31.485,69976.0
2018-12-18 11:40:00,32.48,32.52,32.41,32.49,22382.0,31.485,31.5238,31.4171,31.4947,22382.0
2018-12-18 11:50:00,32.5,32.51,32.39,32.45,30878.0,31.5044,31.5141,31.3977,31.4559,30878.0
2018-12-18 12:00:00,32.45,32.53,32.42,32.5,45134.0,31.4559,31.5335,31.4268,31.5044,45134.0
2018-12-18 12:10:00,32.51,32.69,32.5,32.64,47305.0,31.5141,31.6886,31.5044,31.6401,47305.0
2018-12-18 12:20:00,32.64,32.64,32.55,32.61,23466.0,31.6401,31.6401,31.5528,31.611,23466.0
2018-12-18 12:30:00,32.62,32.72,32.55,32.56,17909.0,31.6207,31.7176,31.5528,31.5625,17909.0
2018-12-18 12:40:00,32.56,32.63,32.53,32.62,18849.0,31.5625,31.6304,31.5335,31.6207,18849.0
2018-12-18 12:50:00,32.62,32.64,32.57,32.59,26172.0,31.6207,31.6401,31.5722,31.5916,26172.0
2018-12-18 13:00:00,32.59,32.61,32.52,32.55,40126.0,31.5916,31.611,31.5238,31.5528,40126.0
2018-12-18 13:10:00,32.54,32.59,32.51,32.59,29819.0,31.5432,31.5916,31.5141,31.5916,29819.0
2018-12-18 13:20:00,32.58,32.62,32.5,32.52,21433.0,31.5819,31.6207,31.5044,31.5238,21433.0
2018-12-18 13:30:00,32.52,32.54,32.46,32.47,21192.0,31.5238,31.5432,31.4656,31.4753,21192.0
2018-12-18 13:40:00,32.46,32.51,32.46,32.51,15557.0,31.4656,31.5141,31.4656,31.5141,15557.0
2018-12-18 13:50:00,32.52,32.52,32.43,32.48,19783.0,31.5238,31.5238,31.4365,31.485,19783.0
2018-12-18 14:00:00,32.47,32.5,32.43,32.48,31182.0,31.4753,31.5044,31.4365,31.485,31182.0
2018-12-18 14:10:00,32.48,32.49,32.3,32.32,35123.0,31.485,31.4947,31.3105,31.3299,35123.0
2018-12-18 14:20:00,32.3,32.37,32.29,32.33,50487.0,31.3105,31.3784,31.3008,31.3396,50487.0
2018-12-18 14:30:00,32.32,32.35,32.19,32.3,59141.0,31.3299,31.359,31.2039,31.3105,59141.0
2018-12-18 14:40:00,32.29,32.29,32.05,32.13,63519.0,31.3008,31.3008,31.0682,31.1457,63519.0
2018-12-18 14:50:00,32.12,32.21,32.11,32.14,34557.0,31.136,31.2233,31.1263,31.1554,34557.0
2018-12-18 15:00:00,32.13,32.16,32.03,32.08,39446.0,31.1457,31.1748,31.0488,31.0972,39446.0
2018-12-18 15:10:00,32.08,32.13,31.98,32.06,60614.0,31.0972,31.1457,31.0003,31.0779,60614.0
2018-12-18 15:20:00,32.05,32.14,31.91,31.98,69370.0,31.0682,31.1554,30.9325,31.0003,69370.0
2018-12-18 15:30:00,31.98,32.11,31.95,32.05,128595.0,31.0003,31.1263,30.9712,31.0682,128595.0
2018-12-18 15:40:00,32.05,32.17,32.02,32.16,147445.0,31.0682,31.1845,31.0391,31.1748,147445.0
2018-12-18 15:50:00,32.15,32.16,31.91,31.97,270478.0,31.1651,31.1748,30.9325,30.9906,270478.0
2018-12-19 09:30:00,31.77,31.96,31.51,31.85,50764.0,30.7967,30.9809,30.5447,30.8743,50764.0
2018-12-19 09:40:00,31.86,32.08,31.77,32.08,90510.0,30.884,31.0972,30.7967,31.0972,90510.0
2018-12-19 09:50:00,32.12,32.42,32.09,32.24,91697.0,31.136,31.4268,31.1069,31.2523,91697.0
2018-12-19 10:00:00,32.26,32.34,32.2,32.3,34129.0,31.2717,31.3493,31.2136,31.3105,34129.0
2018-12-19 10:10:00,32.31,32.32,32.09,32.18,60829.0,31.3202,31.3299,31.1069,31.1942,60829.0
2018-12-19 10:20:00,32.18,32.18,31.95,31.97,63428.0,31.1942,31.1942,30.9712,30.9906,63428.0
2018-12-19 10:30:00,31.97,32.06,31.93,31.98,39762.0,30.9906,31.0779,30.9518,31.0003,39762.0
2018-12-19 10:40:00,31.96,32.02,31.94,31.95,24657.0,30.9809,31.0391,30.9615,30.9712,24657.0
2018-12-19 10:50:00,31.96,32.07,31.93,31.95,29957.0,30.9809,31.0876,30.9518,30.9712,29957.0
2018-12-19 11:00:00,31.94,31.95,31.8,31.83,24676.0,30.9615,30.9712,30.8258,30.8549,24676.0
2018-12-19 11:10:00,31.83,31.87,31.74,31.79,26377.0,30.8549,30.8937,30.7677,30.8161,26377.0
2018-12-19 11:20:00,31.79,31.86,31.7,31.72,26636.0,30.8161,30.884,30.7289,30.7483,26636.0
2018-12-19 11:30:00,31.72,31.73,31.6,31.62,26786.0,30.7483,30.758,30.6319,30.6513,26786.0
2018-12-19 11:40:00,31.63,31.78,31.6,31.77,30307.0,30.661,30.8064,30.6319,30.7967,30307.0
2018-12-19 11:50:00,31.75,31.91,31.75,31.87,24701.0,30.7774,30.9325,30.7774,30.8937,24701.0
2018-12-19 12:00:00,31.87,31.96,31.82,31.94,27808.0,30.8937,30.9809,30.8452,30.9615,27808.0
2018-12-19 12:10:00,31.94,31.94,31.84,31.92,18288.0,30.9615,30.9615,30.8646,30.9421,18288.0
2018-12-19 12:20:00,31.94,31.97,31.9,31.9,23919.0,30.9615,30.9906,30.9228,30.9228,23919.0
2018-12-19 12:30:00,31.91,31.93,31.86,31.86,21625.0,30.9325,30.9518,30.884,30.884,21625.0
2018-12-19 12:40:00,31.87,31.91,31.85,31.89,21874.0,30.8937,30.9325,30.8743,30.9131,21874.0
2018-12-19 12:50:00,31.89,31.91,31.73,31.73,31485.0,30.9131,30.9325,30.758,30.758,31485.0
2018-12-19 13:00:00,31.74,31.78,31.71,31.72,31687.0,30.7677,30.8064,30.7386,30.7483,31687.0
2018-12-19 13:10:00,31.71,32.01,31.71,32.0,127801.0,30.7386,31.0294,30.7386,31.0197,127801.0
2018-12-19 13:20:00,32.01,32.03,31.85,32.0,70170.0,31.0294,31.0488,30.8743,31.0197,70170.0
2018-12-19 13:30:00,32.0,32.02,31.89,31.95,66437.0,31.0197,31.0391,30.9131,30.9712,66437.0
2018-12-19 13:40:00,31.94,32.02,31.93,32.01,42016.0,30.9615,31.0391,30.9518,31.0294,42016.0
2018-12-19 13:50:00,32.0,32.16,31.94,32.12,92628.0,31.0197,31.1748,30.9615,31.136,92628.0
2018-12-19 14:00:00,32.13,32.14,31.62,31.68,94501.0,31.1457,31.1554,30.6513,30.7095,94501.0
2018-12-19 14:10:00,31.67,31.79,31.55,31.76,93317.0,30.6998,30.8161,30.5835,30.787,93317.0
2018-12-19 14:20:00,31.77,31.86,31.66,31.86,97004.0,30.7967,30.884,30.6901,30.884,97004.0
2018-12-19 14:30:00,31.87,31.98,31.83,31.9,32308.0,30.8937,31.0003,30.8549,30.9228,32308.0
2018-12-19 14:40:00,31.89,31.89,31.6,31.74,192424.0,30.9131,30.9131,30.6319,30.7677,192424.0
2018-12-19 14:50:00,31.73,31.73,31.16,31.24,243880.0,30.758,30.758,30.2054,30.283,243880.0
2018-12-19 15:00:00,31.23,31.24,30.94,31.08,163000.0,30.2733,30.283,29.9922,30.1279,163000.0
2018-12-19 15:10:00,31.1,31.38,30.95,31.03,214445.0,30.1473,30.4187,30.0019,30.0794,214445.0
2018-12-19 15:20:00,31.04,31.08,30.81,30.84,120753.0,30.0891,30.1279,29.8662,29.8952,120753.0
2018-12-19 15:30:00,30.84,30.91,30.64,30.7,180655.0,29.8952,29.9631,29.7014,29.7595,180655.0
2018-12-19 15:40:00,30.71,30.73,30.56,30.65,201160.0,29.7692,29.7886,29.6238,29.7111,201160.0
2018-12-19 15:50:00,30.65,30.75,30.56,30.6,314836.0,29.7111,29.808,29.6238,29.6626,314836.0
2018-12-20 09:30:00,30.68,31.34,30.68,31.06,70350.0,29.7401,30.3799,29.7401,30.1085,70350.0
2018-12-20 09:40:00,31.0,31.26,30.71,30.98,53949.0,30.0503,30.3024,29.7692,30.0309,53949.0
2018-12-20 09:50:00,30.98,31.18,30.83,31.18,71883.0,30.0309,30.2248,29.8855,30.2248,71883.0
2018-12-20 10:00:00,31.16,31.28,31.04,31.07,74992.0,30.2054,30.3218,30.0891,30.1182,74992.0
2018-12-20 10:10:00,31.07,31.1,30.84,30.87,45837.0,30.1182,30.1473,29.8952,29.9243,45837.0
2018-12-20 10:20:00,30.87,30.92,30.77,30.84,67101.0,29.9243,29.9728,29.8274,29.8952,67101.0
2018-12-20 10:30:00,30.84,31.01,30.81,30.95,43297.0,29.8952,30.06,29.8662,30.0019,43297.0
2018-12-20 10:40:00,30.96,31.16,30.91,30.93,51012.0,30.0116,30.2054,29.9631,29.9825,51012.0
2018-12-20 10:50:00,30.92,31.14,30.75,31.01,566243.0,29.9728,30.186,29.808,30.06,566243.0
2018-12-20 11:00:00,31.0,31.17,30.9,31.05,79679.0,30.0503,30.2151,29.9534,30.0988,79679.0
2018-12-20 11:10:00,31.06,31.14,31.01,31.02,68021.0,30.1085,30.186,30.06,30.0697,68021.0
2018-12-20 11:20:00,31.03,31.03,30.83,30.92,54233.0,30.0794,30.0794,29.8855,29.9728,54233.0
2018-12-20 11:30:00,30.91,30.98,30.83,30.87,53290.0,29.9631,30.0309,29.8855,29.9243,53290.0
2018-12-20 11:40:00,30.87,30.88,30.46,30.48,90179.0,29.9243,29.934,29.5269,29.5463,90179.0
2018-12-20 11:50:00,30.49,30.67,30.39,30.44,68476.0,29.556,29.7304,29.459,29.5075,68476.0
2018-12-20 12:00:00,30.45,30.58,30.23,30.24,75678.0,29.5172,29.6432,29.3039,29.3136,75678.0
2018-12-20 12:10:00,30.26,30.34,30.06,30.26,67407.0,29.333,29.4105,29.1391,29.333,67407.0
2018-12-20 12:20:00,30.29,30.39,30.24,30.35,61148.0,29.3621,29.459,29.3136,29.4202,61148.0
2018-12-20 12:30:00,30.34,30.35,30.11,30.12,77577.0,29.4105,29.4202,29.1876,29.1973,77577.0
2018-12-20 12:40:00,30.1,30.18,30.03,30.11,104911.0,29.1779,29.2555,29.11,29.1876,104911.0
2018-12-20 12:50:00,30.1,30.3,30.1,30.26,43615.0,29.1779,29.3718,29.1779,29.333,43615.0
2018-12-20 13:00:00,30.24,30.24,29.97,29.98,81679.0,29.3136,29.3136,29.0519,29.0616,81679.0
2018-12-20 13:10:00,29.97,30.14,29.89,30.12,62339.0,29.0519,29.2167,28.9743,29.1973,62339.0
2018-12-20 13:20:00,30.11,30.27,30.11,30.24,49666.0,29.1876,29.3427,29.1876,29.3136,49666.0
2018-12-20 13:30:00,30.24,30.37,30.18,30.34,33215.0,29.3136,29.4396,29.2555,29.4105,33215.0
2018-12-20 13:40:00,30.35,30.43,30.22,30.41,40274.0,29.4202,29.4978,29.2942,29.4784,40274.0
2018-12-20 13:50:00,30.4,30.44,30.3,30.31,39782.0,29.4687,29.5075,29.3718,29.3815,39782.0
2018-12-20 14:00:00,30.32,30.33,30.14,30.18,56246.0,29.3912,29.4009,29.2167,29.2555,56246.0
2018-12-20 14:10:00,30.17,30.17,29.98,29.99,65437.0,29.2458,29.2458,29.0616,29.0713,65437.0
2018-12-20 14:20:00,30.0,30.37,30.0,30.37,87213.0,29.081,29.4396,29.081,29.4396,87213.0
2018-12-20 14:30:00,30.34,30.76,30.34,30.68,169211.0,29.4105,29.8177,29.4105,29.7401,169211.0
2018-12-20 14:40:00,30.67,31.02,30.67,31.02,152362.0,29.7304,30.0697,29.7304,30.0697,152362.0
2018-12-20 14:50:00,31.02,31.02,30.78,30.85,132476.0,30.0697,30.0697,29.8371,29.9049,132476.0
2018-12-20 15:00:00,30.86,30.95,30.76,30.89,103202.0,29.9146,30.0019,29.8177,29.9437,103202.0
2018-12-20 15:10:00,30.9,30.92,30.78,30.8,146357.0,29.9534,29.9728,29.8371,29.8565,146357.0
2018-12-20 15:20:00,30.79,30.87,30.72,30.73,151068.0,29.8468,29.9243,29.7789,29.7886,151068.0
2018-12-20 15:30:00,30.73,30.97,30.72,30.93,143216.0,29.7886,30.0212,29.7789,29.9825,143216.0
2018-12-20 15:40:00,30.93,30.94,30.76,30.8,156021.0,29.9825,29.9922,29.8177,29.8565,156021.0
2018-12-20 15:50:00,30.79,30.82,30.63,30.69,291470.0,29.8468,29.8758,29.6917,29.7498,291470.0
2018-12-21 09:30:00,30.18,30.56,30.17,30.31,514678.0,29.2555,29.6238,29.2458,29.3815,514678.0
2018-12-21 09:40:00,30.31,30.37,30.12,30.34,93082.0,29.3815,29.4396,29.1973,29.4105,93082.0
2018-12-21 09:50:00,30.3,30.5,30.3,30.38,101104.0,29.3718,29.5656,29.3718,29.4493,101104.0
2018-12-21 10:00:00,30.38,30.45,30.06,30.09,49821.0,29.4493,29.5172,29.1391,29.1682,49821.0
2018-12-21 10:10:00,30.09,30.47,30.09,30.41,72953.0,29.1682,29.5366,29.1682,29.4784,72953.0
2018-12-21 10:20:00,30.44,30.48,30.26,30.27,29137.0,29.5075,29.5463,29.333,29.3427,29137.0
2018-12-21 10:30:00,30.27,30.33,30.12,30.14,27641.0,29.3427,29.4009,29.1973,29.2167,27641.0
2018-12-21 10:40:00,30.15,30.18,29.98,29.98,35639.0,29.2264,29.2555,29.0616,29.0616,35639.0
2018-12-21 10:50:00,29.98,30.03,29.83,29.94,134056.0,29.0616,29.11,28.9162,29.0228,134056.0
2018-12-21 11:00:00,29.95,29.97,29.68,29.68,39502.0,29.0325,29.0519,28.7708,28.7708,39502.0
2018-12-21 11:10:00,29.69,29.81,29.67,29.74,76628.0,28.7805,28.8968,28.7611,28.8289,76628.0
2018-12-21 11:20:00,29.75,29.96,29.75,29.96,100033.0,28.8386,29.0422,28.8386,29.0422,100033.0
2018-12-21 11:30:00,29.95,30.13,29.95,30.03,41880.0,29.0325,29.207,29.0325,29.11,41880.0
2018-12-21 11:40:00,30.02,30.06,29.87,29.91,31193.0,29.1004,29.1391,28.9549,28.9937,31193.0
2018-12-21 11:50:00,29.92,30.04,29.92,29.93,30569.0,29.0034,29.1197,29.0034,29.0131,30569.0
2018-12-21 12:00:00,29.94,30.02,29.9,29.95,78316.0,29.0228,29.1004,28.984,29.0325,78316.0
2018-12-21 12:10:00,29.94,29.98,29.84,29.86,52774.0,29.0228,29.0616,28.9259,28.9453,52774.0
2018-12-21 12:20:00,29.85,29.93,29.82,29.86,61981.0,28.9356,29.0131,28.9065,28.9453,61981.0
2018-12-21 12:30:00,29.85,30.1,29.82,30.06,83381.0,28.9356,29.1779,28.9065,29.1391,83381.0
2018-12-21 12:40:00,30.05,30.2,30.04,30.08,20096.0,29.1294,29.2748,29.1197,29.1585,20096.0
2018-12-21 12:50:00,30.08,30.11,29.94,29.97,19019.0,29.1585,29.1876,29.0228,29.0519,19019.0
2018-12-21 13:00:00,29.98,30.04,29.94,29.99,29803.0,29.0616,29.1197,29.0228,29.0713,29803.0
2018-12-21 13:10:00,30.03,30.05,29.93,29.99,31678.0,29.11,29.1294,29.0131,29.0713,31678.0
2018-12-21 13:20:00,29.99,30.09,29.97,30.02,36890.0,29.0713,29.1682,29.0519,29.1004,36890.0
2018-12-21 13:30:00,30.01,30.11,30.0,30.1,16159.0,29.0907,29.1876,29.081,29.1779,16159.0
2018-12-21 13:40:00,30.13,30.22,30.09,30.09,19713.0,29.207,29.2942,29.1682,29.1682,19713.0
2018-12-21 13:50:00,30.08,30.1,29.97,29.99,24198.0,29.1585,29.1779,29.0519,29.0713,24198.0
2018-12-21 14:00:00,29.99,30.03,29.91,29.92,27300.0,29.0713,29.11,28.9937,29.0034,27300.0
2018-12-21 14:10:00,29.92,29.98,29.89,29.95,53140.0,29.0034,29.0616,28.9743,29.0325,53140.0
2018-12-21 14:20:00,29.95,29.98,29.88,29.93,34425.0,29.0325,29.0616,28.9646,29.0131,34425.0
2018-12-21 14:30:00,29.93,29.99,29.91,29.93,39092.0,29.0131,29.0713,28.9937,29.0131,39092.0
2018-12-21 14:40:00,29.93,29.93,29.84,29.86,53786.0,29.0131,29.0131,28.9259,28.9453,53786.0
2018-12-21 14:50:00,29.86,29.99,29.86,29.9,47480.0,28.9453,29.0713,28.9453,28.984,47480.0
2018-12-21 15:00:00,29.91,29.93,29.85,29.88,43515.0,28.9937,29.0131,28.9356,28.9646,43515.0
2018-12-21 15:10:00,29.87,29.88,29.75,29.77,94025.0,28.9549,28.9646,28.8386,28.858,94025.0
2018-12-21 15:20:00,29.75,29.8,29.7,29.71,114680.0,28.8386,28.8871,28.7902,28.7998,114680.0
2018-12-21 15:30:00,29.7,29.79,29.58,29.61,125822.0,28.7902,28.8774,28.6738,28.7029,125822.0
2018-12-21 15:40:00,29.6,29.76,29.58,29.6,219109.0,28.6932,28.8483,28.6738,28.6932,219109.0
2018-12-21 15:50:00,29.6,29.67,29.51,29.56,384175.0,28.6932,28.7611,28.606,28.6544,384175.0
2018-12-24 09:30:00,29.34,29.87,29.32,29.68,70920.0,28.4412,28.9549,28.4218,28.7708,70920.0
2018-12-24 09:40:00,29.67,29.68,29.07,29.19,70183.0,28.7611,28.7708,28.1795,28.2958,70183.0
2018-12-24 09:50:00,29.18,29.3,28.89,29.05,150694.0,28.2861,28.4024,28.005,28.1601,150694.0
2018-12-24 10:00:00,29.05,29.29,29.01,29.13,77065.0,28.1601,28.3927,28.1213,28.2376,77065.0
2018-12-24 10:10:00,29.15,29.45,29.15,29.42,50349.0,28.257,28.5478,28.257,28.5187,50349.0
2018-12-24 10:20:00,29.42,29.55,29.38,29.5,51756.0,28.5187,28.6447,28.48,28.5963,51756.0
2018-12-24 10:30:00,29.53,29.71,29.38,29.71,81094.0,28.6254,28.7998,28.48,28.7998,81094.0
2018-12-24 10:40:00,29.71,29.88,29.6,29.69,52646.0,28.7998,28.9646,28.6932,28.7805,52646.0
2018-12-24 10:50:00,29.69,29.69,29.56,29.65,62873.0,28.7805,28.7805,28.6544,28.7417,62873.0
2018-12-24 11:00:00,29.66,29.81,29.54,29.64,51422.0,28.7514,28.8968,28.6351,28.732,51422.0
2018-12-24 11:10:00,29.64,29.69,29.55,29.69,26072.0,28.732,28.7805,28.6447,28.7805,26072.0
2018-12-24 11:20:00,29.68,29.74,29.62,29.63,26653.0,28.7708,28.8289,28.7126,28.7223,26653.0
2018-12-24 11:30:00,29.64,29.73,29.63,29.71,32642.0,28.732,28.8192,28.7223,28.7998,32642.0
2018-12-24 11:40:00,29.71,29.82,29.5,29.52,38133.0,28.7998,28.9065,28.5963,28.6157,38133.0
2018-12-24 11:50:00,29.52,29.61,29.5,29.55,26028.0,28.6157,28.7029,28.5963,28.6447,26028.0
2018-12-24 12:00:00,29.57,29.63,29.51,29.53,40362.0,28.6641,28.7223,28.606,28.6254,40362.0
2018-12-24 12:10:00,29.53,29.55,29.4,29.43,39352.0,28.6254,28.6447,28.4993,28.5284,39352.0
2018-12-24 12:20:00,29.42,29.48,29.34,29.43,42860.0,28.5187,28.5769,28.4412,28.5284,42860.0
2018-12-24 12:30:00,29.43,29.52,29.39,29.4,64189.0,28.5284,28.6157,28.4897,28.4993,64189.0
2018-12-24 12:40:00,29.39,29.41,29.23,29.23,82518.0,28.4897,28.509,28.3346,28.3346,82518.0
2018-12-24 12:50:00,29.23,29.24,28.93,28.94,138855.0,28.3346,28.3442,28.0437,28.0534,138855.0
2018-12-26 09:30:00,29.36,29.63,29.14,29.5,61363.0,28.4606,28.7223,28.2473,28.5963,61363.0
2018-12-26 09:40:00,29.47,29.47,29.16,29.31,25971.0,28.5672,28.5672,28.2667,28.4121,25971.0
2018-12-26 09:50:00,29.32,29.4,29.24,29.38,20460.0,28.4218,28.4993,28.3442,28.48,20460.0
2018-12-26 10:00:00,29.38,29.42,29.07,29.11,81974.0,28.48,28.5187,28.1795,28.2182,81974.0
2018-12-26 10:10:00,29.09,29.1,28.95,29.0,54299.0,28.1988,28.2085,28.0631,28.1116,54299.0
2018-12-26 10:20:00,28.99,29.13,28.91,28.92,54520.0,28.1019,28.2376,28.0244,28.034,54520.0
2018-12-26 10:30:00,28.91,28.97,28.84,28.86,48045.0,28.0244,28.0825,27.9565,27.9759,48045.0
2018-12-26 10:40:00,28.86,28.96,28.84,28.93,25601.0,27.9759,28.0728,27.9565,28.0437,25601.0
2018-12-26 10:50:00,28.94,29.02,28.73,28.82,46575.0,28.0534,28.131,27.8499,27.9371,46575.0
2018-12-26 11:00:00,28.82,29.13,28.82,29.07,33164.0,27.9371,28.2376,27.9371,28.1795,33164.0
2018-12-26 11:10:00,29.1,29.15,29.01,29.14,35538.0,28.2085,28.257,28.1213,28.2473,35538.0
2018-12-26 11:20:00,29.15,29.2,29.06,29.17,44058.0,28.257,28.3055,28.1698,28.2764,44058.0
2018-12-26 11:30:00,29.18,29.18,29.08,29.12,60689.0,28.2861,28.2861,28.1891,28.2279,60689.0
2018-12-26 11:40:00,29.13,29.23,29.1,29.22,45317.0,28.2376,28.3346,28.2085,28.3249,45317.0
2018-12-26 11:50:00,29.22,29.38,29.2,29.38,36871.0,28.3249,28.48,28.3055,28.48,36871.0
2018-12-26 12:00:00,29.38,29.45,29.28,29.45,34561.0,28.48,28.5478,28.383,28.5478,34561.0
2018-12-26 12:10:00,29.44,29.57,29.42,29.51,33503.0,28.5381,28.6641,28.5187,28.606,33503.0
2018-12-26 12:20:00,29.52,29.59,29.5,29.51,34603.0,28.6157,28.6835,28.5963,28.606,34603.0
2018-12-26 12:30:00,29.5,29.61,29.49,29.58,22441.0,28.5963,28.7029,28.5866,28.6738,22441.0
2018-12-26 12:40:00,29.59,29.65,29.53,29.55,40793.0,28.6835,28.7417,28.6254,28.6447,40793.0
2018-12-26 12:50:00,29.55,29.72,29.55,29.64,31085.0,28.6447,28.8095,28.6447,28.732,31085.0
2018-12-26 13:00:00,29.64,29.67,29.55,29.6,31832.0,28.732,28.7611,28.6447,28.6932,31832.0
2018-12-26 13:10:00,29.6,29.62,29.49,29.51,54097.0,28.6932,28.7126,28.5866,28.606,54097.0
2018-12-26 13:20:00,29.5,29.55,29.46,29.48,33720.0,28.5963,28.6447,28.5575,28.5769,33720.0
2018-12-26 13:30:00,29.48,29.59,29.48,29.59,24311.0,28.5769,28.6835,28.5769,28.6835,24311.0
2018-12-26 13:40:00,29.59,29.71,29.59,29.69,19499.0,28.6835,28.7998,28.6835,28.7805,19499.0
2018-12-26 13:50:00,29.69,29.83,29.68,29.82,24608.0,28.7805,28.9162,28.7708,28.9065,24608.0
2018-12-26 14:00:00,29.83,29.83,29.73,29.79,26025.0,28.9162,28.9162,28.8192,28.8774,26025.0
2018-12-26 14:10:00,29.8,29.83,29.7,29.71,27713.0,28.8871,28.9162,28.7902,28.7998,27713.0
2018-12-26 14:20:00,29.72,29.77,29.7,29.75,25858.0,28.8095,28.858,28.7902,28.8386,25858.0
2018-12-26 14:30:00,29.75,29.86,29.74,29.83,26738.0,28.8386,28.9453,28.8289,28.9162,26738.0
2018-12-26 14:40:00,29.84,29.84,29.78,29.78,34775.0,28.9259,28.9259,28.8677,28.8677,34775.0
2018-12-26 14:50:00,29.79,29.96,29.78,29.96,43141.0,28.8774,29.0422,28.8677,29.0422,43141.0
2018-12-26 15:00:00,29.95,29.98,29.86,29.93,44342.0,29.0325,29.0616,28.9453,29.0131,44342.0
2018-12-26 15:10:00,29.93,30.06,29.93,29.99,36824.0,29.0131,29.1391,29.0131,29.0713,36824.0
2018-12-26 15:20:00,29.99,30.05,29.98,30.03,37790.0,29.0713,29.1294,29.0616,29.11,37790.0
2018-12-26 15:30:00,30.03,30.16,30.02,30.15,72331.0,29.11,29.2361,29.1004,29.2264,72331.0
2018-12-26 15:40:00,30.16,30.3,30.15,30.21,78423.0,29.2361,29.3718,29.2264,29.2845,78423.0
2018-12-26 15:50:00,30.21,30.51,30.2,30.48,178149.0,29.2845,29.5753,29.2748,29.5463,178149.0
2018-12-27 09:30:00,29.84,30.39,29.67,30.31,32592.0,28.9259,29.459,28.7611,29.3815,32592.0
2018-12-27 09:40:00,30.31,30.37,29.95,29.95,39009.0,29.3815,29.4396,29.0325,29.0325,39009.0
2018-12-27 09:50:00,30.0,30.16,29.93,30.1,13521.0,29.081,29.2361,29.0131,29.1779,13521.0
2018-12-27 10:00:00,30.15,30.27,30.09,30.12,14004.0,29.2264,29.3427,29.1682,29.1973,14004.0
2018-12-27 10:10:00,30.09,30.23,30.02,30.08,35347.0,29.1682,29.3039,29.1004,29.1585,35347.0
2018-12-27 10:20:00,30.09,30.09,29.94,29.94,32009.0,29.1682,29.1682,29.0228,29.0228,32009.0
2018-12-27 10:30:00,29.99,30.04,29.82,29.82,26211.0,29.0713,29.1197,28.9065,28.9065,26211.0
2018-12-27 10:40:00,29.85,30.15,29.83,30.14,28835.0,28.9356,29.2264,28.9162,29.2167,28835.0
2018-12-27 10:50:00,30.14,30.14,29.96,29.98,55314.0,29.2167,29.2167,29.0422,29.0616,55314.0
2018-12-27 11:00:00,30.0,30.04,29.89,29.96,28144.0,29.081,29.1197,28.9743,29.0422,28144.0
2018-12-27 11:10:00,29.96,30.15,29.95,30.15,42958.0,29.0422,29.2264,29.0325,29.2264,42958.0
2018-12-27 11:20:00,30.16,30.24,30.08,30.23,9852.0,29.2361,29.3136,29.1585,29.3039,9852.0
2018-12-27 11:30:00,30.28,30.38,30.21,30.33,20817.0,29.3524,29.4493,29.2845,29.4009,20817.0
2018-12-27 11:40:00,30.34,30.37,30.2,30.22,16441.0,29.4105,29.4396,29.2748,29.2942,16441.0
2018-12-27 11:50:00,30.23,30.32,30.18,30.32,10438.0,29.3039,29.3912,29.2555,29.3912,10438.0
2018-12-27 12:00:00,30.31,30.33,30.18,30.24,22696.0,29.3815,29.4009,29.2555,29.3136,22696.0
2018-12-27 12:10:00,30.23,30.44,30.2,30.42,18889.0,29.3039,29.5075,29.2748,29.4881,18889.0
2018-12-27 12:20:00,30.41,30.41,30.19,30.24,29763.0,29.4784,29.4784,29.2651,29.3136,29763.0
2018-12-27 12:30:00,30.23,30.27,30.17,30.27,27934.0,29.3039,29.3427,29.2458,29.3427,27934.0
2018-12-27 12:40:00,30.26,30.39,30.2,30.33,41643.0,29.333,29.459,29.2748,29.4009,41643.0
2018-12-27 12:50:00,30.34,30.41,30.31,30.4,24411.0,29.4105,29.4784,29.3815,29.4687,24411.0
2018-12-27 13:00:00,30.39,30.55,30.38,30.54,21542.0,29.459,29.6141,29.4493,29.6044,21542.0
2018-12-27 13:10:00,30.55,30.57,30.38,30.39,22090.0,29.6141,29.6335,29.4493,29.459,22090.0
2018-12-27 13:20:00,30.39,30.39,30.17,30.17,42362.0,29.459,29.459,29.2458,29.2458,42362.0
2018-12-27 13:30:00,30.19,30.24,30.17,30.21,21809.0,29.2651,29.3136,29.2458,29.2845,21809.0
2018-12-27 13:40:00,30.2,30.2,30.0,30.03,23617.0,29.2748,29.2748,29.081,29.11,23617.0
2018-12-27 13:50:00,30.01,30.06,29.95,30.05,19592.0,29.0907,29.1391,29.0325,29.1294,19592.0
2018-12-27 14:00:00,30.05,30.06,29.95,29.99,47136.0,29.1294,29.1391,29.0325,29.0713,47136.0
2018-12-27 14:10:00,29.99,30.03,29.89,29.93,100019.0,29.0713,29.11,28.9743,29.0131,100019.0
2018-12-27 14:20:00,29.93,30.09,29.9,30.08,32964.0,29.0131,29.1682,28.984,29.1585,32964.0
2018-12-27 14:30:00,30.08,30.09,29.98,30.06,39002.0,29.1585,29.1682,29.0616,29.1391,39002.0
2018-12-27 14:40:00,30.06,30.26,30.05,30.18,28928.0,29.1391,29.333,29.1294,29.2555,28928.0
2018-12-27 14:50:00,30.19,30.35,30.14,30.26,53567.0,29.2651,29.4202,29.2167,29.333,53567.0
2018-12-27 15:00:00,30.27,30.27,30.09,30.21,59727.0,29.3427,29.3427,29.1682,29.2845,59727.0
2018-12-27 15:10:00,30.21,30.44,30.15,30.41,36112.0,29.2845,29.5075,29.2264,29.4784,36112.0
2018-12-27 15:20:00,30.41,30.7,30.41,30.69,48060.0,29.4784,29.7595,29.4784,29.7498,48060.0
2018-12-27 15:30:00,30.7,30.88,30.58,30.81,62466.0,29.7595,29.934,29.6432,29.8662,62466.0
2018-12-27 15:40:00,30.83,30.97,30.82,30.89,86233.0,29.8855,30.0212,29.8758,29.9437,86233.0
2018-12-27 15:50:00,30.88,30.91,30.65,30.9,268459.0,29.934,29.9631,29.7111,29.9534,268459.0
2018-12-28 09:30:00,31.82,31.9,31.23,31.56,108457.0,30.8452,30.9228,30.2733,30.5932,108457.0
2018-12-28 09:40:00,31.53,31.96,31.5,31.68,77103.0,30.5641,30.9809,30.535,30.7095,77103.0
2018-12-28 09:50:00,31.67,31.75,31.51,31.62,28753.0,30.6998,30.7774,30.5447,30.6513,28753.0
2018-12-28 10:00:00,31.58,31.63,31.24,31.27,36816.0,30.6126,30.661,30.283,30.3121,36816.0
2018-12-28 10:10:00,31.24,31.29,30.99,31.19,95654.0,30.283,30.3314,30.0406,30.2345,95654.0
2018-12-28 10:20:00,31.17,31.2,30.99,31.09,27059.0,30.2151,30.2442,30.0406,30.1376,27059.0
2018-12-28 10:30:00,31.09,31.23,31.05,31.14,27283.0,30.1376,30.2733,30.0988,30.186,27283.0
2018-12-28 10:40:00,31.17,31.25,31.11,31.21,35905.0,30.2151,30.2927,30.157,30.2539,35905.0
2018-12-28 10:50:00,31.23,31.24,31.02,31.07,28212.0,30.2733,30.283,30.0697,30.1182,28212.0
2018-12-28 11:00:00,31.07,31.21,31.01,31.2,61800.0,30.1182,30.2539,30.06,30.2442,61800.0
2018-12-28 11:10:00,31.23,31.28,31.17,31.23,46298.0,30.2733,30.3218,30.2151,30.2733,46298.0
2018-12-28 11:20:00,31.25,31.33,31.18,31.31,30328.0,30.2927,30.3702,30.2248,30.3508,30328.0
2018-12-28 11:30:00,31.29,31.42,31.23,31.41,45682.0,30.3314,30.4575,30.2733,30.4478,45682.0
2018-12-28 11:40:00,31.4,31.42,31.24,31.27,32710.0,30.4381,30.4575,30.283,30.3121,32710.0
2018-12-28 11:50:00,31.29,31.33,31.22,31.32,25755.0,30.3314,30.3702,30.2636,30.3605,25755.0
2018-12-28 12:00:00,31.34,31.48,31.34,31.41,16434.0,30.3799,30.5156,30.3799,30.4478,16434.0
2018-12-28 12:10:00,31.42,31.45,31.36,31.4,27167.0,30.4575,30.4865,30.3993,30.4381,27167.0
2018-12-28 12:20:00,31.41,31.5,31.37,31.44,21813.0,30.4478,30.535,30.409,30.4769,21813.0
2018-12-28 12:30:00,31.46,31.47,31.35,31.36,31303.0,30.4962,30.5059,30.3896,30.3993,31303.0
2018-12-28 12:40:00,31.36,31.37,31.31,31.31,70890.0,30.3993,30.409,30.3508,30.3508,70890.0
2018-12-28 12:50:00,31.32,31.34,31.26,31.27,38085.0,30.3605,30.3799,30.3024,30.3121,38085.0
2018-12-28 13:00:00,31.28,31.3,31.17,31.28,56731.0,30.3218,30.3411,30.2151,30.3218,56731.0
2018-12-28 13:10:00,31.28,31.3,31.18,31.28,122328.0,30.3218,30.3411,30.2248,30.3218,122328.0
2018-12-28 13:20:00,31.29,31.36,31.26,31.29,44863.0,30.3314,30.3993,30.3024,30.3314,44863.0
2018-12-28 13:30:00,31.3,31.3,31.13,31.14,65564.0,30.3411,30.3411,30.1763,30.186,65564.0
2018-12-28 13:40:00,31.14,31.2,31.11,31.15,46467.0,30.186,30.2442,30.157,30.1957,46467.0
2018-12-28 13:50:00,31.15,31.27,31.09,31.23,111953.0,30.1957,30.3121,30.1376,30.2733,111953.0
2018-12-28 14:00:00,31.25,31.45,31.24,31.41,28712.0,30.2927,30.4865,30.283,30.4478,28712.0
2018-12-28 14:10:00,31.42,31.5,31.4,31.45,65909.0,30.4575,30.535,30.4381,30.4865,65909.0
2018-12-28 14:20:00,31.46,31.5,31.31,31.33,115167.0,30.4962,30.535,30.3508,30.3702,115167.0
2018-12-28 14:30:00,31.33,31.61,31.24,31.6,87648.0,30.3702,30.6416,30.283,30.6319,87648.0
2018-12-28 14:40:00,31.59,31.69,31.5,31.51,56639.0,30.6223,30.7192,30.535,30.5447,56639.0
2018-12-28 14:50:00,31.52,31.78,31.42,31.74,173817.0,30.5544,30.8064,30.4575,30.7677,173817.0
2018-12-28 15:00:00,31.73,31.76,31.53,31.6,70162.0,30.758,30.787,30.5641,30.6319,70162.0
2018-12-28 15:10:00,31.59,31.67,31.45,31.51,41117.0,30.6223,30.6998,30.4865,30.5447,41117.0
2018-12-28 15:20:00,31.51,31.51,31.23,31.32,46616.0,30.5447,30.5447,30.2733,30.3605,46616.0
2018-12-28 15:30:00,31.33,31.33,31.14,31.16,50723.0,30.3702,30.3702,30.186,30.2054,50723.0
2018-12-28 15:40:00,31.15,31.16,31.05,31.14,96480.0,30.1957,30.2054,30.0988,30.186,96480.0
2018-12-28 15:50:00,31.13,31.23,31.09,31.18,107243.0,30.1763,30.2733,30.1376,30.2248,107243.0
2018-12-31 09:30:00,31.61,31.76,31.19,31.7,66610.0,30.6416,30.787,30.2345,30.7289,66610.0
2018-12-31 09:40:00,31.7,31.7,31.24,31.26,26965.0,30.7289,30.7289,30.283,30.3024,26965.0
2018-12-31 09:50:00,31.25,31.27,31.14,31.21,29379.0,30.2927,30.3121,30.186,30.2539,29379.0
2018-12-31 10:00:00,31.24,31.47,31.23,31.39,20315.0,30.283,30.5059,30.2733,30.4284,20315.0
2018-12-31 10:10:00,31.35,31.38,31.27,31.3,18342.0,30.3896,30.4187,30.3121,30.3411,18342.0
2018-12-31 10:20:00,31.3,31.32,31.13,31.19,56607.0,30.3411,30.3605,30.1763,30.2345,56607.0
2018-12-31 10:30:00,31.19,31.22,31.11,31.16,48904.0,30.2345,30.2636,30.157,30.2054,48904.0
2018-12-31 10:40:00,31.18,31.28,31.09,31.09,83462.0,30.2248,30.3218,30.1376,30.1376,83462.0
2018-12-31 10:50:00,31.09,31.19,30.97,30.98,43901.0,30.1376,30.2345,30.0212,30.0309,43901.0
2018-12-31 11:00:00,30.98,31.07,30.91,31.03,39902.0,30.0309,30.1182,29.9631,30.0794,39902.0
2018-12-31 11:10:00,31.01,31.16,31.0,31.06,23395.0,30.06,30.2054,30.0503,30.1085,23395.0
2018-12-31 11:20:00,31.07,31.23,30.98,31.21,32491.0,30.1182,30.2733,30.0309,30.2539,32491.0
2018-12-31 11:30:00,31.2,31.25,31.09,31.15,33896.0,30.2442,30.2927,30.1376,30.1957,33896.0
2018-12-31 11:40:00,31.14,31.25,31.1,31.21,26925.0,30.186,30.2927,30.1473,30.2539,26925.0
2018-12-31 11:50:00,31.22,31.32,31.19,31.31,36072.0,30.2636,30.3605,30.2345,30.3508,36072.0
2018-12-31 12:00:00,31.31,31.35,31.25,31.33,36592.0,30.3508,30.3896,30.2927,30.3702,36592.0
2018-12-31 12:10:00,31.32,31.32,31.13,31.15,87135.0,30.3605,30.3605,30.1763,30.1957,87135.0
2018-12-31 12:20:00,31.15,31.21,31.09,31.2,74956.0,30.1957,30.2539,30.1376,30.2442,74956.0
2018-12-31 12:30:00,31.2,31.38,31.11,31.35,40362.0,30.2442,30.4187,30.157,30.3896,40362.0
2018-12-31 12:40:00,31.34,31.34,31.21,31.28,48993.0,30.3799,30.3799,30.2539,30.3218,48993.0
2018-12-31 12:50:00,31.28,31.29,31.22,31.26,45676.0,30.3218,30.3314,30.2636,30.3024,45676.0
2018-12-31 13:00:00,31.27,31.28,31.21,31.25,30160.0,30.3121,30.3218,30.2539,30.2927,30160.0
2018-12-31 13:10:00,31.25,31.29,31.2,31.27,48578.0,30.2927,30.3314,30.2442,30.3121,48578.0
2018-12-31 13:20:00,31.26,31.3,31.19,31.28,31644.0,30.3024,30.3411,30.2345,30.3218,31644.0
2018-12-31 13:30:00,31.28,31.3,31.21,31.22,31982.0,30.3218,30.3411,30.2539,30.2636,31982.0
2018-12-31 13:40:00,31.22,31.25,31.17,31.2,22203.0,30.2636,30.2927,30.2151,30.2442,22203.0
2018-12-31 13:50:00,31.21,31.23,31.15,31.18,22717.0,30.2539,30.2733,30.1957,30.2248,22717.0
2018-12-31 14:00:00,31.17,31.18,31.07,31.18,20985.0,30.2151,30.2248,30.1182,30.2248,20985.0
2018-12-31 14:10:00,31.17,31.22,31.08,31.19,30612.0,30.2151,30.2636,30.1279,30.2345,30612.0
2018-12-31 14:20:00,31.19,31.2,31.09,31.12,22872.0,30.2345,30.2442,30.1376,30.1667,22872.0
2018-12-31 14:30:00,31.11,31.16,31.08,31.16,16827.0,30.157,30.2054,30.1279,30.2054,16827.0
2018-12-31 14:40:00,31.15,31.23,31.13,31.19,15392.0,30.1957,30.2733,30.1763,30.2345,15392.0
2018-12-31 14:50:00,31.19,31.3,31.13,31.14,55641.0,30.2345,30.3411,30.1763,30.186,55641.0
2018-12-31 15:00:00,31.14,31.29,31.13,31.22,34296.0,30.186,30.3314,30.1763,30.2636,34296.0
2018-12-31 15:10:00,31.21,31.29,31.19,31.29,27199.0,30.2539,30.3314,30.2345,30.3314,27199.0
2018-12-31 15:20:00,31.28,31.29,31.22,31.25,82710.0,30.3218,30.3314,30.2636,30.2927,82710.0
2018-12-31 15:30:00,31.27,31.38,31.26,31.37,38618.0,30.3121,30.4187,30.3024,30.409,38618.0
2018-12-31 15:40:00,31.37,31.42,31.28,31.32,56095.0,30.409,30.4575,30.3218,30.3605,56095.0
2018-12-31 15:50:00,31.32,31.38,31.21,31.38,145212.0,30.3605,30.4187,30.2539,30.4187,145212.0
2019-01-02 09:30:00,30.54,31.49,30.54,31.4,152204.0,29.6044,30.5253,29.6044,30.4381,152204.0
2019-01-02 09:40:00,31.38,31.56,31.32,31.43,47186.0,30.4187,30.5932,30.3605,30.4672,47186.0
2019-01-02 09:50:00,31.46,31.5,31.32,31.39,68413.0,30.4962,30.535,30.3605,30.4284,68413.0
2019-01-02 10:00:00,31.4,31.71,31.34,31.62,150548.0,30.4381,30.7386,30.3799,30.6513,150548.0
2019-01-02 10:10:00,31.63,31.76,31.58,31.73,34104.0,30.661,30.787,30.6126,30.758,34104.0
2019-01-02 10:20:00,31.73,32.04,31.7,32.0,72786.0,30.758,31.0585,30.7289,31.0197,72786.0
2019-01-02 10:30:00,32.0,32.01,31.76,31.87,66086.0,31.0197,31.0294,30.787,30.8937,66086.0
2019-01-02 10:40:00,31.88,31.99,31.81,31.94,25175.0,30.9034,31.01,30.8355,30.9615,25175.0
2019-01-02 10:50:00,31.93,32.06,31.87,31.93,22208.0,30.9518,31.0779,30.8937,30.9518,22208.0
2019-01-02 11:00:00,31.95,32.03,31.81,32.0,29223.0,30.9712,31.0488,30.8355,31.0197,29223.0
2019-01-02 11:10:00,32.01,32.15,31.99,32.15,28411.0,31.0294,31.1651,31.01,31.1651,28411.0
2019-01-02 11:20:00,32.15,32.17,31.96,32.01,60632.0,31.1651,31.1845,30.9809,31.0294,60632.0
2019-01-02 11:30:00,32.01,32.03,31.87,31.91,27157.0,31.0294,31.0488,30.8937,30.9325,27157.0
2019-01-02 11:40:00,31.91,32.03,31.9,32.0,19387.0,30.9325,31.0488,30.9228,31.0197,19387.0
2019-01-02 11:50:00,31.98,31.98,31.82,31.86,28852.0,31.0003,31.0003,30.8452,30.884,28852.0
2019-01-02 12:00:00,31.84,31.92,31.74,31.75,37648.0,30.8646,30.9421,30.7677,30.7774,37648.0
2019-01-02 12:10:00,31.76,31.8,31.66,31.72,27588.0,30.787,30.8258,30.6901,30.7483,27588.0
2019-01-02 12:20:00,31.72,31.78,31.64,31.77,18607.0,30.7483,30.8064,30.6707,30.7967,18607.0
2019-01-02 12:30:00,31.76,31.95,31.76,31.91,15707.0,30.787,30.9712,30.787,30.9325,15707.0
2019-01-02 12:40:00,31.91,32.0,31.87,31.97,30781.0,30.9325,31.0197,30.8937,30.9906,30781.0
2019-01-02 12:50:00,31.97,32.02,31.92,32.0,11782.0,30.9906,31.0391,30.9421,31.0197,11782.0
2019-01-02 13:00:00,31.99,32.12,31.99,32.09,55146.0,31.01,31.136,31.01,31.1069,55146.0
2019-01-02 13:10:00,32.09,32.13,32.01,32.06,26823.0,31.1069,31.1457,31.0294,31.0779,26823.0
2019-01-02 13:20:00,32.06,32.09,32.0,32.03,14926.0,31.0779,31.1069,31.0197,31.0488,14926.0
2019-01-02 13:30:00,32.04,32.17,32.04,32.1,43719.0,31.0585,31.1845,31.0585,31.1166,43719.0
2019-01-02 13:40:00,32.09,32.09,32.02,32.04,13911.0,31.1069,31.1069,31.0391,31.0585,13911.0
2019-01-02 13:50:00,32.05,32.09,32.02,32.08,22382.0,31.0682,31.1069,31.0391,31.0972,22382.0
2019-01-02 14:00:00,32.09,32.09,31.99,32.01,21284.0,31.1069,31.1069,31.01,31.0294,21284.0
2019-01-02 14:10:00,32.02,32.02,31.89,31.98,22422.0,31.0391,31.0391,30.9131,31.0003,22422.0
2019-01-02 14:20:00,31.98,32.07,31.96,32.02,32418.0,31.0003,31.0876,30.9809,31.0391,32418.0
2019-01-02 14:30:00,32.03,32.13,32.0,32.08,70696.0,31.0488,31.1457,31.0197,31.0972,70696.0
2019-01-02 14:40:00,32.06,32.06,31.95,32.04,23732.0,31.0779,31.0779,30.9712,31.0585,23732.0
2019-01-02 14:50:00,32.05,32.06,31.91,31.95,28227.0,31.0682,31.0779,30.9325,30.9712,28227.0
2019-01-02 15:00:00,31.93,31.95,31.78,31.79,55918.0,30.9518,30.9712,30.8064,30.8161,55918.0
2019-01-02 15:10:00,31.78,31.84,31.72,31.73,46337.0,30.8064,30.8646,30.7483,30.758,46337.0
2019-01-02 15:20:00,31.72,31.8,31.68,31.73,47620.0,30.7483,30.8258,30.7095,30.758,47620.0
2019-01-02 15:30:00,31.72,31.76,31.63,31.67,62550.0,30.7483,30.787,30.661,30.6998,62550.0
2019-01-02 15:40:00,31.67,31.75,31.63,31.65,108051.0,30.6998,30.7774,30.661,30.6804,108051.0
2019-01-02 15:50:00,31.66,31.77,31.65,31.74,180396.0,30.6901,30.7967,30.6804,30.7677,180396.0
2019-01-03 09:30:00,30.93,31.21,30.3,30.35,125435.0,29.9825,30.2539,29.3718,29.4202,125435.0
2019-01-03 09:40:00,30.4,30.49,30.13,30.32,524200.0,29.4687,29.556,29.207,29.3912,524200.0
2019-01-03 09:50:00,30.34,30.37,30.0,30.25,110168.0,29.4105,29.4396,29.081,29.3233,110168.0
2019-01-03 10:00:00,30.22,30.28,29.91,29.91,222284.0,29.2942,29.3524,28.9937,28.9937,222284.0
2019-01-03 10:10:00,29.9,30.01,29.79,30.0,93974.0,28.984,29.0907,28.8774,29.081,93974.0
2019-01-03 10:20:00,30.0,30.12,29.88,29.91,112374.0,29.081,29.1973,28.9646,28.9937,112374.0
2019-01-03 10:30:00,29.9,29.9,29.59,29.65,83964.0,28.984,28.984,28.6835,28.7417,83964.0
2019-01-03 10:40:00,29.66,29.83,29.65,29.72,49749.0,28.7514,28.9162,28.7417,28.8095,49749.0
2019-01-03 10:50:00,29.71,29.98,29.71,29.97,61290.0,28.7998,29.0616,28.7998,29.0519,61290.0
2019-01-03 11:00:00,29.99,30.08,29.93,29.96,42550.0,29.0713,29.1585,29.0131,29.0422,42550.0
2019-01-03 11:10:00,29.96,30.17,29.96,30.17,85463.0,29.0422,29.2458,29.0422,29.2458,85463.0
2019-01-03 11:20:00,30.17,30.29,30.13,30.15,51425.0,29.2458,29.3621,29.207,29.2264,51425.0
2019-01-03 11:30:00,30.16,30.16,30.0,30.04,76370.0,29.2361,29.2361,29.081,29.1197,76370.0
2019-01-03 11:40:00,30.04,30.17,30.03,30.04,51864.0,29.1197,29.2458,29.11,29.1197,51864.0
2019-01-03 11:50:00,30.04,30.11,29.96,30.0,60313.0,29.1197,29.1876,29.0422,29.081,60313.0
2019-01-03 12:00:00,30.0,30.05,29.92,29.93,59999.0,29.081,29.1294,29.0034,29.0131,59999.0
2019-01-03 12:10:00,29.93,30.02,29.92,29.98,66501.0,29.0131,29.1004,29.0034,29.0616,66501.0
2019-01-03 12:20:00,29.98,30.01,29.89,29.97,88119.0,29.0616,29.0907,28.9743,29.0519,88119.0
2019-01-03 12:30:00,29.96,30.01,29.81,29.84,127182.0,29.0422,29.0907,28.8968,28.9259,127182.0
2019-01-03 12:40:00,29.84,29.98,29.84,29.96,39056.0,28.9259,29.0616,28.9259,29.0422,39056.0
2019-01-03 12:50:00,29.96,30.0,29.94,29.99,40746.0,29.0422,29.081,29.0228,29.0713,40746.0
2019-01-03 13:00:00,29.99,30.01,29.89,29.89,56768.0,29.0713,29.0907,28.9743,28.9743,56768.0
2019-01-03 13:10:00,29.88,29.89,29.76,29.8,36795.0,28.9646,28.9743,28.8483,28.8871,36795.0
2019-01-03 13:20:00,29.8,29.86,29.8,29.82,25091.0,28.8871,28.9453,28.8871,28.9065,25091.0
2019-01-03 13:30:00,29.82,29.99,29.82,29.98,29466.0,28.9065,29.0713,28.9065,29.0616,29466.0
2019-01-03 13:40:00,29.96,30.01,29.91,29.91,29134.0,29.0422,29.0907,28.9937,28.9937,29134.0
2019-01-03 13:50:00,29.91,29.93,29.81,29.84,23104.0,28.9937,29.0131,28.8968,28.9259,23104.0
2019-01-03 14:00:00,29.82,29.89,29.81,29.89,24156.0,28.9065,28.9743,28.8968,28.9743,24156.0
2019-01-03 14:10:00,29.87,29.92,29.81,29.91,25287.0,28.9549,29.0034,28.8968,28.9937,25287.0
2019-01-03 14:20:00,29.92,29.95,29.81,29.95,30309.0,29.0034,29.0325,28.8968,29.0325,30309.0
2019-01-03 14:30:00,29.97,30.0,29.85,29.91,38308.0,29.0519,29.081,28.9356,28.9937,38308.0
2019-01-03 14:40:00,29.9,29.92,29.79,29.82,35562.0,28.984,29.0034,28.8774,28.9065,35562.0
2019-01-03 14:50:00,29.83,29.87,29.74,29.79,48508.0,28.9162,28.9549,28.8289,28.8774,48508.0
2019-01-03 15:00:00,29.79,29.79,29.7,29.74,93924.0,28.8774,28.8774,28.7902,28.8289,93924.0
2019-01-03 15:10:00,29.74,29.78,29.64,29.76,71808.0,28.8289,28.8677,28.732,28.8483,71808.0
2019-01-03 15:20:00,29.75,29.79,29.67,29.71,68541.0,28.8386,28.8774,28.7611,28.7998,68541.0
2019-01-03 15:30:00,29.71,29.85,29.69,29.76,111306.0,28.7998,28.9356,28.7805,28.8483,111306.0
2019-01-03 15:40:00,29.76,29.83,29.71,29.75,135667.0,28.8483,28.9162,28.7998,28.8386,135667.0
2019-01-03 15:50:00,29.75,29.78,29.58,29.6,286193.0,28.8386,28.8677,28.6738,28.6932,286193.0
2019-01-04 09:30:00,30.22,30.41,30.02,30.32,39246.0,29.2942,29.4784,29.1004,29.3912,39246.0
2019-01-04 09:40:00,30.3,30.54,30.28,30.46,32124.0,29.3718,29.6044,29.3524,29.5269,32124.0
2019-01-04 09:50:00,30.45,30.5,30.25,30.28,51356.0,29.5172,29.5656,29.3233,29.3524,51356.0
2019-01-04 10:00:00,30.29,30.35,30.2,30.33,45720.0,29.3621,29.4202,29.2748,29.4009,45720.0
2019-01-04 10:10:00,30.33,30.39,30.14,30.25,54271.0,29.4009,29.459,29.2167,29.3233,54271.0
2019-01-04 10:20:00,30.24,30.55,30.13,30.54,51957.0,29.3136,29.6141,29.207,29.6044,51957.0
2019-01-04 10:30:00,30.54,30.64,30.47,30.6,29908.0,29.6044,29.7014,29.5366,29.6626,29908.0
2019-01-04 10:40:00,30.6,30.64,30.49,30.55,36123.0,29.6626,29.7014,29.556,29.6141,36123.0
2019-01-04 10:50:00,30.56,30.67,30.56,30.58,74165.0,29.6238,29.7304,29.6238,29.6432,74165.0
2019-01-04 11:00:00,30.56,30.71,30.52,30.7,27957.0,29.6238,29.7692,29.585,29.7595,27957.0
2019-01-04 11:10:00,30.68,30.73,30.6,30.71,40654.0,29.7401,29.7886,29.6626,29.7692,40654.0
2019-01-04 11:20:00,30.72,30.73,30.58,30.62,37305.0,29.7789,29.7886,29.6432,29.682,37305.0
2019-01-04 11:30:00,30.61,30.64,30.52,30.59,35822.0,29.6723,29.7014,29.585,29.6529,35822.0
2019-01-04 11:40:00,30.61,30.69,30.58,30.68,33469.0,29.6723,29.7498,29.6432,29.7401,33469.0
2019-01-04 11:50:00,30.68,30.9,30.68,30.87,44689.0,29.7401,29.9534,29.7401,29.9243,44689.0
2019-01-04 12:00:00,30.86,30.91,30.76,30.91,35637.0,29.9146,29.9631,29.8177,29.9631,35637.0
2019-01-04 12:10:00,30.9,31.01,30.88,30.99,22457.0,29.9534,30.06,29.934,30.0406,22457.0
2019-01-04 12:20:00,30.99,31.05,30.92,30.95,27989.0,30.0406,30.0988,29.9728,30.0019,27989.0
2019-01-04 12:30:00,30.95,30.96,30.89,30.91,23513.0,30.0019,30.0116,29.9437,29.9631,23513.0
2019-01-04 12:40:00,30.92,30.95,30.87,30.95,31606.0,29.9728,30.0019,29.9243,30.0019,31606.0
2019-01-04 12:50:00,30.94,30.94,30.84,30.85,33122.0,29.9922,29.9922,29.8952,29.9049,33122.0
2019-01-04 13:00:00,30.86,31.08,30.86,31.08,31730.0,29.9146,30.1279,29.9146,30.1279,31730.0
2019-01-04 13:10:00,31.08,31.1,31.01,31.08,30773.0,30.1279,30.1473,30.06,30.1279,30773.0
2019-01-04 13:20:00,31.07,31.07,30.96,31.04,31479.0,30.1182,30.1182,30.0116,30.0891,31479.0
2019-01-04 13:30:00,31.04,31.14,31.04,31.09,46321.0,30.0891,30.186,30.0891,30.1376,46321.0
2019-01-04 13:40:00,31.09,31.1,31.01,31.07,31189.0,30.1376,30.1473,30.06,30.1182,31189.0
2019-01-04 13:50:00,31.08,31.11,31.05,31.09,31469.0,30.1279,30.157,30.0988,30.1376,31469.0
2019-01-04 14:00:00,31.09,31.11,30.94,31.02,156315.0,30.1376,30.157,29.9922,30.0697,156315.0
2019-01-04 14:10:00,31.02,31.14,30.98,31.09,91420.0,30.0697,30.186,30.0309,30.1376,91420.0
2019-01-04 14:20:00,31.08,31.24,31.05,31.15,137161.0,30.1279,30.283,30.0988,30.1957,137161.0
2019-01-04 14:30:00,31.16,31.24,31.09,31.1,137180.0,30.2054,30.283,30.1376,30.1473,137180.0
2019-01-04 14:40:00,31.1,31.15,31.01,31.05,178212.0,30.1473,30.1957,30.06,30.0988,178212.0
2019-01-04 14:50:00,31.04,31.09,30.97,30.98,106142.0,30.0891,30.1376,30.0212,30.0309,106142.0
2019-01-04 15:00:00,30.99,31.04,30.93,31.01,150108.0,30.0406,30.0891,29.9825,30.06,150108.0
2019-01-04 15:10:00,31.0,31.04,30.92,31.01,180493.0,30.0503,30.0891,29.9728,30.06,180493.0
2019-01-04 15:20:00,31.02,31.02,30.92,30.96,70670.0,30.0697,30.0697,29.9728,30.0116,70670.0
2019-01-04 15:30:00,30.96,31.0,30.93,30.93,137734.0,30.0116,30.0503,29.9825,29.9825,137734.0
2019-01-04 15:40:00,30.93,31.04,30.9,30.98,188501.0,29.9825,30.0891,29.9534,30.0309,188501.0
2019-01-04 15:50:00,30.99,31.15,30.97,31.1,314829.0,30.0406,30.1957,30.0212,30.1473,314829.0
2019-01-07 09:30:00,31.21,31.22,30.77,30.83,80939.0,30.2539,30.2636,29.8274,29.8855,80939.0
2019-01-07 09:40:00,30.84,31.04,30.83,30.93,113135.0,29.8952,30.0891,29.8855,29.9825,113135.0
2019-01-07 09:50:00,30.91,30.91,30.65,30.88,54730.0,29.9631,29.9631,29.7111,29.934,54730.0
2019-01-07 10:00:00,30.85,31.28,30.81,31.28,42528.0,29.9049,30.3218,29.8662,30.3218,42528.0
2019-01-07 10:10:00,31.28,31.3,31.17,31.28,65953.0,30.3218,30.3411,30.2151,30.3218,65953.0
2019-01-07 10:20:00,31.28,31.39,31.18,31.3,40311.0,30.3218,30.4284,30.2248,30.3411,40311.0
2019-01-07 10:30:00,31.28,31.38,31.23,31.31,31618.0,30.3218,30.4187,30.2733,30.3508,31618.0
2019-01-07 10:40:00,31.3,31.52,31.29,31.46,211828.0,30.3411,30.5544,30.3314,30.4962,211828.0
2019-01-07 10:50:00,31.47,31.53,31.35,31.36,96869.0,30.5059,30.5641,30.3896,30.3993,96869.0
2019-01-07 11:00:00,31.34,31.36,31.27,31.34,53866.0,30.3799,30.3993,30.3121,30.3799,53866.0
2019-01-07 11:10:00,31.34,31.4,31.31,31.4,44015.0,30.3799,30.4381,30.3508,30.4381,44015.0
2019-01-07 11:20:00,31.4,31.52,31.37,31.51,47368.0,30.4381,30.5544,30.409,30.5447,47368.0
2019-01-07 11:30:00,31.52,31.53,31.44,31.47,28262.0,30.5544,30.5641,30.4769,30.5059,28262.0
2019-01-07 11:40:00,31.48,31.61,31.46,31.57,31705.0,30.5156,30.6416,30.4962,30.6029,31705.0
2019-01-07 11:50:00,31.57,31.63,31.53,31.62,26137.0,30.6029,30.661,30.5641,30.6513,26137.0
2019-01-07 12:00:00,31.63,31.63,31.52,31.54,20987.0,30.661,30.661,30.5544,30.5738,20987.0
2019-01-07 12:10:00,31.54,31.64,31.51,31.56,50986.0,30.5738,30.6707,30.5447,30.5932,50986.0
2019-01-07 12:20:00,31.56,31.63,31.54,31.59,24109.0,30.5932,30.661,30.5738,30.6223,24109.0
2019-01-07 12:30:00,31.59,31.73,31.55,31.71,28500.0,30.6223,30.758,30.5835,30.7386,28500.0
2019-01-07 12:40:00,31.72,31.74,31.66,31.67,23618.0,30.7483,30.7677,30.6901,30.6998,23618.0
2019-01-07 12:50:00,31.68,31.72,31.64,31.65,23738.0,30.7095,30.7483,30.6707,30.6804,23738.0
2019-01-07 13:00:00,31.64,31.7,31.58,31.6,31029.0,30.6707,30.7289,30.6126,30.6319,31029.0
2019-01-07 13:10:00,31.61,31.65,31.57,31.64,27499.0,30.6416,30.6804,30.6029,30.6707,27499.0
2019-01-07 13:20:00,31.63,31.64,31.51,31.54,26429.0,30.661,30.6707,30.5447,30.5738,26429.0
2019-01-07 13:30:00,31.52,31.65,31.48,31.61,35700.0,30.5544,30.6804,30.5156,30.6416,35700.0
2019-01-07 13:40:00,31.61,31.62,31.47,31.48,24636.0,30.6416,30.6513,30.5059,30.5156,24636.0
2019-01-07 13:50:00,31.48,31.48,31.38,31.38,37085.0,30.5156,30.5156,30.4187,30.4187,37085.0
2019-01-07 14:00:00,31.39,31.42,31.34,31.37,32800.0,30.4284,30.4575,30.3799,30.409,32800.0
2019-01-07 14:10:00,31.36,31.48,31.29,31.46,50193.0,30.3993,30.5156,30.3314,30.4962,50193.0
2019-01-07 14:20:00,31.47,31.53,31.42,31.44,30863.0,30.5059,30.5641,30.4575,30.4769,30863.0
2019-01-07 14:30:00,31.43,31.47,31.39,31.42,23821.0,30.4672,30.5059,30.4284,30.4575,23821.0
2019-01-07 14:40:00,31.41,31.45,31.32,31.36,33520.0,30.4478,30.4865,30.3605,30.3993,33520.0
2019-01-07 14:50:00,31.36,31.36,31.22,31.25,28663.0,30.3993,30.3993,30.2636,30.2927,28663.0
2019-01-07 15:00:00,31.26,31.37,31.25,31.32,39262.0,30.3024,30.409,30.2927,30.3605,39262.0
2019-01-07 15:10:00,31.33,31.34,31.28,31.31,51846.0,30.3702,30.3799,30.3218,30.3508,51846.0
2019-01-07 15:20:00,31.31,31.34,31.28,31.29,53074.0,30.3508,30.3799,30.3218,30.3314,53074.0
2019-01-07 15:30:00,31.3,31.33,31.22,31.24,69563.0,30.3411,30.3702,30.2636,30.283,69563.0
2019-01-07 15:40:00,31.24,31.27,31.19,31.25,72421.0,30.283,30.3121,30.2345,30.2927,72421.0
2019-01-07 15:50:00,31.24,31.25,31.14,31.17,165538.0,30.283,30.2927,30.186,30.2151,165538.0
2019-01-08 09:30:00,31.25,31.59,31.16,31.18,43285.0,30.2927,30.6223,30.2054,30.2248,43285.0
2019-01-08 09:40:00,31.12,31.28,30.92,31.02,42027.0,30.1667,30.3218,29.9728,30.0697,42027.0
2019-01-08 09:50:00,31.05,31.08,30.7,30.74,32508.0,30.0988,30.1279,29.7595,29.7983,32508.0
2019-01-08 10:00:00,30.74,30.92,30.73,30.92,19768.0,29.7983,29.9728,29.7886,29.9728,19768.0
2019-01-08 10:10:00,30.92,30.95,30.52,30.52,38448.0,29.9728,30.0019,29.585,29.585,38448.0
2019-01-08 10:20:00,30.52,30.62,30.48,30.54,36633.0,29.585,29.682,29.5463,29.6044,36633.0
2019-01-08 10:30:00,30.56,30.63,30.47,30.6,22529.0,29.6238,29.6917,29.5366,29.6626,22529.0
2019-01-08 10:40:00,30.6,30.66,30.43,30.49,58088.0,29.6626,29.7207,29.4978,29.556,58088.0
2019-01-08 10:50:00,30.56,30.56,30.4,30.55,17299.0,29.6238,29.6238,29.4687,29.6141,17299.0
2019-01-08 11:00:00,30.56,30.71,30.55,30.69,23853.0,29.6238,29.7692,29.6141,29.7498,23853.0
2019-01-08 11:10:00,30.68,30.72,30.62,30.64,21844.0,29.7401,29.7789,29.682,29.7014,21844.0
2019-01-08 11:20:00,30.67,30.76,30.61,30.67,22122.0,29.7304,29.8177,29.6723,29.7304,22122.0
2019-01-08 11:30:00,30.64,30.65,30.56,30.6,23150.0,29.7014,29.7111,29.6238,29.6626,23150.0
2019-01-08 11:40:00,30.61,30.71,30.58,30.71,14138.0,29.6723,29.7692,29.6432,29.7692,14138.0
2019-01-08 11:50:00,30.71,30.76,30.67,30.71,22061.0,29.7692,29.8177,29.7304,29.7692,22061.0
2019-01-08 12:00:00,30.7,30.83,30.67,30.83,12457.0,29.7595,29.8855,29.7304,29.8855,12457.0
2019-01-08 12:10:00,30.83,30.99,30.82,30.99,27251.0,29.8855,30.0406,29.8758,30.0406,27251.0
2019-01-08 12:20:00,30.99,31.03,30.85,30.89,21595.0,30.0406,30.0794,29.9049,29.9437,21595.0
2019-01-08 12:30:00,30.89,30.91,30.84,30.89,11412.0,29.9437,29.9631,29.8952,29.9437,11412.0
2019-01-08 12:40:00,30.89,30.94,30.77,30.78,21344.0,29.9437,29.9922,29.8274,29.8371,21344.0
2019-01-08 12:50:00,30.78,30.83,30.74,30.76,24588.0,29.8371,29.8855,29.7983,29.8177,24588.0
2019-01-08 13:00:00,30.75,30.83,30.72,30.8,48899.0,29.808,29.8855,29.7789,29.8565,48899.0
2019-01-08 13:10:00,30.81,30.9,30.81,30.86,23744.0,29.8662,29.9534,29.8662,29.9146,23744.0
2019-01-08 13:20:00,30.86,30.92,30.82,30.87,29298.0,29.9146,29.9728,29.8758,29.9243,29298.0
2019-01-08 13:30:00,30.89,30.94,30.86,30.86,19297.0,29.9437,29.9922,29.9146,29.9146,19297.0
2019-01-08 13:40:00,30.85,30.95,30.85,30.95,35129.0,29.9049,30.0019,29.9049,30.0019,35129.0
2019-01-08 13:50:00,30.95,31.0,30.88,30.88,33397.0,30.0019,30.0503,29.934,29.934,33397.0
2019-01-08 14:00:00,30.87,30.97,30.82,30.93,118297.0,29.9243,30.0212,29.8758,29.9825,118297.0
2019-01-08 14:10:00,30.93,30.97,30.9,30.95,27981.0,29.9825,30.0212,29.9534,30.0019,27981.0
2019-01-08 14:20:00,30.94,30.95,30.84,30.86,20950.0,29.9922,30.0019,29.8952,29.9146,20950.0
2019-01-08 14:30:00,30.86,30.94,30.86,30.9,14638.0,29.9146,29.9922,29.9146,29.9534,14638.0
2019-01-08 14:40:00,30.9,30.97,30.9,30.96,19049.0,29.9534,30.0212,29.9534,30.0116,19049.0
2019-01-08 14:50:00,30.96,30.96,30.88,30.89,21200.0,30.0116,30.0116,29.934,29.9437,21200.0
2019-01-08 15:00:00,30.89,30.91,30.79,30.85,29400.0,29.9437,29.9631,29.8468,29.9049,29400.0
2019-01-08 15:10:00,30.85,30.87,30.82,30.86,25662.0,29.9049,29.9243,29.8758,29.9146,25662.0
2019-01-08 15:20:00,30.86,30.92,30.85,30.88,46378.0,29.9146,29.9728,29.9049,29.934,46378.0
2019-01-08 15:30:00,30.89,30.92,30.89,30.9,46488.0,29.9437,29.9728,29.9437,29.9534,46488.0
2019-01-08 15:40:00,30.9,30.9,30.74,30.78,116999.0,29.9534,29.9534,29.7983,29.8371,116999.0
2019-01-08 15:50:00,30.78,30.78,30.7,30.77,234310.0,29.8371,29.8371,29.7595,29.8274,234310.0
2019-01-09 09:30:00,31.01,31.62,31.01,31.55,47069.0,30.06,30.6513,30.06,30.5835,47069.0
2019-01-09 09:40:00,31.64,31.67,31.48,31.63,32409.0,30.6707,30.6998,30.5156,30.661,32409.0
2019-01-09 09:50:00,31.63,31.92,31.63,31.88,183722.0,30.661,30.9421,30.661,30.9034,183722.0
2019-01-09 10:00:00,31.89,31.94,31.74,31.85,44909.0,30.9131,30.9615,30.7677,30.8743,44909.0
2019-01-09 10:10:00,31.87,31.93,31.8,31.91,48731.0,30.8937,30.9518,30.8258,30.9325,48731.0
2019-01-09 10:20:00,31.91,32.11,31.91,32.04,84890.0,30.9325,31.1263,30.9325,31.0585,84890.0
2019-01-09 10:30:00,32.05,32.06,31.83,31.88,42630.0,31.0682,31.0779,30.8549,30.9034,42630.0
2019-01-09 10:40:00,31.88,31.96,31.76,31.81,49714.0,30.9034,30.9809,30.787,30.8355,49714.0
2019-01-09 10:50:00,31.82,31.89,31.79,31.88,22564.0,30.8452,30.9131,30.8161,30.9034,22564.0
2019-01-09 11:00:00,31.87,31.99,31.84,31.97,22684.0,30.8937,31.01,30.8646,30.9906,22684.0
2019-01-09 11:10:00,31.98,32.07,31.92,32.06,47391.0,31.0003,31.0876,30.9421,31.0779,47391.0
2019-01-09 11:20:00,32.06,32.14,32.0,32.09,115795.0,31.0779,31.1554,31.0197,31.1069,115795.0
2019-01-09 11:30:00,32.1,32.2,32.02,32.14,68402.0,31.1166,31.2136,31.0391,31.1554,68402.0
2019-01-09 11:40:00,32.13,32.28,32.12,32.28,34600.0,31.1457,31.2911,31.136,31.2911,34600.0
2019-01-09 11:50:00,32.3,32.39,32.26,32.29,36053.0,31.3105,31.3977,31.2717,31.3008,36053.0
2019-01-09 12:00:00,32.28,32.39,32.28,32.32,26385.0,31.2911,31.3977,31.2911,31.3299,26385.0
2019-01-09 12:10:00,32.32,32.4,32.31,32.39,42069.0,31.3299,31.4074,31.3202,31.3977,42069.0
2019-01-09 12:20:00,32.4,32.4,32.27,32.27,58468.0,31.4074,31.4074,31.2814,31.2814,58468.0
2019-01-09 12:30:00,32.27,32.34,32.18,32.18,48075.0,31.2814,31.3493,31.1942,31.1942,48075.0
2019-01-09 12:40:00,32.17,32.21,32.09,32.11,45708.0,31.1845,31.2233,31.1069,31.1263,45708.0
2019-01-09 12:50:00,32.11,32.25,32.1,32.23,54570.0,31.1263,31.262,31.1166,31.2426,54570.0
2019-01-09 13:00:00,32.25,32.33,32.17,32.18,56316.0,31.262,31.3396,31.1845,31.1942,56316.0
2019-01-09 13:10:00,32.19,32.19,32.12,32.15,83294.0,31.2039,31.2039,31.136,31.1651,83294.0
2019-01-09 13:20:00,32.15,32.17,32.07,32.1,27300.0,31.1651,31.1845,31.0876,31.1166,27300.0
2019-01-09 13:30:00,32.11,32.14,32.09,32.11,12903.0,31.1263,31.1554,31.1069,31.1263,12903.0
2019-01-09 13:40:00,32.11,32.16,32.01,32.04,26772.0,31.1263,31.1748,31.0294,31.0585,26772.0
2019-01-09 13:50:00,32.03,32.08,31.99,32.08,19490.0,31.0488,31.0972,31.01,31.0972,19490.0
2019-01-09 14:00:00,32.09,32.1,32.01,32.09,31114.0,31.1069,31.1166,31.0294,31.1069,31114.0
2019-01-09 14:10:00,32.09,32.1,31.91,31.92,27708.0,31.1069,31.1166,30.9325,30.9421,27708.0
2019-01-09 14:20:00,31.92,31.95,31.86,31.94,28551.0,30.9421,30.9712,30.884,30.9615,28551.0
2019-01-09 14:30:00,31.95,32.05,31.91,32.03,22312.0,30.9712,31.0682,30.9325,31.0488,22312.0
2019-01-09 14:40:00,32.03,32.15,32.03,32.12,26327.0,31.0488,31.1651,31.0488,31.136,26327.0
2019-01-09 14:50:00,32.13,32.14,32.04,32.05,40177.0,31.1457,31.1554,31.0585,31.0682,40177.0
2019-01-09 15:00:00,32.04,32.06,32.0,32.02,54208.0,31.0585,31.0779,31.0197,31.0391,54208.0
2019-01-09 15:10:00,32.02,32.04,31.93,31.96,79305.0,31.0391,31.0585,30.9518,30.9809,79305.0
2019-01-09 15:20:00,31.96,32.03,31.95,32.0,46673.0,30.9809,31.0488,30.9712,31.0197,46673.0
2019-01-09 15:30:00,32.0,32.01,31.89,31.95,64713.0,31.0197,31.0294,30.9131,30.9712,64713.0
2019-01-09 15:40:00,31.96,31.97,31.9,31.91,61120.0,30.9809,30.9906,30.9228,30.9325,61120.0
2019-01-09 15:50:00,31.92,31.92,31.82,31.89,136989.0,30.9421,30.9421,30.8452,30.9131,136989.0
2019-01-10 09:30:00,31.63,31.67,31.47,31.63,24694.0,30.661,30.6998,30.5059,30.661,24694.0
2019-01-10 09:40:00,31.65,31.88,31.52,31.85,38083.0,30.6804,30.9034,30.5544,30.8743,38083.0
2019-01-10 09:50:00,31.85,31.98,31.82,31.96,32258.0,30.8743,31.0003,30.8452,30.9809,32258.0
2019-01-10 10:00:00,31.96,32.15,31.96,32.12,44061.0,30.9809,31.1651,30.9809,31.136,44061.0
2019-01-10 10:10:00,32.12,32.13,31.96,32.0,49419.0,31.136,31.1457,30.9809,31.0197,49419.0
2019-01-10 10:20:00,32.01,32.13,31.99,32.09,84198.0,31.0294,31.1457,31.01,31.1069,84198.0
2019-01-10 10:30:00,32.11,32.2,32.09,32.19,18943.0,31.1263,31.2136,31.1069,31.2039,18943.0
2019-01-10 10:40:00,32.19,32.19,32.07,32.17,15392.0,31.2039,31.2039,31.0876,31.1845,15392.0
2019-01-10 10:50:00,32.18,32.28,32.17,32.23,22859.0,31.1942,31.2911,31.1845,31.2426,22859.0
2019-01-10 11:00:00,32.24,32.33,32.2,32.24,23211.0,31.2523,31.3396,31.2136,31.2523,23211.0
2019-01-10 11:10:00,32.23,32.23,32.1,32.12,35964.0,31.2426,31.2426,31.1166,31.136,35964.0
2019-01-10 11:20:00,32.11,32.17,32.07,32.08,24823.0,31.1263,31.1845,31.0876,31.0972,24823.0
2019-01-10 11:30:00,32.07,32.19,32.03,32.13,14813.0,31.0876,31.2039,31.0488,31.1457,14813.0
2019-01-10 11:40:00,32.15,32.16,32.09,32.12,12703.0,31.1651,31.1748,31.1069,31.136,12703.0
2019-01-10 11:50:00,32.12,32.2,32.1,32.2,15187.0,31.136,31.2136,31.1166,31.2136,15187.0
2019-01-10 12:00:00,32.19,32.2,32.1,32.12,23412.0,31.2039,31.2136,31.1166,31.136,23412.0
2019-01-10 12:10:00,32.12,32.16,32.09,32.11,12926.0,31.136,31.1748,31.1069,31.1263,12926.0
2019-01-10 12:20:00,32.11,32.17,32.09,32.17,14755.0,31.1263,31.1845,31.1069,31.1845,14755.0
2019-01-10 12:30:00,32.17,32.2,32.12,32.19,31095.0,31.1845,31.2136,31.136,31.2039,31095.0
2019-01-10 12:40:00,32.18,32.21,32.1,32.16,61279.0,31.1942,31.2233,31.1166,31.1748,61279.0
2019-01-10 12:50:00,32.16,32.3,32.16,32.25,28289.0,31.1748,31.3105,31.1748,31.262,28289.0
2019-01-10 13:00:00,32.24,32.28,32.1,32.1,14114.0,31.2523,31.2911,31.1166,31.1166,14114.0
2019-01-10 13:10:00,32.11,32.12,32.05,32.06,18014.0,31.1263,31.136,31.0682,31.0779,18014.0
2019-01-10 13:20:00,32.04,32.09,31.99,32.04,15751.0,31.0585,31.1069,31.01,31.0585,15751.0
2019-01-10 13:30:00,32.08,32.09,32.0,32.02,9311.0,31.0972,31.1069,31.0197,31.0391,9311.0
2019-01-10 13:40:00,32.01,32.07,31.95,32.04,11133.0,31.0294,31.0876,30.9712,31.0585,11133.0
2019-01-10 13:50:00,32.05,32.05,31.96,31.99,36074.0,31.0682,31.0682,30.9809,31.01,36074.0
2019-01-10 14:00:00,31.99,32.19,31.99,32.19,73167.0,31.01,31.2039,31.01,31.2039,73167.0
2019-01-10 14:10:00,32.2,32.25,32.14,32.23,39863.0,31.2136,31.262,31.1554,31.2426,39863.0
2019-01-10 14:20:00,32.25,32.31,32.18,32.19,44254.0,31.262,31.3202,31.1942,31.2039,44254.0
2019-01-10 14:30:00,32.2,32.22,32.12,32.14,34741.0,31.2136,31.233,31.136,31.1554,34741.0
2019-01-10 14:40:00,32.15,32.19,32.1,32.12,51357.0,31.1651,31.2039,31.1166,31.136,51357.0
2019-01-10 14:50:00,32.12,32.15,32.1,32.15,15355.0,31.136,31.1651,31.1166,31.1651,15355.0
2019-01-10 15:00:00,32.16,32.22,32.14,32.15,24643.0,31.1748,31.233,31.1554,31.1651,24643.0
2019-01-10 15:10:00,32.15,32.21,32.12,32.17,30115.0,31.1651,31.2233,31.136,31.1845,30115.0
2019-01-10 15:20:00,32.17,32.21,32.15,32.18,17860.0,31.1845,31.2233,31.1651,31.1942,17860.0
2019-01-10 15:30:00,32.19,32.21,32.15,32.19,34437.0,31.2039,31.2233,31.1651,31.2039,34437.0
2019-01-10 15:40:00,32.2,32.22,32.14,32.15,60469.0,31.2136,31.233,31.1554,31.1651,60469.0
2019-01-10 15:50:00,32.15,32.18,32.1,32.17,73390.0,31.1651,31.1942,31.1166,31.1845,73390.0
2019-01-11 09:30:00,31.91,32.16,31.9,31.98,22799.0,30.9325,31.1748,30.9228,31.0003,22799.0
2019-01-11 09:40:00,32.06,32.23,31.99,32.19,13141.0,31.0779,31.2426,31.01,31.2039,13141.0
2019-01-11 09:50:00,32.21,32.22,32.05,32.19,46606.0,31.2233,31.233,31.0682,31.2039,46606.0
2019-01-11 10:00:00,32.16,32.35,32.12,32.35,31249.0,31.1748,31.359,31.136,31.359,31249.0
2019-01-11 10:10:00,32.35,32.4,32.3,32.37,22144.0,31.359,31.4074,31.3105,31.3784,22144.0
2019-01-11 10:20:00,32.36,32.39,32.23,32.23,11474.0,31.3687,31.3977,31.2426,31.2426,11474.0
2019-01-11 10:30:00,32.21,32.25,32.09,32.16,26731.0,31.2233,31.262,31.1069,31.1748,26731.0
2019-01-11 10:40:00,32.15,32.2,32.1,32.15,19003.0,31.1651,31.2136,31.1166,31.1651,19003.0
2019-01-11 10:50:00,32.16,32.33,32.11,32.31,23858.0,31.1748,31.3396,31.1263,31.3202,23858.0
2019-01-11 11:00:00,32.33,32.34,32.22,32.26,30208.0,31.3396,31.3493,31.233,31.2717,30208.0
2019-01-11 11:10:00,32.25,32.27,32.16,32.27,15313.0,31.262,31.2814,31.1748,31.2814,15313.0
2019-01-11 11:20:00,32.26,32.29,32.16,32.18,20166.0,31.2717,31.3008,31.1748,31.1942,20166.0
2019-01-11 11:30:00,32.17,32.22,32.13,32.13,23327.0,31.1845,31.233,31.1457,31.1457,23327.0
2019-01-11 11:40:00,32.13,32.21,32.12,32.2,34032.0,31.1457,31.2233,31.136,31.2136,34032.0
2019-01-11 11:50:00,32.2,32.28,32.13,32.27,20382.0,31.2136,31.2911,31.1457,31.2814,20382.0
2019-01-11 12:00:00,32.26,32.32,32.2,32.22,21419.0,31.2717,31.3299,31.2136,31.233,21419.0
2019-01-11 12:10:00,32.22,32.35,32.22,32.29,20787.0,31.233,31.359,31.233,31.3008,20787.0
2019-01-11 12:20:00,32.29,32.48,32.26,32.47,30424.0,31.3008,31.485,31.2717,31.4753,30424.0
2019-01-11 12:30:00,32.46,32.63,32.44,32.6,35297.0,31.4656,31.6304,31.4462,31.6013,35297.0
2019-01-11 12:40:00,32.62,32.64,32.55,32.56,47462.0,31.6207,31.6401,31.5528,31.5625,47462.0
2019-01-11 12:50:00,32.57,32.66,32.56,32.65,45174.0,31.5722,31.6595,31.5625,31.6498,45174.0
2019-01-11 13:00:00,32.65,32.66,32.57,32.59,24877.0,31.6498,31.6595,31.5722,31.5916,24877.0
2019-01-11 13:10:00,32.6,32.62,32.53,32.56,22436.0,31.6013,31.6207,31.5335,31.5625,22436.0
2019-01-11 13:20:00,32.54,32.58,32.48,32.52,13745.0,31.5432,31.5819,31.485,31.5238,13745.0
2019-01-11 13:30:00,32.52,32.55,32.41,32.44,41924.0,31.5238,31.5528,31.4171,31.4462,41924.0
2019-01-11 13:40:00,32.44,32.47,32.41,32.42,14975.0,31.4462,31.4753,31.4171,31.4268,14975.0
2019-01-11 13:50:00,32.43,32.49,32.42,32.48,17208.0,31.4365,31.4947,31.4268,31.485,17208.0
2019-01-11 14:00:00,32.48,32.49,32.42,32.49,16738.0,31.485,31.4947,31.4268,31.4947,16738.0
2019-01-11 14:10:00,32.49,32.55,32.46,32.49,19464.0,31.4947,31.5528,31.4656,31.4947,19464.0
2019-01-11 14:20:00,32.49,32.5,32.35,32.38,24043.0,31.4947,31.5044,31.359,31.3881,24043.0
2019-01-11 14:30:00,32.37,32.39,32.28,32.28,27824.0,31.3784,31.3977,31.2911,31.2911,27824.0
2019-01-11 14:40:00,32.28,32.31,32.25,32.29,24733.0,31.2911,31.3202,31.262,31.3008,24733.0
2019-01-11 14:50:00,32.29,32.3,32.17,32.21,21790.0,31.3008,31.3105,31.1845,31.2233,21790.0
2019-01-11 15:00:00,32.18,32.38,32.18,32.36,18850.0,31.1942,31.3881,31.1942,31.3687,18850.0
2019-01-11 15:10:00,32.36,32.39,32.35,32.38,22301.0,31.3687,31.3977,31.359,31.3881,22301.0
2019-01-11 15:20:00,32.38,32.39,32.29,32.3,37255.0,31.3881,31.3977,31.3008,31.3105,37255.0
2019-01-11 15:30:00,32.31,32.34,32.3,32.32,33109.0,31.3202,31.3493,31.3105,31.3299,33109.0
2019-01-11 15:40:00,32.32,32.42,32.31,32.36,47577.0,31.3299,31.4268,31.3202,31.3687,47577.0
2019-01-11 15:50:00,32.36,32.39,32.3,32.31,114390.0,31.3687,31.3977,31.3105,31.3202,114390.0
2019-01-14 09:30:00,31.11,31.38,30.92,31.18,81999.0,30.157,30.4187,29.9728,30.2248,81999.0
2019-01-14 09:40:00,31.2,31.32,31.03,31.14,101330.0,30.2442,30.3605,30.0794,30.186,101330.0
2019-01-14 09:50:00,31.14,31.23,30.84,30.85,61911.0,30.186,30.2733,29.8952,29.9049,61911.0
2019-01-14 10:00:00,30.85,31.26,30.85,31.25,157542.0,29.9049,30.3024,29.9049,30.2927,157542.0
2019-01-14 10:10:00,31.25,31.33,31.22,31.27,88642.0,30.2927,30.3702,30.2636,30.3121,88642.0
2019-01-14 10:20:00,31.29,31.5,31.29,31.49,35300.0,30.3314,30.535,30.3314,30.5253,35300.0
2019-01-14 10:30:00,31.5,31.54,31.46,31.52,23560.0,30.535,30.5738,30.4962,30.5544,23560.0
2019-01-14 10:40:00,31.52,31.55,31.27,31.32,312513.0,30.5544,30.5835,30.3121,30.3605,312513.0
2019-01-14 10:50:00,31.31,31.45,31.24,31.42,32220.0,30.3508,30.4865,30.283,30.4575,32220.0
2019-01-14 11:00:00,31.41,31.5,31.32,31.41,66737.0,30.4478,30.535,30.3605,30.4478,66737.0
2019-01-14 11:10:00,31.42,31.43,31.28,31.33,27107.0,30.4575,30.4672,30.3218,30.3702,27107.0
2019-01-14 11:20:00,31.32,31.49,31.32,31.48,19774.0,30.3605,30.5253,30.3605,30.5156,19774.0
2019-01-14 11:30:00,31.47,31.67,31.47,31.64,13670.0,30.5059,30.6998,30.5059,30.6707,13670.0
2019-01-14 11:40:00,31.65,31.7,31.61,31.63,32984.0,30.6804,30.7289,30.6416,30.661,32984.0
2019-01-14 11:50:00,31.62,31.65,31.52,31.59,22490.0,30.6513,30.6804,30.5544,30.6223,22490.0
2019-01-14 12:00:00,31.59,31.65,31.46,31.59,36292.0,30.6223,30.6804,30.4962,30.6223,36292.0
2019-01-14 12:10:00,31.6,31.72,31.56,31.66,20932.0,30.6319,30.7483,30.5932,30.6901,20932.0
2019-01-14 12:20:00,31.66,31.71,31.62,31.66,57033.0,30.6901,30.7386,30.6513,30.6901,57033.0
2019-01-14 12:30:00,31.67,31.74,31.65,31.67,17507.0,30.6998,30.7677,30.6804,30.6998,17507.0
2019-01-14 12:40:00,31.67,31.76,31.66,31.7,370297.0,30.6998,30.787,30.6901,30.7289,370297.0
2019-01-14 12:50:00,31.7,31.74,31.64,31.7,19254.0,30.7289,30.7677,30.6707,30.7289,19254.0
2019-01-14 13:00:00,31.71,31.72,31.62,31.66,16392.0,30.7386,30.7483,30.6513,30.6901,16392.0
2019-01-14 13:10:00,31.67,31.81,31.67,31.76,23815.0,30.6998,30.8355,30.6998,30.787,23815.0
2019-01-14 13:20:00,31.76,31.8,31.74,31.8,14307.0,30.787,30.8258,30.7677,30.8258,14307.0
2019-01-14 13:30:00,31.8,31.85,31.8,31.82,16093.0,30.8258,30.8743,30.8258,30.8452,16093.0
2019-01-14 13:40:00,31.83,31.85,31.77,31.79,15018.0,30.8549,30.8743,30.7967,30.8161,15018.0
2019-01-14 13:50:00,31.79,31.82,31.76,31.81,17999.0,30.8161,30.8452,30.787,30.8355,17999.0
2019-01-14 14:00:00,31.81,31.81,31.68,31.71,43206.0,30.8355,30.8355,30.7095,30.7386,43206.0
2019-01-14 14:10:00,31.71,31.72,31.59,31.61,28837.0,30.7386,30.7483,30.6223,30.6416,28837.0
2019-01-14 14:20:00,31.62,31.66,31.57,31.59,22068.0,30.6513,30.6901,30.6029,30.6223,22068.0
2019-01-14 14:30:00,31.59,31.7,31.55,31.65,84557.0,30.6223,30.7289,30.5835,30.6804,84557.0
2019-01-14 14:40:00,31.65,31.82,31.65,31.8,94766.0,30.6804,30.8452,30.6804,30.8258,94766.0
2019-01-14 14:50:00,31.8,31.81,31.64,31.72,43402.0,30.8258,30.8355,30.6707,30.7483,43402.0
2019-01-14 15:00:00,31.71,31.73,31.67,31.71,32757.0,30.7386,30.758,30.6998,30.7386,32757.0
2019-01-14 15:10:00,31.71,31.72,31.63,31.7,50148.0,30.7386,30.7483,30.661,30.7289,50148.0
2019-01-14 15:20:00,31.7,31.72,31.67,31.67,56173.0,30.7289,30.7483,30.6998,30.6998,56173.0
2019-01-14 15:30:00,31.66,31.71,31.65,31.68,53189.0,30.6901,30.7386,30.6804,30.7095,53189.0
2019-01-14 15:40:00,31.68,31.69,31.53,31.54,84063.0,30.7095,30.7192,30.5641,30.5738,84063.0
2019-01-14 15:50:00,31.55,31.56,31.47,31.48,129788.0,30.5835,30.5932,30.5059,30.5156,129788.0
2019-01-15 09:30:00,31.53,31.98,31.53,31.98,24827.0,30.5641,31.0003,30.5641,31.0003,24827.0
2019-01-15 09:40:00,31.97,31.97,31.77,31.83,15346.0,30.9906,30.9906,30.7967,30.8549,15346.0
2019-01-15 09:50:00,31.83,31.87,31.66,31.7,22757.0,30.8549,30.8937,30.6901,30.7289,22757.0
2019-01-15 10:00:00,31.73,31.94,31.73,31.85,25929.0,30.758,30.9615,30.758,30.8743,25929.0
2019-01-15 10:10:00,31.85,31.86,31.56,31.57,35638.0,30.8743,30.884,30.5932,30.6029,35638.0
2019-01-15 10:20:00,31.55,31.67,31.45,31.65,35773.0,30.5835,30.6998,30.4865,30.6804,35773.0
2019-01-15 10:30:00,31.65,31.67,31.55,31.64,30330.0,30.6804,30.6998,30.5835,30.6707,30330.0
2019-01-15 10:40:00,31.64,31.67,31.57,31.6,28060.0,30.6707,30.6998,30.6029,30.6319,28060.0
2019-01-15 10:50:00,31.6,31.69,31.58,31.65,32081.0,30.6319,30.7192,30.6126,30.6804,32081.0
2019-01-15 11:00:00,31.67,31.68,31.57,31.6,35159.0,30.6998,30.7095,30.6029,30.6319,35159.0
2019-01-15 11:10:00,31.59,31.66,31.55,31.61,55712.0,30.6223,30.6901,30.5835,30.6416,55712.0
2019-01-15 11:20:00,31.6,31.62,31.47,31.58,43440.0,30.6319,30.6513,30.5059,30.6126,43440.0
2019-01-15 11:30:00,31.59,31.6,31.51,31.6,44939.0,30.6223,30.6319,30.5447,30.6319,44939.0
2019-01-15 11:40:00,31.6,31.66,31.58,31.61,28381.0,30.6319,30.6901,30.6126,30.6416,28381.0
2019-01-15 11:50:00,31.61,31.64,31.58,31.6,57701.0,30.6416,30.6707,30.6126,30.6319,57701.0
2019-01-15 12:00:00,31.6,31.68,31.53,31.57,142877.0,30.6319,30.7095,30.5641,30.6029,142877.0
2019-01-15 12:10:00,31.58,31.65,31.57,31.63,53113.0,30.6126,30.6804,30.6029,30.661,53113.0
2019-01-15 12:20:00,31.63,31.65,31.6,31.63,45751.0,30.661,30.6804,30.6319,30.661,45751.0
2019-01-15 12:30:00,31.63,31.66,31.54,31.65,55799.0,30.661,30.6901,30.5738,30.6804,55799.0
2019-01-15 12:40:00,31.66,31.67,31.6,31.65,38978.0,30.6901,30.6998,30.6319,30.6804,38978.0
2019-01-15 12:50:00,31.65,31.65,31.58,31.61,22563.0,30.6804,30.6804,30.6126,30.6416,22563.0
2019-01-15 13:00:00,31.63,31.65,31.61,31.63,19905.0,30.661,30.6804,30.6416,30.661,19905.0
2019-01-15 13:10:00,31.64,31.64,31.6,31.63,15836.0,30.6707,30.6707,30.6319,30.661,15836.0
2019-01-15 13:20:00,31.63,31.64,31.56,31.56,30419.0,30.661,30.6707,30.5932,30.5932,30419.0
2019-01-15 13:30:00,31.57,31.61,31.56,31.6,30266.0,30.6029,30.6416,30.5932,30.6319,30266.0
2019-01-15 13:40:00,31.6,31.6,31.48,31.57,40867.0,30.6319,30.6319,30.5156,30.6029,40867.0
2019-01-15 13:50:00,31.58,31.6,31.54,31.57,21607.0,30.6126,30.6319,30.5738,30.6029,21607.0
2019-01-15 14:00:00,31.57,31.65,31.57,31.62,100383.0,30.6029,30.6804,30.6029,30.6513,100383.0
2019-01-15 14:10:00,31.62,31.69,31.6,31.67,34057.0,30.6513,30.7192,30.6319,30.6998,34057.0
2019-01-15 14:20:00,31.67,31.67,31.5,31.55,68803.0,30.6998,30.6998,30.535,30.5835,68803.0
2019-01-15 14:30:00,31.54,31.61,31.47,31.55,38928.0,30.5738,30.6416,30.5059,30.5835,38928.0
2019-01-15 14:40:00,31.55,31.65,31.55,31.63,23645.0,30.5835,30.6804,30.5835,30.661,23645.0
2019-01-15 14:50:00,31.64,31.73,31.63,31.73,34908.0,30.6707,30.758,30.661,30.758,34908.0
2019-01-15 15:00:00,31.73,31.78,31.68,31.75,33295.0,30.758,30.8064,30.7095,30.7774,33295.0
2019-01-15 15:10:00,31.75,31.8,31.73,31.78,37034.0,30.7774,30.8258,30.758,30.8064,37034.0
2019-01-15 15:20:00,31.78,31.84,31.78,31.84,30412.0,30.8064,30.8646,30.8064,30.8646,30412.0
2019-01-15 15:30:00,31.83,31.93,31.83,31.91,58392.0,30.8549,30.9518,30.8549,30.9325,58392.0
2019-01-15 15:40:00,31.91,31.96,31.88,31.89,91253.0,30.9325,30.9809,30.9034,30.9131,91253.0
2019-01-15 15:50:00,31.89,31.89,31.73,31.79,248360.0,30.9131,30.9131,30.758,30.8161,248360.0
2019-01-16 09:30:00,31.8,32.2,31.79,32.15,26414.0,30.8258,31.2136,30.8161,31.1651,26414.0
2019-01-16 09:40:00,32.15,32.3,32.11,32.14,19860.0,31.1651,31.3105,31.1263,31.1554,19860.0
2019-01-16 09:50:00,32.2,32.31,32.2,32.22,50772.0,31.2136,31.3202,31.2136,31.233,50772.0
2019-01-16 10:00:00,32.21,32.21,31.98,32.02,97580.0,31.2233,31.2233,31.0003,31.0391,97580.0
2019-01-16 10:10:00,32.02,32.14,31.93,32.09,53614.0,31.0391,31.1554,30.9518,31.1069,53614.0
2019-01-16 10:20:00,32.1,32.16,32.0,32.02,41410.0,31.1166,31.1748,31.0197,31.0391,41410.0
2019-01-16 10:30:00,32.02,32.05,31.96,32.0,43146.0,31.0391,31.0682,30.9809,31.0197,43146.0
2019-01-16 10:40:00,32.0,32.03,31.92,32.0,44635.0,31.0197,31.0488,30.9421,31.0197,44635.0
2019-01-16 10:50:00,32.01,32.12,31.88,32.07,94615.0,31.0294,31.136,30.9034,31.0876,94615.0
2019-01-16 11:00:00,32.09,32.12,31.94,32.01,30703.0,31.1069,31.136,30.9615,31.0294,30703.0
2019-01-16 11:10:00,32.01,32.02,31.96,32.0,37383.0,31.0294,31.0391,30.9809,31.0197,37383.0
2019-01-16 11:20:00,31.98,32.05,31.91,31.95,28336.0,31.0003,31.0682,30.9325,30.9712,28336.0
2019-01-16 11:30:00,31.95,32.02,31.9,31.98,19505.0,30.9712,31.0391,30.9228,31.0003,19505.0
2019-01-16 11:40:00,31.96,32.0,31.94,31.94,17012.0,30.9809,31.0197,30.9615,30.9615,17012.0
2019-01-16 11:50:00,31.94,31.95,31.85,31.89,14748.0,30.9615,30.9712,30.8743,30.9131,14748.0
2019-01-16 12:00:00,31.9,31.95,31.85,31.88,18303.0,30.9228,30.9712,30.8743,30.9034,18303.0
2019-01-16 12:10:00,31.87,31.89,31.8,31.86,16688.0,30.8937,30.9131,30.8258,30.884,16688.0
2019-01-16 12:20:00,31.86,31.94,31.82,31.93,14963.0,30.884,30.9615,30.8452,30.9518,14963.0
2019-01-16 12:30:00,31.94,31.94,31.88,31.92,11271.0,30.9615,30.9615,30.9034,30.9421,11271.0
2019-01-16 12:40:00,31.92,32.01,31.92,32.0,14868.0,30.9421,31.0294,30.9421,31.0197,14868.0
2019-01-16 12:50:00,32.0,32.05,31.96,31.99,21323.0,31.0197,31.0682,30.9809,31.01,21323.0
2019-01-16 13:00:00,31.97,31.98,31.94,31.97,15825.0,30.9906,31.0003,30.9615,30.9906,15825.0
2019-01-16 13:10:00,31.96,31.99,31.95,31.98,12525.0,30.9809,31.01,30.9712,31.0003,12525.0
2019-01-16 13:20:00,32.0,32.03,31.99,32.0,16127.0,31.0197,31.0488,31.01,31.0197,16127.0
2019-01-16 13:30:00,32.01,32.03,31.95,31.98,18157.0,31.0294,31.0488,30.9712,31.0003,18157.0
2019-01-16 13:40:00,31.98,32.0,31.96,32.0,11750.0,31.0003,31.0197,30.9809,31.0197,11750.0
2019-01-16 13:50:00,32.0,32.03,31.96,31.99,16442.0,31.0197,31.0488,30.9809,31.01,16442.0
2019-01-16 14:00:00,32.0,32.06,32.0,32.02,18185.0,31.0197,31.0779,31.0197,31.0391,18185.0
2019-01-16 14:10:00,32.03,32.03,31.94,31.94,27350.0,31.0488,31.0488,30.9615,30.9615,27350.0
2019-01-16 14:20:00,31.95,32.04,31.94,32.03,29677.0,30.9712,31.0585,30.9615,31.0488,29677.0
2019-01-16 14:30:00,32.03,32.1,32.02,32.06,21898.0,31.0488,31.1166,31.0391,31.0779,21898.0
2019-01-16 14:40:00,32.07,32.07,31.97,32.0,39510.0,31.0876,31.0876,30.9906,31.0197,39510.0
2019-01-16 14:50:00,32.0,32.0,31.89,31.91,29296.0,31.0197,31.0197,30.9131,30.9325,29296.0
2019-01-16 15:00:00,31.91,31.99,31.88,31.88,27448.0,30.9325,31.01,30.9034,30.9034,27448.0
2019-01-16 15:10:00,31.89,31.99,31.88,31.97,25168.0,30.9131,31.01,30.9034,30.9906,25168.0
2019-01-16 15:20:00,31.98,32.01,31.97,32.0,27852.0,31.0003,31.0294,30.9906,31.0197,27852.0
2019-01-16 15:30:00,32.0,32.01,31.76,31.77,67383.0,31.0197,31.0294,30.787,30.7967,67383.0
2019-01-16 15:40:00,31.77,31.84,31.75,31.81,55336.0,30.7967,30.8646,30.7774,30.8355,55336.0
2019-01-16 15:50:00,31.81,31.82,31.69,31.7,111884.0,30.8355,30.8452,30.7192,30.7289,111884.0
2019-01-17 09:30:00,31.45,31.88,31.35,31.64,53896.0,30.4865,30.9034,30.3896,30.6707,53896.0
2019-01-17 09:40:00,31.61,31.77,31.52,31.76,58246.0,30.6416,30.7967,30.5544,30.787,58246.0
2019-01-17 09:50:00,31.84,31.84,31.74,31.81,26480.0,30.8646,30.8646,30.7677,30.8355,26480.0
2019-01-17 10:00:00,31.84,31.89,31.75,31.88,22671.0,30.8646,30.9131,30.7774,30.9034,22671.0
2019-01-17 10:10:00,31.9,31.9,31.76,31.76,51976.0,30.9228,30.9228,30.787,30.787,51976.0
2019-01-17 10:20:00,31.76,31.82,31.62,31.82,35547.0,30.787,30.8452,30.6513,30.8452,35547.0
2019-01-17 10:30:00,31.83,31.86,31.75,31.76,42156.0,30.8549,30.884,30.7774,30.787,42156.0
2019-01-17 10:40:00,31.77,31.8,31.71,31.79,56251.0,30.7967,30.8258,30.7386,30.8161,56251.0
2019-01-17 10:50:00,31.8,31.86,31.76,31.86,28798.0,30.8258,30.884,30.787,30.884,28798.0
2019-01-17 11:00:00,31.86,31.94,31.82,31.83,48751.0,30.884,30.9615,30.8452,30.8549,48751.0
2019-01-17 11:10:00,31.83,31.85,31.65,31.66,39776.0,30.8549,30.8743,30.6804,30.6901,39776.0
2019-01-17 11:20:00,31.67,31.78,31.64,31.75,101196.0,30.6998,30.8064,30.6707,30.7774,101196.0
2019-01-17 11:30:00,31.74,31.83,31.74,31.82,33121.0,30.7677,30.8549,30.7677,30.8452,33121.0
2019-01-17 11:40:00,31.81,31.83,31.78,31.82,19610.0,30.8355,30.8549,30.8064,30.8452,19610.0
2019-01-17 11:50:00,31.82,31.86,31.78,31.83,27347.0,30.8452,30.884,30.8064,30.8549,27347.0
2019-01-17 12:00:00,31.84,31.9,31.81,31.83,46517.0,30.8646,30.9228,30.8355,30.8549,46517.0
2019-01-17 12:10:00,31.83,31.87,31.81,31.84,43679.0,30.8549,30.8937,30.8355,30.8646,43679.0
2019-01-17 12:20:00,31.85,31.86,31.7,31.74,76518.0,30.8743,30.884,30.7289,30.7677,76518.0
2019-01-17 12:30:00,31.73,31.8,31.69,31.71,94571.0,30.758,30.8258,30.7192,30.7386,94571.0
2019-01-17 12:40:00,31.71,31.73,31.6,31.71,80277.0,30.7386,30.758,30.6319,30.7386,80277.0
2019-01-17 12:50:00,31.7,31.74,31.69,31.71,25838.0,30.7289,30.7677,30.7192,30.7386,25838.0
2019-01-17 13:00:00,31.71,31.77,31.69,31.75,58548.0,30.7386,30.7967,30.7192,30.7774,58548.0
2019-01-17 13:10:00,31.77,31.89,31.76,31.87,26606.0,30.7967,30.9131,30.787,30.8937,26606.0
2019-01-17 13:20:00,31.88,31.93,31.87,31.89,18259.0,30.9034,30.9518,30.8937,30.9131,18259.0
2019-01-17 13:30:00,31.89,31.89,31.78,31.8,49550.0,30.9131,30.9131,30.8064,30.8258,49550.0
2019-01-17 13:40:00,31.8,31.82,31.75,31.81,19908.0,30.8258,30.8452,30.7774,30.8355,19908.0
2019-01-17 13:50:00,31.81,31.9,31.76,31.9,40998.0,30.8355,30.9228,30.787,30.9228,40998.0
2019-01-17 14:00:00,31.91,31.96,31.89,31.89,16067.0,30.9325,30.9809,30.9131,30.9131,16067.0
2019-01-17 14:10:00,31.9,31.96,31.8,31.81,41602.0,30.9228,30.9809,30.8258,30.8355,41602.0
2019-01-17 14:20:00,31.82,31.82,31.64,31.72,63695.0,30.8452,30.8452,30.6707,30.7483,63695.0
2019-01-17 14:30:00,31.73,31.78,31.6,31.76,102793.0,30.758,30.8064,30.6319,30.787,102793.0
2019-01-17 14:40:00,31.76,32.19,31.76,32.09,134146.0,30.787,31.2039,30.787,31.1069,134146.0
2019-01-17 14:50:00,32.09,32.25,32.02,32.08,81228.0,31.1069,31.262,31.0391,31.0972,81228.0
2019-01-17 15:00:00,32.1,32.18,32.02,32.14,39580.0,31.1166,31.1942,31.0391,31.1554,39580.0
2019-01-17 15:10:00,32.13,32.18,31.99,32.16,100070.0,31.1457,31.1942,31.01,31.1748,100070.0
2019-01-17 15:20:00,32.17,32.29,32.17,32.28,53404.0,31.1845,31.3008,31.1845,31.2911,53404.0
2019-01-17 15:30:00,32.29,32.31,32.19,32.2,107187.0,31.3008,31.3202,31.2039,31.2136,107187.0
2019-01-17 15:40:00,32.2,32.22,32.11,32.11,80414.0,31.2136,31.233,31.1263,31.1263,80414.0
2019-01-17 15:50:00,32.12,32.13,32.01,32.13,184253.0,31.136,31.1457,31.0294,31.1457,184253.0
2019-01-18 09:30:00,32.34,32.64,32.31,32.6,38290.0,31.3493,31.6401,31.3202,31.6013,38290.0
2019-01-18 09:40:00,32.5,32.7,32.31,32.7,20126.0,31.5044,31.6983,31.3202,31.6983,20126.0
2019-01-18 09:50:00,32.67,32.69,32.48,32.59,40565.0,31.6692,31.6886,31.485,31.5916,40565.0
2019-01-18 10:00:00,32.57,32.8,32.55,32.8,30354.0,31.5722,31.7952,31.5528,31.7952,30354.0
2019-01-18 10:10:00,32.76,33.05,32.73,32.99,40517.0,31.7564,32.0375,31.7273,31.9794,40517.0
2019-01-18 10:20:00,32.98,33.15,32.91,33.02,36017.0,31.9697,32.1345,31.9018,32.0084,36017.0
2019-01-18 10:30:00,33.02,33.04,32.71,32.9,194121.0,32.0084,32.0278,31.7079,31.8921,194121.0
2019-01-18 10:40:00,32.9,33.0,32.81,32.96,61895.0,31.8921,31.9891,31.8049,31.9503,61895.0
2019-01-18 10:50:00,32.98,33.13,32.94,33.07,109617.0,31.9697,32.1151,31.9309,32.0569,109617.0
2019-01-18 11:00:00,33.06,33.3,33.06,33.2,55127.0,32.0472,32.2799,32.0472,32.1829,55127.0
2019-01-18 11:10:00,33.2,33.25,33.06,33.15,80972.0,32.1829,32.2314,32.0472,32.1345,80972.0
2019-01-18 11:20:00,33.17,33.28,33.11,33.26,18886.0,32.1539,32.2605,32.0957,32.2411,18886.0
2019-01-18 11:30:00,33.27,33.33,33.17,33.23,16307.0,32.2508,32.309,32.1539,32.212,16307.0
2019-01-18 11:40:00,33.23,33.3,33.2,33.25,16445.0,32.212,32.2799,32.1829,32.2314,16445.0
2019-01-18 11:50:00,33.26,33.29,33.21,33.29,13700.0,32.2411,32.2702,32.1926,32.2702,13700.0
2019-01-18 12:00:00,33.3,33.31,33.19,33.2,31001.0,32.2799,32.2896,32.1732,32.1829,31001.0
2019-01-18 12:10:00,33.21,33.37,33.11,33.33,76765.0,32.1926,32.3477,32.0957,32.309,76765.0
2019-01-18 12:20:00,33.34,33.37,33.25,33.28,13069.0,32.3186,32.3477,32.2314,32.2605,13069.0
2019-01-18 12:30:00,33.29,33.31,33.2,33.21,15419.0,32.2702,32.2896,32.1829,32.1926,15419.0
2019-01-18 12:40:00,33.22,33.28,33.2,33.25,24027.0,32.2023,32.2605,32.1829,32.2314,24027.0
2019-01-18 12:50:00,33.26,33.26,33.16,33.2,22791.0,32.2411,32.2411,32.1442,32.1829,22791.0
2019-01-18 13:00:00,33.19,33.22,33.08,33.08,26523.0,32.1732,32.2023,32.0666,32.0666,26523.0
2019-01-18 13:10:00,33.08,33.08,32.88,33.01,58855.0,32.0666,32.0666,31.8727,31.9988,58855.0
2019-01-18 13:20:00,33.01,33.08,32.99,32.99,10916.0,31.9988,32.0666,31.9794,31.9794,10916.0
2019-01-18 13:30:00,33.03,33.06,32.97,32.99,12708.0,32.0181,32.0472,31.96,31.9794,12708.0
2019-01-18 13:40:00,32.98,33.07,32.95,33.03,11775.0,31.9697,32.0569,31.9406,32.0181,11775.0
2019-01-18 13:50:00,33.05,33.08,32.98,33.01,15359.0,32.0375,32.0666,31.9697,31.9988,15359.0
2019-01-18 14:00:00,33.0,33.03,32.96,33.03,13470.0,31.9891,32.0181,31.9503,32.0181,13470.0
2019-01-18 14:10:00,33.02,33.04,32.94,32.95,23664.0,32.0084,32.0278,31.9309,31.9406,23664.0
2019-01-18 14:20:00,32.95,32.96,32.8,32.84,55474.0,31.9406,31.9503,31.7952,31.834,55474.0
2019-01-18 14:30:00,32.84,32.93,32.81,32.93,72192.0,31.834,31.9212,31.8049,31.9212,72192.0
2019-01-18 14:40:00,32.92,32.96,32.89,32.92,32262.0,31.9115,31.9503,31.8824,31.9115,32262.0
2019-01-18 14:50:00,32.94,32.99,32.86,32.86,74136.0,31.9309,31.9794,31.8533,31.8533,74136.0
2019-01-18 15:00:00,32.86,32.94,32.78,32.92,47443.0,31.8533,31.9309,31.7758,31.9115,47443.0
2019-01-18 15:10:00,32.91,32.94,32.86,32.93,50894.0,31.9018,31.9309,31.8533,31.9212,50894.0
2019-01-18 15:20:00,32.93,32.94,32.86,32.9,47587.0,31.9212,31.9309,31.8533,31.8921,47587.0
2019-01-18 15:30:00,32.91,32.92,32.78,32.81,149870.0,31.9018,31.9115,31.7758,31.8049,149870.0
2019-01-18 15:40:00,32.81,32.93,32.72,32.92,200262.0,31.8049,31.9212,31.7176,31.9115,200262.0
2019-01-18 15:50:00,32.92,32.92,32.74,32.9,294487.0,31.9115,31.9115,31.737,31.8921,294487.0
2019-01-22 09:30:00,32.47,32.58,32.19,32.41,54320.0,31.4753,31.5819,31.2039,31.4171,54320.0
2019-01-22 09:40:00,32.3,32.51,32.29,32.36,53521.0,31.3105,31.5141,31.3008,31.3687,53521.0
2019-01-22 09:50:00,32.33,32.45,32.09,32.45,64887.0,31.3396,31.4559,31.1069,31.4559,64887.0
2019-01-22 10:00:00,32.42,32.46,32.18,32.28,99829.0,31.4268,31.4656,31.1942,31.2911,99829.0
2019-01-22 10:10:00,32.3,32.31,32.05,32.05,36087.0,31.3105,31.3202,31.0682,31.0682,36087.0
2019-01-22 10:20:00,32.05,32.31,32.03,32.28,33482.0,31.0682,31.3202,31.0488,31.2911,33482.0
2019-01-22 10:30:00,32.27,32.41,32.23,32.32,38755.0,31.2814,31.4171,31.2426,31.3299,38755.0
2019-01-22 10:40:00,32.29,32.37,32.18,32.25,29400.0,31.3008,31.3784,31.1942,31.262,29400.0
2019-01-22 10:50:00,32.24,32.29,32.12,32.13,25902.0,31.2523,31.3008,31.136,31.1457,25902.0
2019-01-22 11:00:00,32.13,32.19,32.07,32.16,34914.0,31.1457,31.2039,31.0876,31.1748,34914.0
2019-01-22 11:10:00,32.15,32.21,32.13,32.13,16771.0,31.1651,31.2233,31.1457,31.1457,16771.0
2019-01-22 11:20:00,32.14,32.29,32.14,32.2,16742.0,31.1554,31.3008,31.1554,31.2136,16742.0
2019-01-22 11:30:00,32.19,32.25,32.17,32.21,18700.0,31.2039,31.262,31.1845,31.2233,18700.0
2019-01-22 11:40:00,32.22,32.22,32.07,32.15,30407.0,31.233,31.233,31.0876,31.1651,30407.0
2019-01-22 11:50:00,32.13,32.17,32.08,32.15,38197.0,31.1457,31.1845,31.0972,31.1651,38197.0
2019-01-22 12:00:00,32.16,32.21,32.11,32.2,32521.0,31.1748,31.2233,31.1263,31.2136,32521.0
2019-01-22 12:10:00,32.2,32.21,32.13,32.14,16052.0,31.2136,31.2233,31.1457,31.1554,16052.0
2019-01-22 12:20:00,32.14,32.17,32.05,32.09,21160.0,31.1554,31.1845,31.0682,31.1069,21160.0
2019-01-22 12:30:00,32.09,32.14,32.05,32.13,19710.0,31.1069,31.1554,31.0682,31.1457,19710.0
2019-01-22 12:40:00,32.13,32.15,32.08,32.08,15082.0,31.1457,31.1651,31.0972,31.0972,15082.0
2019-01-22 12:50:00,32.08,32.09,31.97,31.98,28141.0,31.0972,31.1069,30.9906,31.0003,28141.0
2019-01-22 13:00:00,31.97,31.97,31.83,31.9,42070.0,30.9906,30.9906,30.8549,30.9228,42070.0
2019-01-22 13:10:00,31.9,31.91,31.74,31.81,42630.0,30.9228,30.9325,30.7677,30.8355,42630.0
2019-01-22 13:20:00,31.82,31.93,31.82,31.88,27778.0,30.8452,30.9518,30.8452,30.9034,27778.0
2019-01-22 13:30:00,31.89,31.95,31.85,31.93,28552.0,30.9131,30.9712,30.8743,30.9518,28552.0
2019-01-22 13:40:00,31.95,31.97,31.84,31.87,16257.0,30.9712,30.9906,30.8646,30.8937,16257.0
2019-01-22 13:50:00,31.87,31.94,31.84,31.87,22635.0,30.8937,30.9615,30.8646,30.8937,22635.0
2019-01-22 14:00:00,31.88,31.98,31.88,31.92,28756.0,30.9034,31.0003,30.9034,30.9421,28756.0
2019-01-22 14:10:00,31.93,32.01,31.92,31.97,28371.0,30.9518,31.0294,30.9421,30.9906,28371.0
2019-01-22 14:20:00,31.98,31.99,31.8,31.82,34946.0,31.0003,31.01,30.8258,30.8452,34946.0
2019-01-22 14:30:00,31.83,31.85,31.74,31.77,30512.0,30.8549,30.8743,30.7677,30.7967,30512.0
2019-01-22 14:40:00,31.78,31.83,31.69,31.71,30995.0,30.8064,30.8549,30.7192,30.7386,30995.0
2019-01-22 14:50:00,31.72,31.75,31.63,31.71,37072.0,30.7483,30.7774,30.661,30.7386,37072.0
2019-01-22 15:00:00,31.72,31.75,31.66,31.66,41494.0,30.7483,30.7774,30.6901,30.6901,41494.0
2019-01-22 15:10:00,31.67,31.73,31.65,31.72,47534.0,30.6998,30.758,30.6804,30.7483,47534.0
2019-01-22 15:20:00,31.72,31.82,31.71,31.74,41529.0,30.7483,30.8452,30.7386,30.7677,41529.0
2019-01-22 15:30:00,31.73,31.83,31.65,31.83,64095.0,30.758,30.8549,30.6804,30.8549,64095.0
2019-01-22 15:40:00,31.84,31.88,31.72,31.78,94566.0,30.8646,30.9034,30.7483,30.8064,94566.0
2019-01-22 15:50:00,31.78,31.81,31.69,31.8,187851.0,30.8064,30.8355,30.7192,30.8258,187851.0
2019-01-23 09:30:00,32.21,32.45,32.06,32.4,112784.0,31.2233,31.4559,31.0779,31.4074,112784.0
2019-01-23 09:40:00,32.4,32.4,32.21,32.25,86576.0,31.4074,31.4074,31.2233,31.262,86576.0
2019-01-23 09:50:00,32.24,32.27,32.11,32.13,53965.0,31.2523,31.2814,31.1263,31.1457,53965.0
2019-01-23 10:00:00,32.15,32.18,32.04,32.11,93588.0,31.1651,31.1942,31.0585,31.1263,93588.0
2019-01-23 10:10:00,32.12,32.15,31.84,31.86,75104.0,31.136,31.1651,30.8646,30.884,75104.0
2019-01-23 10:20:00,31.85,31.9,31.71,31.73,52832.0,30.8743,30.9228,30.7386,30.758,52832.0
2019-01-23 10:30:00,31.72,31.81,31.69,31.75,58718.0,30.7483,30.8355,30.7192,30.7774,58718.0
2019-01-23 10:40:00,31.75,31.84,31.71,31.82,42039.0,30.7774,30.8646,30.7386,30.8452,42039.0
2019-01-23 10:50:00,31.82,31.83,31.63,31.67,76348.0,30.8452,30.8549,30.661,30.6998,76348.0
2019-01-23 11:00:00,31.67,31.85,31.67,31.82,104916.0,30.6998,30.8743,30.6998,30.8452,104916.0
2019-01-23 11:10:00,31.81,31.97,31.8,31.82,105770.0,30.8355,30.9906,30.8258,30.8452,105770.0
2019-01-23 11:20:00,31.82,31.85,31.63,31.81,116214.0,30.8452,30.8743,30.661,30.8355,116214.0
2019-01-23 11:30:00,31.82,31.85,31.59,31.67,90740.0,30.8452,30.8743,30.6223,30.6998,90740.0
2019-01-23 11:40:00,31.68,31.71,31.56,31.58,85149.0,30.7095,30.7386,30.5932,30.6126,85149.0
2019-01-23 11:50:00,31.57,31.72,31.56,31.72,38160.0,30.6029,30.7483,30.5932,30.7483,38160.0
2019-01-23 12:00:00,31.72,31.75,31.56,31.56,53008.0,30.7483,30.7774,30.5932,30.5932,53008.0
2019-01-23 12:10:00,31.56,31.6,31.52,31.55,49397.0,30.5932,30.6319,30.5544,30.5835,49397.0
2019-01-23 12:20:00,31.55,31.68,31.51,31.68,43112.0,30.5835,30.7095,30.5447,30.7095,43112.0
2019-01-23 12:30:00,31.68,31.73,31.65,31.66,30429.0,30.7095,30.758,30.6804,30.6901,30429.0
2019-01-23 12:40:00,31.66,31.78,31.63,31.78,45121.0,30.6901,30.8064,30.661,30.8064,45121.0
2019-01-23 12:50:00,31.76,31.8,31.69,31.69,65116.0,30.787,30.8258,30.7192,30.7192,65116.0
2019-01-23 13:00:00,31.71,31.71,31.58,31.64,36754.0,30.7386,30.7386,30.6126,30.6707,36754.0
2019-01-23 13:10:00,31.67,31.71,31.61,31.7,56043.0,30.6998,30.7386,30.6416,30.7289,56043.0
2019-01-23 13:20:00,31.7,31.8,31.67,31.78,59981.0,30.7289,30.8258,30.6998,30.8064,59981.0
2019-01-23 13:30:00,31.79,31.94,31.78,31.9,95502.0,30.8161,30.9615,30.8064,30.9228,95502.0
2019-01-23 13:40:00,31.89,31.99,31.88,31.98,49370.0,30.9131,31.01,30.9034,31.0003,49370.0
2019-01-23 13:50:00,31.97,32.01,31.95,31.95,53143.0,30.9906,31.0294,30.9712,30.9712,53143.0
2019-01-23 14:00:00,31.96,32.04,31.96,31.97,60608.0,30.9809,31.0585,30.9809,30.9906,60608.0
2019-01-23 14:10:00,31.98,32.07,31.92,31.95,72040.0,31.0003,31.0876,30.9421,30.9712,72040.0
2019-01-23 14:20:00,31.95,31.97,31.87,31.94,160432.0,30.9712,30.9906,30.8937,30.9615,160432.0
2019-01-23 14:30:00,31.94,32.0,31.84,31.86,82271.0,30.9615,31.0197,30.8646,30.884,82271.0
2019-01-23 14:40:00,31.87,31.89,31.75,31.86,53934.0,30.8937,30.9131,30.7774,30.884,53934.0
2019-01-23 14:50:00,31.84,31.87,31.76,31.77,46536.0,30.8646,30.8937,30.787,30.7967,46536.0
2019-01-23 15:00:00,31.76,31.97,31.74,31.9,89491.0,30.787,30.9906,30.7677,30.9228,89491.0
2019-01-23 15:10:00,31.89,31.98,31.89,31.98,95505.0,30.9131,31.0003,30.9131,31.0003,95505.0
2019-01-23 15:20:00,31.98,32.01,31.83,31.91,97747.0,31.0003,31.0294,30.8549,30.9325,97747.0
2019-01-23 15:30:00,31.91,31.91,31.78,31.85,124528.0,30.9325,30.9325,30.8064,30.8743,124528.0
2019-01-23 15:40:00,31.85,31.93,31.83,31.86,160836.0,30.8743,30.9518,30.8549,30.884,160836.0
2019-01-23 15:50:00,31.86,31.98,31.85,31.9,279102.0,30.884,31.0003,30.8743,30.9228,279102.0
2019-01-24 09:30:00,34.7,35.2,34.05,35.01,374430.0,33.637,34.1217,33.0069,33.9375,374430.0
2019-01-24 09:40:00,35.05,35.54,34.82,35.27,555776.0,33.9763,34.4512,33.7533,34.1895,555776.0
2019-01-24 09:50:00,35.28,35.91,34.99,35.81,350122.0,34.1992,34.8099,33.9181,34.713,350122.0
2019-01-24 10:00:00,35.81,35.98,35.37,35.42,599784.0,34.713,34.8778,34.2865,34.3349,599784.0
2019-01-24 10:10:00,35.44,36.17,35.4,36.15,244131.0,34.3543,35.0619,34.3155,35.0426,244131.0
2019-01-24 10:20:00,36.13,37.04,36.13,36.9,486875.0,35.0232,35.9053,35.0232,35.7696,486875.0
2019-01-24 10:30:00,36.94,37.02,36.32,36.32,279787.0,35.8084,35.8859,35.2074,35.2074,279787.0
2019-01-24 10:40:00,36.36,36.47,35.94,36.36,261398.0,35.2461,35.3528,34.839,35.2461,261398.0
2019-01-24 10:50:00,36.39,36.98,36.04,36.98,359583.0,35.2752,35.8471,34.9359,35.8471,359583.0
2019-01-24 11:00:00,36.98,37.12,36.77,36.81,280939.0,35.8471,35.9828,35.6436,35.6823,280939.0
2019-01-24 11:10:00,36.8,36.95,36.56,36.84,339384.0,35.6726,35.8181,35.44,35.7114,339384.0
2019-01-24 11:20:00,36.84,37.43,36.84,37.37,226587.0,35.7114,36.2833,35.7114,36.2252,226587.0
2019-01-24 11:30:00,37.4,37.47,37.14,37.38,134067.0,36.2543,36.3221,36.0022,36.2349,134067.0
2019-01-24 11:40:00,37.35,37.4,36.93,37.0,130583.0,36.2058,36.2543,35.7987,35.8665,130583.0
2019-01-24 11:50:00,36.97,37.04,36.83,36.87,123004.0,35.8374,35.9053,35.7017,35.7405,123004.0
2019-01-24 12:00:00,36.84,37.04,36.84,36.93,104762.0,35.7114,35.9053,35.7114,35.7987,104762.0
2019-01-24 12:10:00,36.94,37.04,36.76,36.81,150062.0,35.8084,35.9053,35.6339,35.6823,150062.0
2019-01-24 12:20:00,36.81,36.88,36.53,36.68,143694.0,35.6823,35.7502,35.4109,35.5563,143694.0
2019-01-24 12:30:00,36.66,36.86,36.6,36.68,142706.0,35.5369,35.7308,35.4788,35.5563,142706.0
2019-01-24 12:40:00,36.67,36.88,36.66,36.77,66860.0,35.5466,35.7502,35.5369,35.6436,66860.0
2019-01-24 12:50:00,36.79,36.8,36.43,36.55,103781.0,35.663,35.6726,35.314,35.4303,103781.0
2019-01-24 13:00:00,36.54,36.56,36.34,36.48,79130.0,35.4206,35.44,35.2267,35.3625,79130.0
2019-01-24 13:10:00,36.49,36.6,36.16,36.27,114685.0,35.3721,35.4788,35.0523,35.1589,114685.0
2019-01-24 13:20:00,36.26,36.33,35.91,35.94,202105.0,35.1492,35.217,34.8099,34.839,202105.0
2019-01-24 13:30:00,35.94,36.5,35.83,36.26,264859.0,34.839,35.3818,34.7324,35.1492,264859.0
2019-01-24 13:40:00,36.27,36.43,36.17,36.24,163480.0,35.1589,35.314,35.0619,35.1298,163480.0
2019-01-24 13:50:00,36.24,36.54,36.24,36.45,99115.0,35.1298,35.4206,35.1298,35.3334,99115.0
2019-01-24 14:00:00,36.47,36.51,36.26,36.28,108065.0,35.3528,35.3915,35.1492,35.1686,108065.0
2019-01-24 14:10:00,36.27,36.41,36.21,36.3,146626.0,35.1589,35.2946,35.1007,35.188,146626.0
2019-01-24 14:20:00,36.3,36.53,36.29,36.48,138786.0,35.188,35.4109,35.1783,35.3625,138786.0
2019-01-24 14:30:00,36.5,36.52,36.27,36.45,141745.0,35.3818,35.4012,35.1589,35.3334,141745.0
2019-01-24 14:40:00,36.45,36.53,36.32,36.34,168205.0,35.3334,35.4109,35.2074,35.2267,168205.0
2019-01-24 14:50:00,36.35,36.44,36.26,36.34,144492.0,35.2364,35.3237,35.1492,35.2267,144492.0
2019-01-24 15:00:00,36.34,36.51,36.26,36.48,155970.0,35.2267,35.3915,35.1492,35.3625,155970.0
2019-01-24 15:10:00,36.48,36.53,36.33,36.36,182153.0,35.3625,35.4109,35.217,35.2461,182153.0
2019-01-24 15:20:00,36.36,36.45,36.21,36.24,233669.0,35.2461,35.3334,35.1007,35.1298,233669.0
2019-01-24 15:30:00,36.25,36.28,36.09,36.1,244469.0,35.1395,35.1686,34.9844,34.9941,244469.0
2019-01-24 15:40:00,36.1,36.2,35.97,35.98,453462.0,34.9941,35.091,34.8681,34.8778,453462.0
2019-01-24 15:50:00,35.99,36.11,35.98,36.03,712806.0,34.8875,35.0038,34.8778,34.9262,712806.0
2019-01-25 09:30:00,35.82,36.32,35.5,35.78,255018.0,34.7227,35.2074,34.4125,34.6839,255018.0
2019-01-25 09:40:00,35.79,36.39,35.78,36.18,163255.0,34.6936,35.2752,34.6839,35.0716,163255.0
2019-01-25 09:50:00,36.15,36.17,35.83,36.14,54100.0,35.0426,35.0619,34.7324,35.0329,54100.0
2019-01-25 10:00:00,36.12,36.26,35.97,36.24,73137.0,35.0135,35.1492,34.8681,35.1298,73137.0
2019-01-25 10:10:00,36.22,36.39,36.15,36.22,60160.0,35.1104,35.2752,35.0426,35.1104,60160.0
2019-01-25 10:20:00,36.21,36.25,35.89,35.89,139511.0,35.1007,35.1395,34.7905,34.7905,139511.0
2019-01-25 10:30:00,35.88,36.03,35.85,35.9,56309.0,34.7808,34.9262,34.7518,34.8002,56309.0
2019-01-25 10:40:00,35.92,35.98,35.8,35.82,126241.0,34.8196,34.8778,34.7033,34.7227,126241.0
2019-01-25 10:50:00,35.85,36.01,35.77,36.0,95482.0,34.7518,34.9069,34.6742,34.8972,95482.0
2019-01-25 11:00:00,36.0,36.25,35.99,36.2,58089.0,34.8972,35.1395,34.8875,35.091,58089.0
2019-01-25 11:10:00,36.2,36.22,36.13,36.15,24299.0,35.091,35.1104,35.0232,35.0426,24299.0
2019-01-25 11:20:00,36.16,36.18,36.04,36.13,21807.0,35.0523,35.0716,34.9359,35.0232,21807.0
2019-01-25 11:30:00,36.13,36.17,36.07,36.07,38639.0,35.0232,35.0619,34.965,34.965,38639.0
2019-01-25 11:40:00,36.08,36.29,35.97,36.27,94826.0,34.9747,35.1783,34.8681,35.1589,94826.0
2019-01-25 11:50:00,36.27,36.33,36.2,36.22,95862.0,35.1589,35.217,35.091,35.1104,95862.0
2019-01-25 12:00:00,36.22,36.25,36.16,36.2,34134.0,35.1104,35.1395,35.0523,35.091,34134.0
2019-01-25 12:10:00,36.21,36.21,36.17,36.2,42138.0,35.1007,35.1007,35.0619,35.091,42138.0
2019-01-25 12:20:00,36.2,36.25,36.13,36.18,65937.0,35.091,35.1395,35.0232,35.0716,65937.0
2019-01-25 12:30:00,36.19,36.44,36.18,36.44,51050.0,35.0813,35.3237,35.0716,35.3237,51050.0
2019-01-25 12:40:00,36.48,36.53,36.25,36.25,96481.0,35.3625,35.4109,35.1395,35.1395,96481.0
2019-01-25 12:50:00,36.26,36.44,36.26,36.43,31776.0,35.1492,35.3237,35.1492,35.314,31776.0
2019-01-25 13:00:00,36.44,36.5,36.37,36.37,49245.0,35.3237,35.3818,35.2558,35.2558,49245.0
2019-01-25 13:10:00,36.36,36.44,36.31,36.42,30795.0,35.2461,35.3237,35.1977,35.3043,30795.0
2019-01-25 13:20:00,36.43,36.47,36.4,36.44,49653.0,35.314,35.3528,35.2849,35.3237,49653.0
2019-01-25 13:30:00,36.44,36.48,36.35,36.37,43784.0,35.3237,35.3625,35.2364,35.2558,43784.0
2019-01-25 13:40:00,36.37,36.51,36.37,36.47,34040.0,35.2558,35.3915,35.2558,35.3528,34040.0
2019-01-25 13:50:00,36.47,36.49,36.39,36.41,49443.0,35.3528,35.3721,35.2752,35.2946,49443.0
2019-01-25 14:00:00,36.4,36.58,36.39,36.58,61959.0,35.2849,35.4594,35.2752,35.4594,61959.0
2019-01-25 14:10:00,36.57,36.65,36.53,36.59,98858.0,35.4497,35.5272,35.4109,35.4691,98858.0
2019-01-25 14:20:00,36.59,36.61,36.46,36.5,64091.0,35.4691,35.4885,35.3431,35.3818,64091.0
2019-01-25 14:30:00,36.5,36.73,36.49,36.72,62527.0,35.3818,35.6048,35.3721,35.5951,62527.0
2019-01-25 14:40:00,36.71,36.8,36.68,36.79,126965.0,35.5854,35.6726,35.5563,35.663,126965.0
2019-01-25 14:50:00,36.8,36.94,36.74,36.89,118587.0,35.6726,35.8084,35.6145,35.7599,118587.0
2019-01-25 15:00:00,36.9,36.9,36.78,36.83,62579.0,35.7696,35.7696,35.6533,35.7017,62579.0
2019-01-25 15:10:00,36.82,36.86,36.75,36.83,78967.0,35.692,35.7308,35.6242,35.7017,78967.0
2019-01-25 15:20:00,36.83,36.85,36.78,36.82,80165.0,35.7017,35.7211,35.6533,35.692,80165.0
2019-01-25 15:30:00,36.82,36.84,36.72,36.83,103516.0,35.692,35.7114,35.5951,35.7017,103516.0
2019-01-25 15:40:00,36.83,36.83,36.75,36.8,130565.0,35.7017,35.7017,35.6242,35.6726,130565.0
2019-01-25 15:50:00,36.79,36.8,36.65,36.76,292444.0,35.663,35.6726,35.5272,35.6339,292444.0
2019-01-28 09:30:00,36.01,36.21,35.28,36.06,191828.0,34.9069,35.1007,34.1992,34.9553,191828.0
2019-01-28 09:40:00,36.09,36.66,36.03,36.47,157428.0,34.9844,35.5369,34.9262,35.3528,157428.0
2019-01-28 09:50:00,36.47,37.0,36.41,36.94,147198.0,35.3528,35.8665,35.2946,35.8084,147198.0
2019-01-28 10:00:00,36.93,37.12,36.86,37.07,111273.0,35.7987,35.9828,35.7308,35.9344,111273.0
2019-01-28 10:10:00,37.08,37.19,36.98,37.18,71337.0,35.9441,36.0507,35.8471,36.041,71337.0
2019-01-28 10:20:00,37.19,37.24,37.07,37.23,80342.0,36.0507,36.0992,35.9344,36.0895,80342.0
2019-01-28 10:30:00,37.23,37.28,37.08,37.1,70316.0,36.0895,36.1379,35.9441,35.9635,70316.0
2019-01-28 10:40:00,37.09,37.26,37.08,37.18,109953.0,35.9538,36.1186,35.9441,36.041,109953.0
2019-01-28 10:50:00,37.17,37.27,36.97,36.98,61296.0,36.0313,36.1283,35.8374,35.8471,61296.0
2019-01-28 11:00:00,36.97,37.02,36.79,36.89,58375.0,35.8374,35.8859,35.663,35.7599,58375.0
2019-01-28 11:10:00,36.89,37.09,36.86,37.09,66516.0,35.7599,35.9538,35.7308,35.9538,66516.0
2019-01-28 11:20:00,37.09,37.17,37.05,37.06,52787.0,35.9538,36.0313,35.915,35.9247,52787.0
2019-01-28 11:30:00,37.08,37.12,36.87,36.87,67851.0,35.9441,35.9828,35.7405,35.7405,67851.0
2019-01-28 11:40:00,36.88,36.88,36.65,36.69,60469.0,35.7502,35.7502,35.5272,35.566,60469.0
2019-01-28 11:50:00,36.68,36.69,36.44,36.45,97354.0,35.5563,35.566,35.3237,35.3334,97354.0
2019-01-28 12:00:00,36.41,36.47,36.36,36.4,79915.0,35.2946,35.3528,35.2461,35.2849,79915.0
2019-01-28 12:10:00,36.4,36.51,36.38,36.44,112006.0,35.2849,35.3915,35.2655,35.3237,112006.0
2019-01-28 12:20:00,36.43,36.65,36.38,36.63,58541.0,35.314,35.5272,35.2655,35.5079,58541.0
2019-01-28 12:30:00,36.63,36.65,36.49,36.58,53585.0,35.5079,35.5272,35.3721,35.4594,53585.0
2019-01-28 12:40:00,36.59,36.69,36.58,36.67,50654.0,35.4691,35.566,35.4594,35.5466,50654.0
2019-01-28 12:50:00,36.66,36.7,36.63,36.69,31523.0,35.5369,35.5757,35.5079,35.566,31523.0
2019-01-28 13:00:00,36.68,36.83,36.62,36.8,132021.0,35.5563,35.7017,35.4982,35.6726,132021.0
2019-01-28 13:10:00,36.81,36.82,36.61,36.68,96650.0,35.6823,35.692,35.4885,35.5563,96650.0
2019-01-28 13:20:00,36.68,36.81,36.67,36.74,30725.0,35.5563,35.6823,35.5466,35.6145,30725.0
2019-01-28 13:30:00,36.75,36.81,36.73,36.77,34493.0,35.6242,35.6823,35.6048,35.6436,34493.0
2019-01-28 13:40:00,36.77,36.85,36.73,36.85,32454.0,35.6436,35.7211,35.6048,35.7211,32454.0
2019-01-28 13:50:00,36.86,36.89,36.82,36.87,24437.0,35.7308,35.7599,35.692,35.7405,24437.0
2019-01-28 14:00:00,36.88,36.89,36.72,36.75,27692.0,35.7502,35.7599,35.5951,35.6242,27692.0
2019-01-28 14:10:00,36.75,36.75,36.62,36.64,36420.0,35.6242,35.6242,35.4982,35.5176,36420.0
2019-01-28 14:20:00,36.64,36.75,36.6,36.75,64498.0,35.5176,35.6242,35.4788,35.6242,64498.0
2019-01-28 14:30:00,36.77,36.85,36.76,36.8,36992.0,35.6436,35.7211,35.6339,35.6726,36992.0
2019-01-28 14:40:00,36.79,36.94,36.77,36.91,43782.0,35.663,35.8084,35.6436,35.7793,43782.0
2019-01-28 14:50:00,36.91,36.96,36.86,36.88,40487.0,35.7793,35.8277,35.7308,35.7502,40487.0
2019-01-28 15:00:00,36.88,36.92,36.83,36.87,48716.0,35.7502,35.789,35.7017,35.7405,48716.0
2019-01-28 15:10:00,36.87,36.91,36.84,36.86,38599.0,35.7405,35.7793,35.7114,35.7308,38599.0
2019-01-28 15:20:00,36.86,36.89,36.72,36.75,52959.0,35.7308,35.7599,35.5951,35.6242,52959.0
2019-01-28 15:30:00,36.76,36.8,36.7,36.79,56636.0,35.6339,35.6726,35.5757,35.663,56636.0
2019-01-28 15:40:00,36.78,36.86,36.77,36.81,113727.0,35.6533,35.7308,35.6436,35.6823,113727.0
2019-01-28 15:50:00,36.81,36.85,36.75,36.76,177588.0,35.6823,35.7211,35.6242,35.6339,177588.0
2019-01-29 09:30:00,36.76,36.95,36.4,36.49,49777.0,35.6339,35.8181,35.2849,35.3721,49777.0
2019-01-29 09:40:00,36.46,36.59,36.29,36.41,61931.0,35.3431,35.4691,35.1783,35.2946,61931.0
2019-01-29 09:50:00,36.4,36.53,36.29,36.45,65065.0,35.2849,35.4109,35.1783,35.3334,65065.0
2019-01-29 10:00:00,36.45,36.6,36.35,36.4,56600.0,35.3334,35.4788,35.2364,35.2849,56600.0
2019-01-29 10:10:00,36.37,36.49,36.29,36.43,21967.0,35.2558,35.3721,35.1783,35.314,21967.0
2019-01-29 10:20:00,36.48,36.67,36.47,36.64,14068.0,35.3625,35.5466,35.3528,35.5176,14068.0
2019-01-29 10:30:00,36.7,36.7,36.5,36.52,28941.0,35.5757,35.5757,35.3818,35.4012,28941.0
2019-01-29 10:40:00,36.51,36.59,36.42,36.44,10194.0,35.3915,35.4691,35.3043,35.3237,10194.0
2019-01-29 10:50:00,36.45,36.48,36.37,36.46,17511.0,35.3334,35.3625,35.2558,35.3431,17511.0
2019-01-29 11:00:00,36.44,36.53,36.41,36.53,16106.0,35.3237,35.4109,35.2946,35.4109,16106.0
2019-01-29 11:10:00,36.5,36.53,36.38,36.51,12718.0,35.3818,35.4109,35.2655,35.3915,12718.0
2019-01-29 11:20:00,36.51,36.53,36.36,36.36,14833.0,35.3915,35.4109,35.2461,35.2461,14833.0
2019-01-29 11:30:00,36.37,36.53,36.37,36.49,17061.0,35.2558,35.4109,35.2558,35.3721,17061.0
2019-01-29 11:40:00,36.48,36.5,36.4,36.42,79905.0,35.3625,35.3818,35.2849,35.3043,79905.0
2019-01-29 11:50:00,36.41,36.46,36.36,36.37,17077.0,35.2946,35.3431,35.2461,35.2558,17077.0
2019-01-29 12:00:00,36.37,36.44,36.33,36.4,20788.0,35.2558,35.3237,35.217,35.2849,20788.0
2019-01-29 12:10:00,36.4,36.51,36.37,36.49,21793.0,35.2849,35.3915,35.2558,35.3721,21793.0
2019-01-29 12:20:00,36.49,36.6,36.48,36.56,20484.0,35.3721,35.4788,35.3625,35.44,20484.0
2019-01-29 12:30:00,36.56,36.58,36.51,36.55,21068.0,35.44,35.4594,35.3915,35.4303,21068.0
2019-01-29 12:40:00,36.57,36.59,36.53,36.59,13713.0,35.4497,35.4691,35.4109,35.4691,13713.0
2019-01-29 12:50:00,36.59,36.68,36.59,36.61,15600.0,35.4691,35.5563,35.4691,35.4885,15600.0
2019-01-29 13:00:00,36.6,36.65,36.55,36.64,20171.0,35.4788,35.5272,35.4303,35.5176,20171.0
2019-01-29 13:10:00,36.65,36.7,36.61,36.67,14630.0,35.5272,35.5757,35.4885,35.5466,14630.0
2019-01-29 13:20:00,36.68,36.7,36.62,36.65,21695.0,35.5563,35.5757,35.4982,35.5272,21695.0
2019-01-29 13:30:00,36.65,36.66,36.55,36.56,64672.0,35.5272,35.5369,35.4303,35.44,64672.0
2019-01-29 13:40:00,36.57,36.66,36.53,36.63,40714.0,35.4497,35.5369,35.4109,35.5079,40714.0
2019-01-29 13:50:00,36.64,36.67,36.62,36.63,33862.0,35.5176,35.5466,35.4982,35.5079,33862.0
2019-01-29 14:00:00,36.63,36.66,36.61,36.65,24992.0,35.5079,35.5369,35.4885,35.5272,24992.0
2019-01-29 14:10:00,36.64,36.64,36.57,36.59,19300.0,35.5176,35.5176,35.4497,35.4691,19300.0
2019-01-29 14:20:00,36.59,36.66,36.58,36.62,17836.0,35.4691,35.5369,35.4594,35.4982,17836.0
2019-01-29 14:30:00,36.61,36.64,36.57,36.63,21446.0,35.4885,35.5176,35.4497,35.5079,21446.0
2019-01-29 14:40:00,36.62,36.63,36.53,36.56,26098.0,35.4982,35.5079,35.4109,35.44,26098.0
2019-01-29 14:50:00,36.57,36.57,36.51,36.52,38945.0,35.4497,35.4497,35.3915,35.4012,38945.0
2019-01-29 15:00:00,36.53,36.64,36.53,36.61,32484.0,35.4109,35.5176,35.4109,35.4885,32484.0
2019-01-29 15:10:00,36.61,36.63,36.58,36.63,24774.0,35.4885,35.5079,35.4594,35.5079,24774.0
2019-01-29 15:20:00,36.63,36.66,36.58,36.59,298319.0,35.5079,35.5369,35.4594,35.4691,298319.0
2019-01-29 15:30:00,36.58,36.6,36.42,36.44,98095.0,35.4594,35.4788,35.3043,35.3237,98095.0
2019-01-29 15:40:00,36.44,36.55,36.44,36.44,65095.0,35.3237,35.4303,35.3237,35.3237,65095.0
2019-01-29 15:50:00,36.44,36.47,36.34,36.35,191856.0,35.3237,35.3528,35.2267,35.2364,191856.0
2019-01-30 09:30:00,36.82,37.03,36.67,37.03,44035.0,35.692,35.8956,35.5466,35.8956,44035.0
2019-01-30 09:40:00,37.04,37.05,36.52,36.55,72244.0,35.9053,35.915,35.4012,35.4303,72244.0
2019-01-30 09:50:00,36.58,36.65,36.48,36.54,45837.0,35.4594,35.5272,35.3625,35.4206,45837.0
2019-01-30 10:00:00,36.53,36.54,36.26,36.4,52893.0,35.4109,35.4206,35.1492,35.2849,52893.0
2019-01-30 10:10:00,36.39,36.5,36.35,36.38,118909.0,35.2752,35.3818,35.2364,35.2655,118909.0
2019-01-30 10:20:00,36.39,36.61,36.38,36.59,24030.0,35.2752,35.4885,35.2655,35.4691,24030.0
2019-01-30 10:30:00,36.58,36.62,36.52,36.57,68511.0,35.4594,35.4982,35.4012,35.4497,68511.0
2019-01-30 10:40:00,36.56,36.64,36.54,36.58,66922.0,35.44,35.5176,35.4206,35.4594,66922.0
2019-01-30 10:50:00,36.57,36.57,36.49,36.5,45632.0,35.4497,35.4497,35.3721,35.3818,45632.0
2019-01-30 11:00:00,36.51,36.83,36.51,36.63,196129.0,35.3915,35.7017,35.3915,35.5079,196129.0
2019-01-30 11:10:00,36.61,36.64,36.47,36.47,27323.0,35.4885,35.5176,35.3528,35.3528,27323.0
2019-01-30 11:20:00,36.47,36.47,36.14,36.18,47232.0,35.3528,35.3528,35.0329,35.0716,47232.0
2019-01-30 11:30:00,36.18,36.35,36.17,36.34,35155.0,35.0716,35.2364,35.0619,35.2267,35155.0
2019-01-30 11:40:00,36.36,36.47,36.3,36.45,20632.0,35.2461,35.3528,35.188,35.3334,20632.0
2019-01-30 11:50:00,36.45,36.46,36.33,36.4,38750.0,35.3334,35.3431,35.217,35.2849,38750.0
2019-01-30 12:00:00,36.43,36.48,36.37,36.41,21306.0,35.314,35.3625,35.2558,35.2946,21306.0
2019-01-30 12:10:00,36.42,36.62,36.42,36.56,24449.0,35.3043,35.4982,35.3043,35.44,24449.0
2019-01-30 12:20:00,36.56,36.6,36.5,36.52,19247.0,35.44,35.4788,35.3818,35.4012,19247.0
2019-01-30 12:30:00,36.52,36.54,36.47,36.5,22088.0,35.4012,35.4206,35.3528,35.3818,22088.0
2019-01-30 12:40:00,36.5,36.54,36.47,36.53,18624.0,35.3818,35.4206,35.3528,35.4109,18624.0
2019-01-30 12:50:00,36.54,36.56,36.43,36.48,66414.0,35.4206,35.44,35.314,35.3625,66414.0
2019-01-30 13:00:00,36.48,36.63,36.46,36.61,22462.0,35.3625,35.5079,35.3431,35.4885,22462.0
2019-01-30 13:10:00,36.62,36.66,36.59,36.66,43100.0,35.4982,35.5369,35.4691,35.5369,43100.0
2019-01-30 13:20:00,36.66,36.78,36.61,36.75,53311.0,35.5369,35.6533,35.4885,35.6242,53311.0
2019-01-30 13:30:00,36.75,36.85,36.74,36.8,61949.0,35.6242,35.7211,35.6145,35.6726,61949.0
2019-01-30 13:40:00,36.81,36.87,36.78,36.8,45285.0,35.6823,35.7405,35.6533,35.6726,45285.0
2019-01-30 13:50:00,36.81,36.83,36.77,36.78,47415.0,35.6823,35.7017,35.6436,35.6533,47415.0
2019-01-30 14:00:00,36.78,37.05,36.73,37.04,76876.0,35.6533,35.915,35.6048,35.9053,76876.0
2019-01-30 14:10:00,37.03,37.16,36.99,37.08,69612.0,35.8956,36.0216,35.8568,35.9441,69612.0
2019-01-30 14:20:00,37.09,37.09,37.0,37.02,51380.0,35.9538,35.9538,35.8665,35.8859,51380.0
2019-01-30 14:30:00,37.02,37.12,37.0,37.06,43105.0,35.8859,35.9828,35.8665,35.9247,43105.0
2019-01-30 14:40:00,37.06,37.17,37.02,37.1,31559.0,35.9247,36.0313,35.8859,35.9635,31559.0
2019-01-30 14:50:00,37.1,37.2,37.09,37.17,57586.0,35.9635,36.0604,35.9538,36.0313,57586.0
2019-01-30 15:00:00,37.16,37.2,37.14,37.19,97974.0,36.0216,36.0604,36.0022,36.0507,97974.0
2019-01-30 15:10:00,37.16,37.17,37.05,37.06,49421.0,36.0216,36.0313,35.915,35.9247,49421.0
2019-01-30 15:20:00,37.05,37.18,37.04,37.1,48500.0,35.915,36.041,35.9053,35.9635,48500.0
2019-01-30 15:30:00,37.11,37.11,37.01,37.02,53580.0,35.9732,35.9732,35.8762,35.8859,53580.0
2019-01-30 15:40:00,37.03,37.04,36.95,36.98,68079.0,35.8956,35.9053,35.8181,35.8471,68079.0
2019-01-30 15:50:00,36.98,36.98,36.83,36.89,228403.0,35.8471,35.8471,35.7017,35.7599,228403.0
2019-01-31 09:30:00,36.56,36.84,36.19,36.7,42214.0,35.44,35.7114,35.0813,35.5757,42214.0
2019-01-31 09:40:00,36.75,36.81,36.53,36.71,34716.0,35.6242,35.6823,35.4109,35.5854,34716.0
2019-01-31 09:50:00,36.73,36.88,36.56,36.56,41192.0,35.6048,35.7502,35.44,35.44,41192.0
2019-01-31 10:00:00,36.56,36.63,36.46,36.46,51501.0,35.44,35.5079,35.3431,35.3431,51501.0
2019-01-31 10:10:00,36.46,36.79,36.46,36.78,61063.0,35.3431,35.663,35.3431,35.6533,61063.0
2019-01-31 10:20:00,36.8,36.81,36.71,36.8,21889.0,35.6726,35.6823,35.5854,35.6726,21889.0
2019-01-31 10:30:00,36.82,36.89,36.81,36.85,23854.0,35.692,35.7599,35.6823,35.7211,23854.0
2019-01-31 10:40:00,36.84,36.92,36.79,36.8,23256.0,35.7114,35.789,35.663,35.6726,23256.0
2019-01-31 10:50:00,36.81,36.83,36.71,36.81,35029.0,35.6823,35.7017,35.5854,35.6823,35029.0
2019-01-31 11:00:00,36.8,36.87,36.75,36.85,36801.0,35.6726,35.7405,35.6242,35.7211,36801.0
2019-01-31 11:10:00,36.84,36.92,36.83,36.87,33155.0,35.7114,35.789,35.7017,35.7405,33155.0
2019-01-31 11:20:00,36.88,36.94,36.85,36.93,16396.0,35.7502,35.8084,35.7211,35.7987,16396.0
2019-01-31 11:30:00,36.92,37.04,36.91,37.01,23039.0,35.789,35.9053,35.7793,35.8762,23039.0
2019-01-31 11:40:00,37.03,37.07,36.99,37.04,19059.0,35.8956,35.9344,35.8568,35.9053,19059.0
2019-01-31 11:50:00,37.04,37.07,36.99,37.01,22911.0,35.9053,35.9344,35.8568,35.8762,22911.0
2019-01-31 12:00:00,37.01,37.05,36.92,37.03,44047.0,35.8762,35.915,35.789,35.8956,44047.0
2019-01-31 12:10:00,37.01,37.02,36.96,37.0,18563.0,35.8762,35.8859,35.8277,35.8665,18563.0
2019-01-31 12:20:00,37.0,37.08,36.99,37.04,22329.0,35.8665,35.9441,35.8568,35.9053,22329.0
2019-01-31 12:30:00,37.05,37.08,36.99,37.06,11240.0,35.915,35.9441,35.8568,35.9247,11240.0
2019-01-31 12:40:00,37.06,37.06,36.83,36.84,21929.0,35.9247,35.9247,35.7017,35.7114,21929.0
2019-01-31 12:50:00,36.84,36.85,36.79,36.83,16762.0,35.7114,35.7211,35.663,35.7017,16762.0
2019-01-31 13:00:00,36.84,36.89,36.79,36.82,16461.0,35.7114,35.7599,35.663,35.692,16461.0
2019-01-31 13:10:00,36.84,36.88,36.81,36.85,12598.0,35.7114,35.7502,35.6823,35.7211,12598.0
2019-01-31 13:20:00,36.85,36.88,36.82,36.83,14274.0,35.7211,35.7502,35.692,35.7017,14274.0
2019-01-31 13:30:00,36.82,36.82,36.69,36.7,19350.0,35.692,35.692,35.566,35.5757,19350.0
2019-01-31 13:40:00,36.71,36.71,36.58,36.58,62823.0,35.5854,35.5854,35.4594,35.4594,62823.0
2019-01-31 13:50:00,36.58,36.64,36.57,36.64,32416.0,35.4594,35.5176,35.4497,35.5176,32416.0
2019-01-31 14:00:00,36.64,36.67,36.58,36.58,51619.0,35.5176,35.5466,35.4594,35.4594,51619.0
2019-01-31 14:10:00,36.57,36.58,36.44,36.45,36850.0,35.4497,35.4594,35.3237,35.3334,36850.0
2019-01-31 14:20:00,36.46,36.57,36.43,36.55,37909.0,35.3431,35.4497,35.314,35.4303,37909.0
2019-01-31 14:30:00,36.55,36.56,36.46,36.46,21620.0,35.4303,35.44,35.3431,35.3431,21620.0
2019-01-31 14:40:00,36.46,36.48,36.42,36.43,34998.0,35.3431,35.3625,35.3043,35.314,34998.0
2019-01-31 14:50:00,36.43,36.45,36.32,36.34,135801.0,35.314,35.3334,35.2074,35.2267,135801.0
2019-01-31 15:00:00,36.34,36.38,36.03,36.08,522280.0,35.2267,35.2655,34.9262,34.9747,522280.0
2019-01-31 15:10:00,36.07,36.22,35.98,35.98,224537.0,34.965,35.1104,34.8778,34.8778,224537.0
2019-01-31 15:20:00,35.98,36.22,35.94,36.21,189622.0,34.8778,35.1104,34.839,35.1007,189622.0
2019-01-31 15:30:00,36.21,36.24,36.02,36.05,213945.0,35.1007,35.1298,34.9165,34.9456,213945.0
2019-01-31 15:40:00,36.05,36.05,35.95,36.0,251934.0,34.9456,34.9456,34.8487,34.8972,251934.0
2019-01-31 15:50:00,36.0,36.03,35.91,36.0,449763.0,34.8972,34.9262,34.8099,34.8972,449763.0
2019-02-01 09:30:00,36.24,36.55,36.01,36.5,74396.0,35.1298,35.4303,34.9069,35.3818,74396.0
2019-02-01 09:40:00,36.55,36.56,36.3,36.31,24015.0,35.4303,35.44,35.188,35.1977,24015.0
2019-02-01 09:50:00,36.33,36.55,36.23,36.49,48273.0,35.217,35.4303,35.1201,35.3721,48273.0
2019-02-01 10:00:00,36.49,36.7,36.46,36.67,66900.0,35.3721,35.5757,35.3431,35.5466,66900.0
2019-02-01 10:10:00,36.7,36.79,36.67,36.67,30619.0,35.5757,35.663,35.5466,35.5466,30619.0
2019-02-01 10:20:00,36.67,36.76,36.63,36.66,31602.0,35.5466,35.6339,35.5079,35.5369,31602.0
2019-02-01 10:30:00,36.67,36.79,36.62,36.79,37895.0,35.5466,35.663,35.4982,35.663,37895.0
2019-02-01 10:40:00,36.79,36.87,36.65,36.69,74906.0,35.663,35.7405,35.5272,35.566,74906.0
2019-02-01 10:50:00,36.7,36.7,36.55,36.56,62759.0,35.5757,35.5757,35.4303,35.44,62759.0
2019-02-01 11:00:00,36.55,36.74,36.53,36.73,57012.0,35.4303,35.6145,35.4109,35.6048,57012.0
2019-02-01 11:10:00,36.73,36.74,36.61,36.62,34638.0,35.6048,35.6145,35.4885,35.4982,34638.0
2019-02-01 11:20:00,36.62,36.76,36.59,36.75,258254.0,35.4982,35.6339,35.4691,35.6242,258254.0
2019-02-01 11:30:00,36.76,36.89,36.73,36.86,36317.0,35.6339,35.7599,35.6048,35.7308,36317.0
2019-02-01 11:40:00,36.86,36.94,36.86,36.9,63959.0,35.7308,35.8084,35.7308,35.7696,63959.0
2019-02-01 11:50:00,36.9,37.06,36.88,37.05,52132.0,35.7696,35.9247,35.7502,35.915,52132.0
2019-02-01 12:00:00,37.05,37.06,36.96,36.98,36901.0,35.915,35.9247,35.8277,35.8471,36901.0
2019-02-01 12:10:00,36.99,37.01,36.94,37.0,36104.0,35.8568,35.8762,35.8084,35.8665,36104.0
2019-02-01 12:20:00,37.0,37.02,36.94,37.01,42276.0,35.8665,35.8859,35.8084,35.8762,42276.0
2019-02-01 12:30:00,37.0,37.02,36.92,36.92,35500.0,35.8665,35.8859,35.789,35.789,35500.0
2019-02-01 12:40:00,36.92,37.01,36.88,36.99,33536.0,35.789,35.8762,35.7502,35.8568,33536.0
2019-02-01 12:50:00,36.98,37.0,36.93,36.98,26103.0,35.8471,35.8665,35.7987,35.8471,26103.0
2019-02-01 13:00:00,36.98,37.1,36.96,37.09,40061.0,35.8471,35.9635,35.8277,35.9538,40061.0
2019-02-01 13:10:00,37.09,37.09,37.01,37.05,108540.0,35.9538,35.9538,35.8762,35.915,108540.0
2019-02-01 13:20:00,37.05,37.12,37.01,37.08,109449.0,35.915,35.9828,35.8762,35.9441,109449.0
2019-02-01 13:30:00,37.08,37.13,37.07,37.11,72467.0,35.9441,35.9925,35.9344,35.9732,72467.0
2019-02-01 13:40:00,37.11,37.12,36.97,37.03,34175.0,35.9732,35.9828,35.8374,35.8956,34175.0
2019-02-01 13:50:00,37.03,37.07,36.97,37.0,22742.0,35.8956,35.9344,35.8374,35.8665,22742.0
2019-02-01 14:00:00,37.0,37.0,36.86,36.87,31429.0,35.8665,35.8665,35.7308,35.7405,31429.0
2019-02-01 14:10:00,36.88,36.91,36.85,36.86,92788.0,35.7502,35.7793,35.7211,35.7308,92788.0
2019-02-01 14:20:00,36.85,36.91,36.83,36.89,33494.0,35.7211,35.7793,35.7017,35.7599,33494.0
2019-02-01 14:30:00,36.88,36.91,36.83,36.86,21379.0,35.7502,35.7793,35.7017,35.7308,21379.0
2019-02-01 14:40:00,36.86,36.92,36.82,36.83,42234.0,35.7308,35.789,35.692,35.7017,42234.0
2019-02-01 14:50:00,36.84,36.85,36.71,36.73,50813.0,35.7114,35.7211,35.5854,35.6048,50813.0
2019-02-01 15:00:00,36.73,36.76,36.71,36.72,58626.0,35.6048,35.6339,35.5854,35.5951,58626.0
2019-02-01 15:10:00,36.72,36.76,36.72,36.76,32184.0,35.5951,35.6339,35.5951,35.6339,32184.0
2019-02-01 15:20:00,36.76,36.79,36.73,36.77,46129.0,35.6339,35.663,35.6048,35.6436,46129.0
2019-02-01 15:30:00,36.78,36.84,36.77,36.8,35006.0,35.6533,35.7114,35.6436,35.6726,35006.0
2019-02-01 15:40:00,36.8,36.82,36.73,36.73,61764.0,35.6726,35.692,35.6048,35.6048,61764.0
2019-02-01 15:50:00,36.73,36.8,36.7,36.76,133492.0,35.6048,35.6726,35.5757,35.6339,133492.0
2019-02-04 09:30:00,36.76,36.83,36.53,36.55,22865.0,35.6339,35.7017,35.4109,35.4303,22865.0
2019-02-04 09:40:00,36.52,36.82,36.44,36.82,33218.0,35.4012,35.692,35.3237,35.692,33218.0
2019-02-04 09:50:00,36.78,36.88,36.66,36.68,29399.0,35.6533,35.7502,35.5369,35.5563,29399.0
2019-02-04 10:00:00,36.68,36.8,36.66,36.72,26512.0,35.5563,35.6726,35.5369,35.5951,26512.0
2019-02-04 10:10:00,36.71,36.87,36.69,36.76,25371.0,35.5854,35.7405,35.566,35.6339,25371.0
2019-02-04 10:20:00,36.77,36.79,36.69,36.7,14258.0,35.6436,35.663,35.566,35.5757,14258.0
2019-02-04 10:30:00,36.7,36.78,36.67,36.73,26983.0,35.5757,35.6533,35.5466,35.6048,26983.0
2019-02-04 10:40:00,36.74,36.83,36.74,36.75,10756.0,35.6145,35.7017,35.6145,35.6242,10756.0
2019-02-04 10:50:00,36.75,36.8,36.67,36.69,18527.0,35.6242,35.6726,35.5466,35.566,18527.0
2019-02-04 11:00:00,36.69,36.86,36.69,36.85,16178.0,35.566,35.7308,35.566,35.7211,16178.0
2019-02-04 11:10:00,36.85,36.88,36.83,36.87,23462.0,35.7211,35.7502,35.7017,35.7405,23462.0
2019-02-04 11:20:00,36.88,36.89,36.82,36.83,14971.0,35.7502,35.7599,35.692,35.7017,14971.0
2019-02-04 11:30:00,36.84,36.9,36.83,36.85,10276.0,35.7114,35.7696,35.7017,35.7211,10276.0
2019-02-04 11:40:00,36.85,36.89,36.83,36.87,11374.0,35.7211,35.7599,35.7017,35.7405,11374.0
2019-02-04 11:50:00,36.87,36.89,36.8,36.84,26512.0,35.7405,35.7599,35.6726,35.7114,26512.0
2019-02-04 12:00:00,36.84,36.84,36.77,36.82,20671.0,35.7114,35.7114,35.6436,35.692,20671.0
2019-02-04 12:10:00,36.82,36.86,36.76,36.82,28010.0,35.692,35.7308,35.6339,35.692,28010.0
2019-02-04 12:20:00,36.82,36.85,36.79,36.8,5203.0,35.692,35.7211,35.663,35.6726,5203.0
2019-02-04 12:30:00,36.8,36.81,36.7,36.7,6363.0,35.6726,35.6823,35.5757,35.5757,6363.0
2019-02-04 12:40:00,36.69,36.72,36.67,36.67,10983.0,35.566,35.5951,35.5466,35.5466,10983.0
2019-02-04 12:50:00,36.68,36.68,36.61,36.68,10312.0,35.5563,35.5563,35.4885,35.5563,10312.0
2019-02-04 13:00:00,36.66,36.68,36.63,36.66,253445.0,35.5369,35.5563,35.5079,35.5369,253445.0
2019-02-04 13:10:00,36.68,36.73,36.66,36.73,16811.0,35.5563,35.6048,35.5369,35.6048,16811.0
2019-02-04 13:20:00,36.72,36.78,36.69,36.7,10762.0,35.5951,35.6533,35.566,35.5757,10762.0
2019-02-04 13:30:00,36.7,36.73,36.67,36.72,60443.0,35.5757,35.6048,35.5466,35.5951,60443.0
2019-02-04 13:40:00,36.73,36.82,36.71,36.81,11148.0,35.6048,35.692,35.5854,35.6823,11148.0
2019-02-04 13:50:00,36.81,36.84,36.78,36.82,10750.0,35.6823,35.7114,35.6533,35.692,10750.0
2019-02-04 14:00:00,36.82,36.86,36.8,36.84,12886.0,35.692,35.7308,35.6726,35.7114,12886.0
2019-02-04 14:10:00,36.83,36.87,36.8,36.84,18106.0,35.7017,35.7405,35.6726,35.7114,18106.0
2019-02-04 14:20:00,36.84,36.85,36.81,36.83,13741.0,35.7114,35.7211,35.6823,35.7017,13741.0
2019-02-04 14:30:00,36.82,36.88,36.82,36.86,17113.0,35.692,35.7502,35.692,35.7308,17113.0
2019-02-04 14:40:00,36.86,36.87,36.79,36.79,18566.0,35.7308,35.7405,35.663,35.663,18566.0
2019-02-04 14:50:00,36.8,36.83,36.74,36.77,16536.0,35.6726,35.7017,35.6145,35.6436,16536.0
2019-02-04 15:00:00,36.76,36.76,36.73,36.76,26454.0,35.6339,35.6339,35.6048,35.6339,26454.0
2019-02-04 15:10:00,36.77,36.79,36.67,36.68,23051.0,35.6436,35.663,35.5466,35.5563,23051.0
2019-02-04 15:20:00,36.69,36.69,36.65,36.66,28534.0,35.566,35.566,35.5272,35.5369,28534.0
2019-02-04 15:30:00,36.66,36.68,36.59,36.64,36697.0,35.5369,35.5563,35.4691,35.5176,36697.0
2019-02-04 15:40:00,36.64,36.77,36.63,36.77,73423.0,35.5176,35.6436,35.5079,35.6436,73423.0
2019-02-04 15:50:00,36.77,36.93,36.75,36.93,251439.0,35.6436,35.7987,35.6242,35.7987,251439.0
2019-02-05 09:30:00,37.01,37.15,36.84,36.98,33898.0,35.8762,36.0119,35.7114,35.8471,33898.0
2019-02-05 09:40:00,37.03,37.32,36.98,37.15,32642.0,35.8956,36.1767,35.8471,36.0119,32642.0
2019-02-05 09:50:00,37.13,37.16,36.96,37.02,35584.0,35.9925,36.0216,35.8277,35.8859,35584.0
2019-02-05 10:00:00,37.02,37.04,36.9,36.92,20888.0,35.8859,35.9053,35.7696,35.789,20888.0
2019-02-05 10:10:00,36.91,37.02,36.84,37.0,26420.0,35.7793,35.8859,35.7114,35.8665,26420.0
2019-02-05 10:20:00,37.01,37.11,37.01,37.11,15817.0,35.8762,35.9732,35.8762,35.9732,15817.0
2019-02-05 10:30:00,37.12,37.16,37.04,37.07,38772.0,35.9828,36.0216,35.9053,35.9344,38772.0
2019-02-05 10:40:00,37.05,37.19,37.05,37.17,30748.0,35.915,36.0507,35.915,36.0313,30748.0
2019-02-05 10:50:00,37.17,37.28,37.16,37.26,31661.0,36.0313,36.1379,36.0216,36.1186,31661.0
2019-02-05 11:00:00,37.26,37.35,37.25,37.31,37387.0,36.1186,36.2058,36.1089,36.167,37387.0
2019-02-05 11:10:00,37.32,37.33,37.24,37.3,20931.0,36.1767,36.1864,36.0992,36.1573,20931.0
2019-02-05 11:20:00,37.29,37.3,37.11,37.14,19798.0,36.1476,36.1573,35.9732,36.0022,19798.0
2019-02-05 11:30:00,37.14,37.2,37.1,37.19,20220.0,36.0022,36.0604,35.9635,36.0507,20220.0
2019-02-05 11:40:00,37.18,37.2,37.08,37.1,18517.0,36.041,36.0604,35.9441,35.9635,18517.0
2019-02-05 11:50:00,37.1,37.2,37.1,37.18,19734.0,35.9635,36.0604,35.9635,36.041,19734.0
2019-02-05 12:00:00,37.18,37.2,37.12,37.12,17388.0,36.041,36.0604,35.9828,35.9828,17388.0
2019-02-05 12:10:00,37.11,37.16,37.1,37.1,16954.0,35.9732,36.0216,35.9635,35.9635,16954.0
2019-02-05 12:20:00,37.09,37.11,37.04,37.08,20102.0,35.9538,35.9732,35.9053,35.9441,20102.0
2019-02-05 12:30:00,37.07,37.07,37.0,37.03,19676.0,35.9344,35.9344,35.8665,35.8956,19676.0
2019-02-05 12:40:00,37.04,37.1,37.01,37.1,22998.0,35.9053,35.9635,35.8762,35.9635,22998.0
2019-02-05 12:50:00,37.11,37.15,37.02,37.02,20798.0,35.9732,36.0119,35.8859,35.8859,20798.0
2019-02-05 13:00:00,37.03,37.08,37.02,37.06,14818.0,35.8956,35.9441,35.8859,35.9247,14818.0
2019-02-05 13:10:00,37.05,37.13,37.05,37.1,16528.0,35.915,35.9925,35.915,35.9635,16528.0
2019-02-05 13:20:00,37.1,37.15,37.09,37.14,18064.0,35.9635,36.0119,35.9538,36.0022,18064.0
2019-02-05 13:30:00,37.13,37.17,37.12,37.16,15588.0,35.9925,36.0313,35.9828,36.0216,15588.0
2019-02-05 13:40:00,37.17,37.35,37.17,37.34,145092.0,36.0313,36.2058,36.0313,36.1961,145092.0
2019-02-05 13:50:00,37.34,37.38,37.32,37.36,30449.0,36.1961,36.2349,36.1767,36.2155,30449.0
2019-02-05 14:00:00,37.36,37.5,37.36,37.48,49076.0,36.2155,36.3512,36.2155,36.3318,49076.0
2019-02-05 14:10:00,37.48,37.48,37.37,37.39,27803.0,36.3318,36.3318,36.2252,36.2446,27803.0
2019-02-05 14:20:00,37.38,37.4,37.33,37.36,32417.0,36.2349,36.2543,36.1864,36.2155,32417.0
2019-02-05 14:30:00,37.36,37.44,37.33,37.41,37188.0,36.2155,36.293,36.1864,36.264,37188.0
2019-02-05 14:40:00,37.41,37.46,37.39,37.45,22801.0,36.264,36.3124,36.2446,36.3027,22801.0
2019-02-05 14:50:00,37.46,37.48,37.42,37.46,34679.0,36.3124,36.3318,36.2737,36.3124,34679.0
2019-02-05 15:00:00,37.46,37.46,37.42,37.44,25295.0,36.3124,36.3124,36.2737,36.293,25295.0
2019-02-05 15:10:00,37.44,37.46,37.41,37.45,24268.0,36.293,36.3124,36.264,36.3027,24268.0
2019-02-05 15:20:00,37.46,37.49,37.42,37.47,69807.0,36.3124,36.3415,36.2737,36.3221,69807.0
2019-02-05 15:30:00,37.47,37.49,37.4,37.45,59827.0,36.3221,36.3415,36.2543,36.3027,59827.0
2019-02-05 15:40:00,37.45,37.47,37.43,37.43,72296.0,36.3027,36.3221,36.2833,36.2833,72296.0
2019-02-05 15:50:00,37.43,37.44,37.34,37.36,110212.0,36.2833,36.293,36.1961,36.2155,110212.0
2019-02-06 09:30:00,37.6,37.98,37.56,37.82,52758.0,36.4481,36.8165,36.4094,36.6614,52758.0
2019-02-06 09:40:00,37.77,37.94,37.61,37.93,32713.0,36.6129,36.7777,36.4578,36.768,32713.0
2019-02-06 09:50:00,37.91,38.4,37.86,38.4,104039.0,36.7486,37.2236,36.7002,37.2236,104039.0
2019-02-06 10:00:00,38.4,38.46,38.23,38.3,69471.0,37.2236,37.2818,37.0588,37.1267,69471.0
2019-02-06 10:10:00,38.3,38.39,38.19,38.32,78759.0,37.1267,37.2139,37.0201,37.1461,78759.0
2019-02-06 10:20:00,38.33,38.64,38.28,38.56,120615.0,37.1558,37.4563,37.1073,37.3787,120615.0
2019-02-06 10:30:00,38.58,38.65,38.45,38.57,40607.0,37.3981,37.466,37.2721,37.3884,40607.0
2019-02-06 10:40:00,38.56,38.71,38.55,38.68,59819.0,37.3787,37.5241,37.369,37.4951,59819.0
2019-02-06 10:50:00,38.68,38.83,38.67,38.82,57611.0,37.4951,37.6405,37.4854,37.6308,57611.0
2019-02-06 11:00:00,38.82,38.87,38.75,38.82,31627.0,37.6308,37.6792,37.5629,37.6308,31627.0
2019-02-06 11:10:00,38.81,38.92,38.61,38.62,237933.0,37.6211,37.7277,37.4272,37.4369,237933.0
2019-02-06 11:20:00,38.61,38.72,38.58,38.67,54660.0,37.4272,37.5338,37.3981,37.4854,54660.0
2019-02-06 11:30:00,38.68,38.86,38.67,38.83,33447.0,37.4951,37.6695,37.4854,37.6405,33447.0
2019-02-06 11:40:00,38.85,38.88,38.78,38.8,33669.0,37.6598,37.6889,37.592,37.6114,33669.0
2019-02-06 11:50:00,38.8,38.86,38.74,38.86,50620.0,37.6114,37.6695,37.5532,37.6695,50620.0
2019-02-06 12:00:00,38.86,38.91,38.72,38.74,92272.0,37.6695,37.718,37.5338,37.5532,92272.0
2019-02-06 12:10:00,38.73,38.81,38.68,38.69,51274.0,37.5435,37.6211,37.4951,37.5048,51274.0
2019-02-06 12:20:00,38.69,38.72,38.63,38.63,26398.0,37.5048,37.5338,37.4466,37.4466,26398.0
2019-02-06 12:30:00,38.62,38.7,38.59,38.65,23705.0,37.4369,37.5144,37.4078,37.466,23705.0
2019-02-06 12:40:00,38.65,38.71,38.6,38.7,39955.0,37.466,37.5241,37.4175,37.5144,39955.0
2019-02-06 12:50:00,38.7,38.76,38.69,38.72,20166.0,37.5144,37.5726,37.5048,37.5338,20166.0
2019-02-06 13:00:00,38.72,38.81,38.71,38.8,46852.0,37.5338,37.6211,37.5241,37.6114,46852.0
2019-02-06 13:10:00,38.79,38.91,38.76,38.9,68256.0,37.6017,37.718,37.5726,37.7083,68256.0
2019-02-06 13:20:00,38.9,38.91,38.83,38.87,33262.0,37.7083,37.718,37.6405,37.6792,33262.0
2019-02-06 13:30:00,38.87,38.91,38.85,38.89,39023.0,37.6792,37.718,37.6598,37.6986,39023.0
2019-02-06 13:40:00,38.88,38.88,38.69,38.69,58163.0,37.6889,37.6889,37.5048,37.5048,58163.0
2019-02-06 13:50:00,38.68,38.73,38.63,38.68,26014.0,37.4951,37.5435,37.4466,37.4951,26014.0
2019-02-06 14:00:00,38.68,38.72,38.62,38.71,24286.0,37.4951,37.5338,37.4369,37.5241,24286.0
2019-02-06 14:10:00,38.71,38.71,38.65,38.69,22036.0,37.5241,37.5241,37.466,37.5048,22036.0
2019-02-06 14:20:00,38.69,38.72,38.64,38.66,17927.0,37.5048,37.5338,37.4563,37.4757,17927.0
2019-02-06 14:30:00,38.66,38.68,38.51,38.52,48800.0,37.4757,37.4951,37.3303,37.34,48800.0
2019-02-06 14:40:00,38.51,38.59,38.5,38.54,33575.0,37.3303,37.4078,37.3206,37.3593,33575.0
2019-02-06 14:50:00,38.55,38.57,38.47,38.54,34624.0,37.369,37.3884,37.2915,37.3593,34624.0
2019-02-06 15:00:00,38.54,38.57,38.51,38.55,24404.0,37.3593,37.3884,37.3303,37.369,24404.0
2019-02-06 15:10:00,38.54,38.58,38.51,38.58,33327.0,37.3593,37.3981,37.3303,37.3981,33327.0
2019-02-06 15:20:00,38.57,38.6,38.55,38.57,39119.0,37.3884,37.4175,37.369,37.3884,39119.0
2019-02-06 15:30:00,38.56,38.57,38.5,38.57,46476.0,37.3787,37.3884,37.3206,37.3884,46476.0
2019-02-06 15:40:00,38.57,38.58,38.5,38.52,60510.0,37.3884,37.3981,37.3206,37.34,60510.0
2019-02-06 15:50:00,38.53,38.53,38.44,38.51,178550.0,37.3497,37.3497,37.2624,37.3303,178550.0
2019-02-07 09:30:00,38.02,38.26,37.65,38.14,69645.0,36.8553,37.0879,36.4966,36.9716,69645.0
2019-02-07 09:40:00,38.13,38.2,37.9,38.04,71211.0,36.9619,37.0298,36.739,36.8747,71211.0
2019-02-07 09:50:00,38.05,38.07,37.9,37.98,43437.0,36.8844,36.9037,36.739,36.8165,43437.0
2019-02-07 10:00:00,37.97,38.0,37.88,37.98,22464.0,36.8068,36.8359,36.7196,36.8165,22464.0
2019-02-07 10:10:00,37.98,38.17,37.97,38.03,70993.0,36.8165,37.0007,36.8068,36.865,70993.0
2019-02-07 10:20:00,38.01,38.27,38.0,38.23,21532.0,36.8456,37.0976,36.8359,37.0588,21532.0
2019-02-07 10:30:00,38.22,38.35,38.22,38.26,19563.0,37.0491,37.1752,37.0491,37.0879,19563.0
2019-02-07 10:40:00,38.25,38.28,38.12,38.12,26697.0,37.0782,37.1073,36.9522,36.9522,26697.0
2019-02-07 10:50:00,38.13,38.14,37.91,37.91,31208.0,36.9619,36.9716,36.7486,36.7486,31208.0
2019-02-07 11:00:00,37.89,38.02,37.82,37.99,24676.0,36.7293,36.8553,36.6614,36.8262,24676.0
2019-02-07 11:10:00,37.97,38.03,37.9,37.94,26582.0,36.8068,36.865,36.739,36.7777,26582.0
2019-02-07 11:20:00,37.92,37.95,37.84,37.86,19473.0,36.7583,36.7874,36.6808,36.7002,19473.0
2019-02-07 11:30:00,37.86,37.87,37.65,37.87,31032.0,36.7002,36.7099,36.4966,36.7099,31032.0
2019-02-07 11:40:00,37.88,37.92,37.73,37.75,27356.0,36.7196,36.7583,36.5742,36.5935,27356.0
2019-02-07 11:50:00,37.75,37.89,37.71,37.77,77700.0,36.5935,36.7293,36.5548,36.6129,77700.0
2019-02-07 12:00:00,37.75,37.77,37.61,37.73,100725.0,36.5935,36.6129,36.4578,36.5742,100725.0
2019-02-07 12:10:00,37.71,37.75,37.63,37.67,23931.0,36.5548,36.5935,36.4772,36.516,23931.0
2019-02-07 12:20:00,37.65,37.68,37.6,37.62,23281.0,36.4966,36.5257,36.4481,36.4675,23281.0
2019-02-07 12:30:00,37.62,37.76,37.6,37.74,20077.0,36.4675,36.6032,36.4481,36.5839,20077.0
2019-02-07 12:40:00,37.74,37.74,37.58,37.61,22205.0,36.5839,36.5839,36.4288,36.4578,22205.0
2019-02-07 12:50:00,37.61,37.65,37.57,37.65,12509.0,36.4578,36.4966,36.4191,36.4966,12509.0
2019-02-07 13:00:00,37.65,37.82,37.65,37.78,19702.0,36.4966,36.6614,36.4966,36.6226,19702.0
2019-02-07 13:10:00,37.78,37.8,37.71,37.77,15316.0,36.6226,36.642,36.5548,36.6129,15316.0
2019-02-07 13:20:00,37.77,37.83,37.75,37.79,13296.0,36.6129,36.6711,36.5935,36.6323,13296.0
2019-02-07 13:30:00,37.8,37.87,37.8,37.81,13905.0,36.642,36.7099,36.642,36.6517,13905.0
2019-02-07 13:40:00,37.82,37.82,37.64,37.66,22871.0,36.6614,36.6614,36.4869,36.5063,22871.0
2019-02-07 13:50:00,37.66,37.7,37.6,37.67,28975.0,36.5063,36.5451,36.4481,36.516,28975.0
2019-02-07 14:00:00,37.66,37.67,37.5,37.52,23541.0,36.5063,36.516,36.3512,36.3706,23541.0
2019-02-07 14:10:00,37.52,37.52,37.37,37.42,33191.0,36.3706,36.3706,36.2252,36.2737,33191.0
2019-02-07 14:20:00,37.42,37.61,37.41,37.6,26559.0,36.2737,36.4578,36.264,36.4481,26559.0
2019-02-07 14:30:00,37.59,37.6,37.49,37.5,30878.0,36.4384,36.4481,36.3415,36.3512,30878.0
2019-02-07 14:40:00,37.49,37.52,37.38,37.43,24638.0,36.3415,36.3706,36.2349,36.2833,24638.0
2019-02-07 14:50:00,37.42,37.44,37.38,37.42,20428.0,36.2737,36.293,36.2349,36.2737,20428.0
2019-02-07 15:00:00,37.42,37.46,37.33,37.34,45538.0,36.2737,36.3124,36.1864,36.1961,45538.0
2019-02-07 15:10:00,37.33,37.5,37.31,37.47,37363.0,36.1864,36.3512,36.167,36.3221,37363.0
2019-02-07 15:20:00,37.47,37.5,37.44,37.45,41828.0,36.3221,36.3512,36.293,36.3027,41828.0
2019-02-07 15:30:00,37.45,37.49,37.4,37.48,80719.0,36.3027,36.3415,36.2543,36.3318,80719.0
2019-02-07 15:40:00,37.48,37.57,37.46,37.54,74498.0,36.3318,36.4191,36.3124,36.39,74498.0
2019-02-07 15:50:00,37.54,37.64,37.53,37.64,147039.0,36.39,36.4869,36.3803,36.4869,147039.0
2019-02-08 09:30:00,37.24,37.73,37.04,37.54,26300.0,36.0992,36.5742,35.9053,36.39,26300.0
2019-02-08 09:40:00,37.56,37.61,37.31,37.42,36861.0,36.4094,36.4578,36.167,36.2737,36861.0
2019-02-08 09:50:00,37.46,37.59,37.45,37.47,27488.0,36.3124,36.4384,36.3027,36.3221,27488.0
2019-02-08 10:00:00,37.46,37.65,37.38,37.59,31705.0,36.3124,36.4966,36.2349,36.4384,31705.0
2019-02-08 10:10:00,37.6,37.61,37.27,37.3,33476.0,36.4481,36.4578,36.1283,36.1573,33476.0
2019-02-08 10:20:00,37.3,37.53,37.28,37.53,14177.0,36.1573,36.3803,36.1379,36.3803,14177.0
2019-02-08 10:30:00,37.5,37.66,37.48,37.65,12951.0,36.3512,36.5063,36.3318,36.4966,12951.0
2019-02-08 10:40:00,37.65,37.71,37.57,37.6,16240.0,36.4966,36.5548,36.4191,36.4481,16240.0
2019-02-08 10:50:00,37.62,37.62,37.48,37.55,17184.0,36.4675,36.4675,36.3318,36.3997,17184.0
2019-02-08 11:00:00,37.54,37.59,37.46,37.58,18643.0,36.39,36.4384,36.3124,36.4288,18643.0
2019-02-08 11:10:00,37.59,37.6,37.39,37.39,48464.0,36.4384,36.4481,36.2446,36.2446,48464.0
2019-02-08 11:20:00,37.35,37.45,37.33,37.39,19652.0,36.2058,36.3027,36.1864,36.2446,19652.0
2019-02-08 11:30:00,37.38,37.42,37.23,37.29,44526.0,36.2349,36.2737,36.0895,36.1476,44526.0
2019-02-08 11:40:00,37.29,37.34,37.12,37.14,20583.0,36.1476,36.1961,35.9828,36.0022,20583.0
2019-02-08 11:50:00,37.16,37.39,37.08,37.37,42620.0,36.0216,36.2446,35.9441,36.2252,42620.0
2019-02-08 12:00:00,37.37,37.41,37.3,37.3,14721.0,36.2252,36.264,36.1573,36.1573,14721.0
2019-02-08 12:10:00,37.3,37.39,37.29,37.37,12222.0,36.1573,36.2446,36.1476,36.2252,12222.0
2019-02-08 12:20:00,37.37,37.45,37.36,37.37,17274.0,36.2252,36.3027,36.2155,36.2252,17274.0
2019-02-08 12:30:00,37.37,37.44,37.37,37.43,10730.0,36.2252,36.293,36.2252,36.2833,10730.0
2019-02-08 12:40:00,37.43,37.48,37.41,37.47,9956.0,36.2833,36.3318,36.264,36.3221,9956.0
2019-02-08 12:50:00,37.49,37.49,37.4,37.42,14665.0,36.3415,36.3415,36.2543,36.2737,14665.0
2019-02-08 13:00:00,37.43,37.5,37.43,37.5,12040.0,36.2833,36.3512,36.2833,36.3512,12040.0
2019-02-08 13:10:00,37.51,37.66,37.51,37.55,144554.0,36.3609,36.5063,36.3609,36.3997,144554.0
2019-02-08 13:20:00,37.55,37.57,37.51,37.52,8200.0,36.3997,36.4191,36.3609,36.3706,8200.0
2019-02-08 13:30:00,37.52,37.54,37.47,37.51,13983.0,36.3706,36.39,36.3221,36.3609,13983.0
2019-02-08 13:40:00,37.51,37.62,37.5,37.6,9306.0,36.3609,36.4675,36.3512,36.4481,9306.0
2019-02-08 13:50:00,37.6,37.64,37.58,37.63,11696.0,36.4481,36.4869,36.4288,36.4772,11696.0
2019-02-08 14:00:00,37.64,37.78,37.59,37.77,19064.0,36.4869,36.6226,36.4384,36.6129,19064.0
2019-02-08 14:10:00,37.76,37.87,37.76,37.83,26964.0,36.6032,36.7099,36.6032,36.6711,26964.0
2019-02-08 14:20:00,37.83,37.86,37.8,37.82,20002.0,36.6711,36.7002,36.642,36.6614,20002.0
2019-02-08 14:30:00,37.82,37.86,37.77,37.79,31457.0,36.6614,36.7002,36.6129,36.6323,31457.0
2019-02-08 14:40:00,37.78,37.79,37.74,37.74,28682.0,36.6226,36.6323,36.5839,36.5839,28682.0
2019-02-08 14:50:00,37.75,37.75,37.64,37.64,20940.0,36.5935,36.5935,36.4869,36.4869,20940.0
2019-02-08 15:00:00,37.64,37.67,37.58,37.66,24894.0,36.4869,36.516,36.4288,36.5063,24894.0
2019-02-08 15:10:00,37.65,37.74,37.65,37.72,13257.0,36.4966,36.5839,36.4966,36.5645,13257.0
2019-02-08 15:20:00,37.72,37.75,37.64,37.67,34269.0,36.5645,36.5935,36.4869,36.516,34269.0
2019-02-08 15:30:00,37.68,37.68,37.57,37.66,47512.0,36.5257,36.5257,36.4191,36.5063,47512.0
2019-02-08 15:40:00,37.66,37.67,37.62,37.62,27046.0,36.5063,36.516,36.4675,36.4675,27046.0
2019-02-08 15:50:00,37.62,37.64,37.45,37.55,240495.0,36.4675,36.4869,36.3027,36.3997,240495.0
2019-02-11 09:30:00,37.46,37.89,37.43,37.43,54705.0,36.3124,36.7293,36.2833,36.2833,54705.0
2019-02-11 09:40:00,37.53,37.58,37.35,37.39,27713.0,36.3803,36.4288,36.2058,36.2446,27713.0
2019-02-11 09:50:00,37.38,37.55,37.27,37.5,37968.0,36.2349,36.3997,36.1283,36.3512,37968.0
2019-02-11 10:00:00,37.51,37.67,37.51,37.63,10636.0,36.3609,36.516,36.3609,36.4772,10636.0
2019-02-11 10:10:00,37.65,37.68,37.55,37.67,12817.0,36.4966,36.5257,36.3997,36.516,12817.0
2019-02-11 10:20:00,37.67,37.68,37.47,37.47,19434.0,36.516,36.5257,36.3221,36.3221,19434.0
2019-02-11 10:30:00,37.48,37.65,37.47,37.56,23713.0,36.3318,36.4966,36.3221,36.4094,23713.0
2019-02-11 10:40:00,37.58,37.66,37.58,37.61,10095.0,36.4288,36.5063,36.4288,36.4578,10095.0
2019-02-11 10:50:00,37.59,37.65,37.53,37.61,22215.0,36.4384,36.4966,36.3803,36.4578,22215.0
2019-02-11 11:00:00,37.62,37.68,37.55,37.56,58891.0,36.4675,36.5257,36.3997,36.4094,58891.0
2019-02-11 11:10:00,37.55,37.75,37.54,37.72,22346.0,36.3997,36.5935,36.39,36.5645,22346.0
2019-02-11 11:20:00,37.7,37.87,37.69,37.85,51876.0,36.5451,36.7099,36.5354,36.6905,51876.0
2019-02-11 11:30:00,37.84,37.89,37.77,37.8,47748.0,36.6808,36.7293,36.6129,36.642,47748.0
2019-02-11 11:40:00,37.8,37.8,37.75,37.79,12400.0,36.642,36.642,36.5935,36.6323,12400.0
2019-02-11 11:50:00,37.78,37.79,37.72,37.78,12332.0,36.6226,36.6323,36.5645,36.6226,12332.0
2019-02-11 12:00:00,37.77,37.97,37.77,37.94,20292.0,36.6129,36.8068,36.6129,36.7777,20292.0
2019-02-11 12:10:00,37.95,37.99,37.93,37.93,14316.0,36.7874,36.8262,36.768,36.768,14316.0
2019-02-11 12:20:00,37.93,37.97,37.93,37.95,12702.0,36.768,36.8068,36.768,36.7874,12702.0
2019-02-11 12:30:00,37.96,37.97,37.88,37.91,10567.0,36.7971,36.8068,36.7196,36.7486,10567.0
2019-02-11 12:40:00,37.9,37.95,37.86,37.87,9205.0,36.739,36.7874,36.7002,36.7099,9205.0
2019-02-11 12:50:00,37.88,37.94,37.85,37.89,8934.0,36.7196,36.7777,36.6905,36.7293,8934.0
2019-02-11 13:00:00,37.88,37.94,37.86,37.87,38594.0,36.7196,36.7777,36.7002,36.7099,38594.0
2019-02-11 13:10:00,37.87,37.87,37.75,37.79,12467.0,36.7099,36.7099,36.5935,36.6323,12467.0
2019-02-11 13:20:00,37.79,37.8,37.73,37.74,11850.0,36.6323,36.642,36.5742,36.5839,11850.0
2019-02-11 13:30:00,37.75,37.79,37.73,37.78,8654.0,36.5935,36.6323,36.5742,36.6226,8654.0
2019-02-11 13:40:00,37.79,37.79,37.7,37.77,18278.0,36.6323,36.6323,36.5451,36.6129,18278.0
2019-02-11 13:50:00,37.77,37.82,37.74,37.82,26489.0,36.6129,36.6614,36.5839,36.6614,26489.0
2019-02-11 14:00:00,37.81,37.83,37.76,37.82,15939.0,36.6517,36.6711,36.6032,36.6614,15939.0
2019-02-11 14:10:00,37.82,37.84,37.79,37.8,18858.0,36.6614,36.6808,36.6323,36.642,18858.0
2019-02-11 14:20:00,37.79,37.83,37.75,37.75,21049.0,36.6323,36.6711,36.5935,36.5935,21049.0
2019-02-11 14:30:00,37.76,37.76,37.7,37.7,16800.0,36.6032,36.6032,36.5451,36.5451,16800.0
2019-02-11 14:40:00,37.7,37.72,37.6,37.61,45239.0,36.5451,36.5645,36.4481,36.4578,45239.0
2019-02-11 14:50:00,37.62,37.68,37.62,37.66,19609.0,36.4675,36.5257,36.4675,36.5063,19609.0
2019-02-11 15:00:00,37.66,37.71,37.66,37.7,17755.0,36.5063,36.5548,36.5063,36.5451,17755.0
2019-02-11 15:10:00,37.71,37.72,37.67,37.67,19747.0,36.5548,36.5645,36.516,36.516,19747.0
2019-02-11 15:20:00,37.68,37.7,37.67,37.68,22702.0,36.5257,36.5451,36.516,36.5257,22702.0
2019-02-11 15:30:00,37.67,37.68,37.55,37.66,48604.0,36.516,36.5257,36.3997,36.5063,48604.0
2019-02-11 15:40:00,37.66,37.7,37.65,37.7,38256.0,36.5063,36.5451,36.4966,36.5451,38256.0
2019-02-11 15:50:00,37.7,37.87,37.7,37.86,135950.0,36.5451,36.7099,36.5451,36.7002,135950.0
2019-02-12 09:30:00,38.22,38.46,38.06,38.2,31178.0,37.0491,37.2818,36.8941,37.0298,31178.0
2019-02-12 09:40:00,38.24,38.53,38.24,38.48,35231.0,37.0685,37.3497,37.0685,37.3012,35231.0
2019-02-12 09:50:00,38.49,38.56,38.4,38.41,22167.0,37.3109,37.3787,37.2236,37.2333,22167.0
2019-02-12 10:00:00,38.41,38.53,38.38,38.47,32682.0,37.2333,37.3497,37.2042,37.2915,32682.0
2019-02-12 10:10:00,38.48,38.54,38.42,38.49,20394.0,37.3012,37.3593,37.243,37.3109,20394.0
2019-02-12 10:20:00,38.49,38.53,38.46,38.5,18828.0,37.3109,37.3497,37.2818,37.3206,18828.0
2019-02-12 10:30:00,38.51,38.59,38.48,38.54,14884.0,37.3303,37.4078,37.3012,37.3593,14884.0
2019-02-12 10:40:00,38.54,38.54,38.44,38.48,38700.0,37.3593,37.3593,37.2624,37.3012,38700.0
2019-02-12 10:50:00,38.48,38.68,38.48,38.66,34963.0,37.3012,37.4951,37.3012,37.4757,34963.0
2019-02-12 11:00:00,38.67,38.68,38.58,38.63,20210.0,37.4854,37.4951,37.3981,37.4466,20210.0
2019-02-12 11:10:00,38.63,38.69,38.6,38.65,24030.0,37.4466,37.5048,37.4175,37.466,24030.0
2019-02-12 11:20:00,38.65,38.7,38.63,38.67,29258.0,37.466,37.5144,37.4466,37.4854,29258.0
2019-02-12 11:30:00,38.66,38.67,38.61,38.63,29309.0,37.4757,37.4854,37.4272,37.4466,29309.0
2019-02-12 11:40:00,38.63,38.68,38.59,38.68,34246.0,37.4466,37.4951,37.4078,37.4951,34246.0
2019-02-12 11:50:00,38.67,38.75,38.65,38.75,25558.0,37.4854,37.5629,37.466,37.5629,25558.0
2019-02-12 12:00:00,38.75,38.79,38.7,38.71,18251.0,37.5629,37.6017,37.5144,37.5241,18251.0
2019-02-12 12:10:00,38.72,38.79,38.71,38.72,16044.0,37.5338,37.6017,37.5241,37.5338,16044.0
2019-02-12 12:20:00,38.72,38.82,38.72,38.82,17759.0,37.5338,37.6308,37.5338,37.6308,17759.0
2019-02-12 12:30:00,38.82,38.84,38.74,38.74,20775.0,37.6308,37.6502,37.5532,37.5532,20775.0
2019-02-12 12:40:00,38.75,38.76,38.66,38.69,16987.0,37.5629,37.5726,37.4757,37.5048,16987.0
2019-02-12 12:50:00,38.69,38.73,38.69,38.73,23022.0,37.5048,37.5435,37.5048,37.5435,23022.0
2019-02-12 13:00:00,38.72,38.72,38.63,38.67,27323.0,37.5338,37.5338,37.4466,37.4854,27323.0
2019-02-12 13:10:00,38.66,38.73,38.65,38.73,34922.0,37.4757,37.5435,37.466,37.5435,34922.0
2019-02-12 13:20:00,38.72,38.75,38.68,38.7,21907.0,37.5338,37.5629,37.4951,37.5144,21907.0
2019-02-12 13:30:00,38.7,38.8,38.7,38.8,10612.0,37.5144,37.6114,37.5144,37.6114,10612.0
2019-02-12 13:40:00,38.79,38.8,38.72,38.74,16954.0,37.6017,37.6114,37.5338,37.5532,16954.0
2019-02-12 13:50:00,38.75,38.8,38.75,38.8,12756.0,37.5629,37.6114,37.5629,37.6114,12756.0
2019-02-12 14:00:00,38.8,38.87,38.78,38.84,27876.0,37.6114,37.6792,37.592,37.6502,27876.0
2019-02-12 14:10:00,38.84,38.85,38.8,38.82,19291.0,37.6502,37.6598,37.6114,37.6308,19291.0
2019-02-12 14:20:00,38.83,38.94,38.83,38.9,26682.0,37.6405,37.7471,37.6405,37.7083,26682.0
2019-02-12 14:30:00,38.9,38.92,38.85,38.87,21252.0,37.7083,37.7277,37.6598,37.6792,21252.0
2019-02-12 14:40:00,38.87,38.9,38.84,38.9,24381.0,37.6792,37.7083,37.6502,37.7083,24381.0
2019-02-12 14:50:00,38.91,38.96,38.89,38.93,32910.0,37.718,37.7665,37.6986,37.7374,32910.0
2019-02-12 15:00:00,38.92,38.93,38.87,38.89,40880.0,37.7277,37.7374,37.6792,37.6986,40880.0
2019-02-12 15:10:00,38.89,38.9,38.84,38.87,50232.0,37.6986,37.7083,37.6502,37.6792,50232.0
2019-02-12 15:20:00,38.86,38.9,38.85,38.87,42810.0,37.6695,37.7083,37.6598,37.6792,42810.0
2019-02-12 15:30:00,38.86,38.88,38.81,38.82,40910.0,37.6695,37.6889,37.6211,37.6308,40910.0
2019-02-12 15:40:00,38.81,38.83,38.79,38.8,57040.0,37.6211,37.6405,37.6017,37.6114,57040.0
2019-02-12 15:50:00,38.8,38.92,38.79,38.9,224100.0,37.6114,37.7277,37.6017,37.7083,224100.0
2019-02-13 09:30:00,39.0,39.27,39.0,39.18,208270.0,37.8053,38.067,37.8053,37.9797,208270.0
2019-02-13 09:40:00,39.19,39.46,39.11,39.38,122517.0,37.9894,38.2512,37.9119,38.1736,122517.0
2019-02-13 09:50:00,39.4,39.41,39.24,39.34,65694.0,38.193,38.2027,38.0379,38.1348,65694.0
2019-02-13 10:00:00,39.33,39.42,39.19,39.21,70462.0,38.1251,38.2124,37.9894,38.0088,70462.0
2019-02-13 10:10:00,39.22,39.31,39.14,39.19,160313.0,38.0185,38.1058,37.941,37.9894,160313.0
2019-02-13 10:20:00,39.2,39.26,39.17,39.23,67538.0,37.9991,38.0573,37.97,38.0282,67538.0
2019-02-13 10:30:00,39.24,39.29,39.2,39.25,51408.0,38.0379,38.0864,37.9991,38.0476,51408.0
2019-02-13 10:40:00,39.25,39.28,39.19,39.2,41365.0,38.0476,38.0767,37.9894,37.9991,41365.0
2019-02-13 10:50:00,39.2,39.24,39.05,39.17,99456.0,37.9991,38.0379,37.8537,37.97,99456.0
2019-02-13 11:00:00,39.18,39.29,39.17,39.24,32106.0,37.9797,38.0864,37.97,38.0379,32106.0
2019-02-13 11:10:00,39.24,39.27,39.17,39.19,31017.0,38.0379,38.067,37.97,37.9894,31017.0
2019-02-13 11:20:00,39.19,39.26,39.17,39.23,22331.0,37.9894,38.0573,37.97,38.0282,22331.0
2019-02-13 11:30:00,39.23,39.23,39.13,39.19,31120.0,38.0282,38.0282,37.9313,37.9894,31120.0
2019-02-13 11:40:00,39.19,39.27,39.17,39.27,38350.0,37.9894,38.067,37.97,38.067,38350.0
2019-02-13 11:50:00,39.27,39.35,39.26,39.34,14607.0,38.067,38.1445,38.0573,38.1348,14607.0
2019-02-13 12:00:00,39.34,39.39,39.3,39.31,51458.0,38.1348,38.1833,38.0961,38.1058,51458.0
2019-02-13 12:10:00,39.3,39.3,39.15,39.16,162039.0,38.0961,38.0961,37.9507,37.9604,162039.0
2019-02-13 12:20:00,39.16,39.17,39.05,39.08,118487.0,37.9604,37.97,37.8537,37.8828,118487.0
2019-02-13 12:30:00,39.08,39.12,39.02,39.09,52362.0,37.8828,37.9216,37.8246,37.8925,52362.0
2019-02-13 12:40:00,39.07,39.11,39.07,39.11,62809.0,37.8731,37.9119,37.8731,37.9119,62809.0
2019-02-13 12:50:00,39.11,39.11,38.98,39.04,71300.0,37.9119,37.9119,37.7859,37.844,71300.0
2019-02-13 13:00:00,39.03,39.1,39.01,39.08,21605.0,37.8343,37.9022,37.8149,37.8828,21605.0
2019-02-13 13:10:00,39.09,39.2,39.09,39.19,18172.0,37.8925,37.9991,37.8925,37.9894,18172.0
2019-02-13 13:20:00,39.19,39.21,39.12,39.14,30680.0,37.9894,38.0088,37.9216,37.941,30680.0
2019-02-13 13:30:00,39.14,39.21,39.14,39.19,13454.0,37.941,38.0088,37.941,37.9894,13454.0
2019-02-13 13:40:00,39.18,39.19,39.16,39.18,10722.0,37.9797,37.9894,37.9604,37.9797,10722.0
2019-02-13 13:50:00,39.19,39.22,39.17,39.19,15709.0,37.9894,38.0185,37.97,37.9894,15709.0
2019-02-13 14:00:00,39.19,39.24,39.18,39.23,15453.0,37.9894,38.0379,37.9797,38.0282,15453.0
2019-02-13 14:10:00,39.22,39.27,39.2,39.26,20470.0,38.0185,38.067,37.9991,38.0573,20470.0
2019-02-13 14:20:00,39.27,39.36,39.27,39.3,136587.0,38.067,38.1542,38.067,38.0961,136587.0
2019-02-13 14:30:00,39.29,39.33,39.27,39.3,25822.0,38.0864,38.1251,38.067,38.0961,25822.0
2019-02-13 14:40:00,39.29,39.38,39.28,39.37,29611.0,38.0864,38.1736,38.0767,38.1639,29611.0
2019-02-13 14:50:00,39.37,39.37,39.29,39.34,57352.0,38.1639,38.1639,38.0864,38.1348,57352.0
2019-02-13 15:00:00,39.34,39.37,39.3,39.34,27272.0,38.1348,38.1639,38.0961,38.1348,27272.0
2019-02-13 15:10:00,39.34,39.39,39.33,39.34,37523.0,38.1348,38.1833,38.1251,38.1348,37523.0
2019-02-13 15:20:00,39.34,39.35,39.31,39.33,32714.0,38.1348,38.1445,38.1058,38.1251,32714.0
2019-02-13 15:30:00,39.33,39.33,39.27,39.27,55200.0,38.1251,38.1251,38.067,38.067,55200.0
2019-02-13 15:40:00,39.27,39.27,39.1,39.11,75393.0,38.067,38.067,37.9022,37.9119,75393.0
2019-02-13 15:50:00,39.1,39.18,39.08,39.18,269298.0,37.9022,37.9797,37.8828,37.9797,269298.0
2019-02-14 09:30:00,39.11,39.34,39.0,39.32,56822.0,37.9119,38.1348,37.8053,38.1155,56822.0
2019-02-14 09:40:00,39.34,39.58,39.34,39.57,77706.0,38.1348,38.3675,38.1348,38.3578,77706.0
2019-02-14 09:50:00,39.55,39.79,39.49,39.74,36464.0,38.3384,38.5711,38.2802,38.5226,36464.0
2019-02-14 10:00:00,39.75,39.82,39.65,39.66,24353.0,38.5323,38.6001,38.4353,38.445,24353.0
2019-02-14 10:10:00,39.67,39.77,39.63,39.76,38225.0,38.4547,38.5517,38.416,38.542,38225.0
2019-02-14 10:20:00,39.77,39.77,39.65,39.7,36672.0,38.5517,38.5517,38.4353,38.4838,36672.0
2019-02-14 10:30:00,39.68,39.86,39.57,39.59,115387.0,38.4644,38.6389,38.3578,38.3772,115387.0
2019-02-14 10:40:00,39.6,39.85,39.6,39.82,37567.0,38.3869,38.6292,38.3869,38.6001,37567.0
2019-02-14 10:50:00,39.84,39.88,39.77,39.84,38543.0,38.6195,38.6583,38.5517,38.6195,38543.0
2019-02-14 11:00:00,39.84,39.89,39.71,39.85,31221.0,38.6195,38.668,38.4935,38.6292,31221.0
2019-02-14 11:10:00,39.88,39.88,39.79,39.84,19237.0,38.6583,38.6583,38.5711,38.6195,19237.0
2019-02-14 11:20:00,39.83,39.85,39.74,39.79,16467.0,38.6098,38.6292,38.5226,38.5711,16467.0
2019-02-14 11:30:00,39.8,39.81,39.7,39.78,18601.0,38.5807,38.5904,38.4838,38.5614,18601.0
2019-02-14 11:40:00,39.79,39.84,39.76,39.79,14909.0,38.5711,38.6195,38.542,38.5711,14909.0
2019-02-14 11:50:00,39.8,39.84,39.71,39.72,18793.0,38.5807,38.6195,38.4935,38.5032,18793.0
2019-02-14 12:00:00,39.73,39.73,39.65,39.7,14170.0,38.5129,38.5129,38.4353,38.4838,14170.0
2019-02-14 12:10:00,39.68,39.69,39.58,39.66,15200.0,38.4644,38.4741,38.3675,38.445,15200.0
2019-02-14 12:20:00,39.66,39.69,39.64,39.68,15677.0,38.445,38.4741,38.4256,38.4644,15677.0
2019-02-14 12:30:00,39.68,39.7,39.65,39.67,23060.0,38.4644,38.4838,38.4353,38.4547,23060.0
2019-02-14 12:40:00,39.67,39.72,39.67,39.72,14351.0,38.4547,38.5032,38.4547,38.5032,14351.0
2019-02-14 12:50:00,39.71,39.74,39.67,39.72,26022.0,38.4935,38.5226,38.4547,38.5032,26022.0
2019-02-14 13:00:00,39.73,39.74,39.64,39.69,25150.0,38.5129,38.5226,38.4256,38.4741,25150.0
2019-02-14 13:10:00,39.68,39.73,39.65,39.67,9342.0,38.4644,38.5129,38.4353,38.4547,9342.0
2019-02-14 13:20:00,39.67,39.67,39.58,39.64,26698.0,38.4547,38.4547,38.3675,38.4256,26698.0
2019-02-14 13:30:00,39.63,39.63,39.58,39.59,13420.0,38.416,38.416,38.3675,38.3772,13420.0
2019-02-14 13:40:00,39.58,39.6,39.52,39.53,9900.0,38.3675,38.3869,38.3093,38.319,9900.0
2019-02-14 13:50:00,39.53,39.54,39.49,39.52,9655.0,38.319,38.3287,38.2802,38.3093,9655.0
2019-02-14 14:00:00,39.52,39.54,39.48,39.51,14186.0,38.3093,38.3287,38.2705,38.2996,14186.0
2019-02-14 14:10:00,39.5,39.53,39.46,39.46,12581.0,38.2899,38.319,38.2512,38.2512,12581.0
2019-02-14 14:20:00,39.46,39.49,39.44,39.44,16918.0,38.2512,38.2802,38.2318,38.2318,16918.0
2019-02-14 14:30:00,39.44,39.47,39.42,39.45,17079.0,38.2318,38.2609,38.2124,38.2415,17079.0
2019-02-14 14:40:00,39.45,39.45,39.39,39.4,10222.0,38.2415,38.2415,38.1833,38.193,10222.0
2019-02-14 14:50:00,39.39,39.43,39.35,39.41,14333.0,38.1833,38.2221,38.1445,38.2027,14333.0
2019-02-14 15:00:00,39.41,39.47,39.35,39.35,34650.0,38.2027,38.2609,38.1445,38.1445,34650.0
2019-02-14 15:10:00,39.35,39.42,39.34,39.4,14516.0,38.1445,38.2124,38.1348,38.193,14516.0
2019-02-14 15:20:00,39.39,39.42,39.38,39.41,19826.0,38.1833,38.2124,38.1736,38.2027,19826.0
2019-02-14 15:30:00,39.42,39.56,39.41,39.55,35185.0,38.2124,38.3481,38.2027,38.3384,35185.0
2019-02-14 15:40:00,39.55,39.61,39.52,39.6,133540.0,38.3384,38.3966,38.3093,38.3869,133540.0
2019-02-14 15:50:00,39.59,39.61,39.51,39.52,133032.0,38.3772,38.3966,38.2996,38.3093,133032.0
2019-02-15 09:30:00,39.53,39.74,39.5,39.6,75240.0,38.319,38.5226,38.2899,38.3869,75240.0
2019-02-15 09:40:00,39.61,39.78,39.57,39.77,25527.0,38.3966,38.5614,38.3578,38.5517,25527.0
2019-02-15 09:50:00,39.77,39.77,39.55,39.77,47119.0,38.5517,38.5517,38.3384,38.5517,47119.0
2019-02-15 10:00:00,39.76,39.9,39.68,39.86,41227.0,38.542,38.6777,38.4644,38.6389,41227.0
2019-02-15 10:10:00,39.85,39.87,39.7,39.76,31258.0,38.6292,38.6486,38.4838,38.542,31258.0
2019-02-15 10:20:00,39.77,39.89,39.76,39.84,50329.0,38.5517,38.668,38.542,38.6195,50329.0
2019-02-15 10:30:00,39.85,40.0,39.84,39.97,53420.0,38.6292,38.7746,38.6195,38.7455,53420.0
2019-02-15 10:40:00,39.96,40.1,39.95,40.02,60727.0,38.7358,38.8716,38.7262,38.794,60727.0
2019-02-15 10:50:00,40.02,40.02,39.84,39.84,34646.0,38.794,38.794,38.6195,38.6195,34646.0
2019-02-15 11:00:00,39.84,39.93,39.84,39.88,22139.0,38.6195,38.7068,38.6195,38.6583,22139.0
2019-02-15 11:10:00,39.87,39.89,39.81,39.83,20019.0,38.6486,38.668,38.5904,38.6098,20019.0
2019-02-15 11:20:00,39.82,39.84,39.78,39.84,25197.0,38.6001,38.6195,38.5614,38.6195,25197.0
2019-02-15 11:30:00,39.83,39.84,39.79,39.81,18551.0,38.6098,38.6195,38.5711,38.5904,18551.0
2019-02-15 11:40:00,39.82,39.84,39.79,39.84,15075.0,38.6001,38.6195,38.5711,38.6195,15075.0
2019-02-15 11:50:00,39.84,39.86,39.78,39.83,25142.0,38.6195,38.6389,38.5614,38.6098,25142.0
2019-02-15 12:00:00,39.84,39.88,39.82,39.88,32441.0,38.6195,38.6583,38.6001,38.6583,32441.0
2019-02-15 12:10:00,39.87,39.92,39.86,39.9,16175.0,38.6486,38.6971,38.6389,38.6777,16175.0
2019-02-15 12:20:00,39.9,39.93,39.88,39.91,19135.0,38.6777,38.7068,38.6583,38.6874,19135.0
2019-02-15 12:30:00,39.91,39.94,39.87,39.9,29519.0,38.6874,38.7165,38.6486,38.6777,29519.0
2019-02-15 12:40:00,39.9,39.94,39.88,39.88,22262.0,38.6777,38.7165,38.6583,38.6583,22262.0
2019-02-15 12:50:00,39.87,39.91,39.84,39.89,20895.0,38.6486,38.6874,38.6195,38.668,20895.0
2019-02-15 13:00:00,39.89,39.89,39.84,39.84,18321.0,38.668,38.668,38.6195,38.6195,18321.0
2019-02-15 13:10:00,39.84,39.85,39.76,39.85,35535.0,38.6195,38.6292,38.542,38.6292,35535.0
2019-02-15 13:20:00,39.86,39.87,39.78,39.78,13188.0,38.6389,38.6486,38.5614,38.5614,13188.0
2019-02-15 13:30:00,39.79,39.82,39.76,39.8,21234.0,38.5711,38.6001,38.542,38.5807,21234.0
2019-02-15 13:40:00,39.8,39.82,39.77,39.79,21340.0,38.5807,38.6001,38.5517,38.5711,21340.0
2019-02-15 13:50:00,39.79,39.85,39.79,39.85,14433.0,38.5711,38.6292,38.5711,38.6292,14433.0
2019-02-15 14:00:00,39.84,39.91,39.84,39.91,16040.0,38.6195,38.6874,38.6195,38.6874,16040.0
2019-02-15 14:10:00,39.91,39.92,39.87,39.9,18605.0,38.6874,38.6971,38.6486,38.6777,18605.0
2019-02-15 14:20:00,39.89,39.9,39.84,39.86,18471.0,38.668,38.6777,38.6195,38.6389,18471.0
2019-02-15 14:30:00,39.86,39.95,39.86,39.95,20551.0,38.6389,38.7262,38.6389,38.7262,20551.0
2019-02-15 14:40:00,39.94,39.95,39.9,39.91,20276.0,38.7165,38.7262,38.6777,38.6874,20276.0
2019-02-15 14:50:00,39.91,39.93,39.89,39.93,32539.0,38.6874,38.7068,38.668,38.7068,32539.0
2019-02-15 15:00:00,39.92,39.95,39.9,39.95,54268.0,38.6971,38.7262,38.6777,38.7262,54268.0
2019-02-15 15:10:00,39.94,39.95,39.89,39.9,41735.0,38.7165,38.7262,38.668,38.6777,41735.0
2019-02-15 15:20:00,39.9,39.92,39.89,39.9,41537.0,38.6777,38.6971,38.668,38.6777,41537.0
2019-02-15 15:30:00,39.9,39.9,39.74,39.74,92071.0,38.6777,38.6777,38.5226,38.5226,92071.0
2019-02-15 15:40:00,39.75,39.81,39.74,39.77,57737.0,38.5323,38.5904,38.5226,38.5517,57737.0
2019-02-15 15:50:00,39.77,39.85,39.69,39.77,155147.0,38.5517,38.6292,38.4741,38.5517,155147.0
2019-02-19 09:30:00,40.0,40.18,39.91,40.03,92831.0,38.7746,38.9491,38.6874,38.8037,92831.0
2019-02-19 09:40:00,40.0,40.18,39.96,40.0,89436.0,38.7746,38.9491,38.7358,38.7746,89436.0
2019-02-19 09:50:00,40.0,40.08,39.94,39.98,45591.0,38.7746,38.8522,38.7165,38.7552,45591.0
2019-02-19 10:00:00,40.0,40.1,39.97,40.03,40174.0,38.7746,38.8716,38.7455,38.8037,40174.0
2019-02-19 10:10:00,40.03,40.15,40.03,40.07,38131.0,38.8037,38.92,38.8037,38.8425,38131.0
2019-02-19 10:20:00,40.09,40.09,40.01,40.04,21214.0,38.8619,38.8619,38.7843,38.8134,21214.0
2019-02-19 10:30:00,40.02,40.1,40.0,40.05,17643.0,38.794,38.8716,38.7746,38.8231,17643.0
2019-02-19 10:40:00,40.04,40.07,39.97,39.98,17692.0,38.8134,38.8425,38.7455,38.7552,17692.0
2019-02-19 10:50:00,39.98,40.03,39.97,40.0,31300.0,38.7552,38.8037,38.7455,38.7746,31300.0
2019-02-19 11:00:00,40.0,40.09,39.99,40.07,22081.0,38.7746,38.8619,38.7649,38.8425,22081.0
2019-02-19 11:10:00,40.07,40.14,40.03,40.14,22091.0,38.8425,38.9103,38.8037,38.9103,22091.0
2019-02-19 11:20:00,40.14,40.15,40.08,40.11,19712.0,38.9103,38.92,38.8522,38.8812,19712.0
2019-02-19 11:30:00,40.13,40.19,40.12,40.18,33343.0,38.9006,38.9588,38.8909,38.9491,33343.0
2019-02-19 11:40:00,40.19,40.31,40.18,40.26,22446.0,38.9588,39.0751,38.9491,39.0267,22446.0
2019-02-19 11:50:00,40.26,40.36,40.25,40.34,18978.0,39.0267,39.1236,39.017,39.1042,18978.0
2019-02-19 12:00:00,40.34,40.37,40.32,40.36,29662.0,39.1042,39.1333,39.0848,39.1236,29662.0
2019-02-19 12:10:00,40.36,40.38,40.33,40.37,28124.0,39.1236,39.143,39.0945,39.1333,28124.0
2019-02-19 12:20:00,40.37,40.39,40.33,40.35,27566.0,39.1333,39.1527,39.0945,39.1139,27566.0
2019-02-19 12:30:00,40.35,40.38,40.31,40.36,16469.0,39.1139,39.143,39.0751,39.1236,16469.0
2019-02-19 12:40:00,40.37,40.4,40.36,40.38,30863.0,39.1333,39.1624,39.1236,39.143,30863.0
2019-02-19 12:50:00,40.38,40.56,40.36,40.55,104724.0,39.143,39.3175,39.1236,39.3078,104724.0
2019-02-19 13:00:00,40.56,40.64,40.51,40.55,166788.0,39.3175,39.395,39.269,39.3078,166788.0
2019-02-19 13:10:00,40.56,40.59,40.54,40.57,104404.0,39.3175,39.3465,39.2981,39.3272,104404.0
2019-02-19 13:20:00,40.57,40.62,40.56,40.62,28678.0,39.3272,39.3756,39.3175,39.3756,28678.0
2019-02-19 13:30:00,40.6,40.6,40.51,40.59,28593.0,39.3562,39.3562,39.269,39.3465,28593.0
2019-02-19 13:40:00,40.59,40.64,40.57,40.63,29294.0,39.3465,39.395,39.3272,39.3853,29294.0
2019-02-19 13:50:00,40.63,40.63,40.51,40.54,30308.0,39.3853,39.3853,39.269,39.2981,30308.0
2019-02-19 14:00:00,40.54,40.63,40.52,40.58,33840.0,39.2981,39.3853,39.2787,39.3369,33840.0
2019-02-19 14:10:00,40.59,40.74,40.57,40.73,55763.0,39.3465,39.4919,39.3272,39.4823,55763.0
2019-02-19 14:20:00,40.72,40.74,40.64,40.68,52809.0,39.4726,39.4919,39.395,39.4338,52809.0
2019-02-19 14:30:00,40.68,40.81,40.66,40.73,78054.0,39.4338,39.5598,39.4144,39.4823,78054.0
2019-02-19 14:40:00,40.73,40.8,40.72,40.76,46773.0,39.4823,39.5501,39.4726,39.5113,46773.0
2019-02-19 14:50:00,40.76,40.79,40.74,40.77,40323.0,39.5113,39.5404,39.4919,39.521,40323.0
2019-02-19 15:00:00,40.77,40.78,40.71,40.73,41141.0,39.521,39.5307,39.4629,39.4823,41141.0
2019-02-19 15:10:00,40.73,40.74,40.66,40.68,77233.0,39.4823,39.4919,39.4144,39.4338,77233.0
2019-02-19 15:20:00,40.68,40.68,40.53,40.56,54812.0,39.4338,39.4338,39.2884,39.3175,54812.0
2019-02-19 15:30:00,40.56,40.59,40.49,40.51,53437.0,39.3175,39.3465,39.2496,39.269,53437.0
2019-02-19 15:40:00,40.51,40.56,40.51,40.54,82602.0,39.269,39.3175,39.269,39.2981,82602.0
2019-02-19 15:50:00,40.54,40.58,40.37,40.38,254255.0,39.2981,39.3369,39.1333,39.143,254255.0
2019-02-20 09:30:00,40.67,40.69,40.44,40.58,73460.0,39.4241,39.4435,39.2011,39.3369,73460.0
2019-02-20 09:40:00,40.59,40.71,40.57,40.59,59611.0,39.3465,39.4629,39.3272,39.3465,59611.0
2019-02-20 09:50:00,40.62,40.8,40.6,40.7,24948.0,39.3756,39.5501,39.3562,39.4532,24948.0
2019-02-20 10:00:00,40.71,40.76,40.67,40.71,38212.0,39.4629,39.5113,39.4241,39.4629,38212.0
2019-02-20 10:10:00,40.72,40.81,40.68,40.75,35645.0,39.4726,39.5598,39.4338,39.5016,35645.0
2019-02-20 10:20:00,40.76,40.83,40.73,40.82,20235.0,39.5113,39.5792,39.4823,39.5695,20235.0
2019-02-20 10:30:00,40.82,40.97,40.82,40.96,34765.0,39.5695,39.7149,39.5695,39.7052,34765.0
2019-02-20 10:40:00,40.96,41.05,40.93,41.04,60309.0,39.7052,39.7925,39.6761,39.7828,60309.0
2019-02-20 10:50:00,41.04,41.04,40.98,41.0,53942.0,39.7828,39.7828,39.7246,39.744,53942.0
2019-02-20 11:00:00,40.99,41.08,40.99,41.03,36243.0,39.7343,39.8215,39.7343,39.7731,36243.0
2019-02-20 11:10:00,41.04,41.08,40.99,41.05,60119.0,39.7828,39.8215,39.7343,39.7925,60119.0
2019-02-20 11:20:00,41.04,41.04,41.0,41.02,33657.0,39.7828,39.7828,39.744,39.7634,33657.0
2019-02-20 11:30:00,41.02,41.04,40.99,41.02,35239.0,39.7634,39.7828,39.7343,39.7634,35239.0
2019-02-20 11:40:00,41.02,41.14,41.01,41.13,35551.0,39.7634,39.8797,39.7537,39.87,35551.0
2019-02-20 11:50:00,41.13,41.18,41.11,41.15,30535.0,39.87,39.9185,39.8506,39.8894,30535.0
2019-02-20 12:00:00,41.15,41.2,41.02,41.09,36147.0,39.8894,39.9379,39.7634,39.8312,36147.0
2019-02-20 12:10:00,41.1,41.14,41.07,41.11,30101.0,39.8409,39.8797,39.8118,39.8506,30101.0
2019-02-20 12:20:00,41.11,41.13,40.97,40.99,65157.0,39.8506,39.87,39.7149,39.7343,65157.0
2019-02-20 12:30:00,40.99,41.04,40.93,41.02,33134.0,39.7343,39.7828,39.6761,39.7634,33134.0
2019-02-20 12:40:00,41.02,41.06,41.0,41.06,39673.0,39.7634,39.8021,39.744,39.8021,39673.0
2019-02-20 12:50:00,41.05,41.05,40.94,40.98,27732.0,39.7925,39.7925,39.6858,39.7246,27732.0
2019-02-20 13:00:00,40.98,41.05,40.96,41.03,39013.0,39.7246,39.7925,39.7052,39.7731,39013.0
2019-02-20 13:10:00,41.02,41.12,41.0,41.1,39803.0,39.7634,39.8603,39.744,39.8409,39803.0
2019-02-20 13:20:00,41.09,41.13,41.08,41.13,17493.0,39.8312,39.87,39.8215,39.87,17493.0
2019-02-20 13:30:00,41.14,41.17,41.08,41.13,43680.0,39.8797,39.9088,39.8215,39.87,43680.0
2019-02-20 13:40:00,41.13,41.15,41.11,41.11,17959.0,39.87,39.8894,39.8506,39.8506,17959.0
2019-02-20 13:50:00,41.11,41.13,41.06,41.11,22203.0,39.8506,39.87,39.8021,39.8506,22203.0
2019-02-20 14:00:00,41.11,41.13,41.01,41.03,29555.0,39.8506,39.87,39.7537,39.7731,29555.0
2019-02-20 14:10:00,41.04,41.07,40.97,40.99,41728.0,39.7828,39.8118,39.7149,39.7343,41728.0
2019-02-20 14:20:00,40.99,41.08,40.95,41.06,49409.0,39.7343,39.8215,39.6955,39.8021,49409.0
2019-02-20 14:30:00,41.07,41.1,41.04,41.05,33353.0,39.8118,39.8409,39.7828,39.7925,33353.0
2019-02-20 14:40:00,41.06,41.11,41.04,41.09,23737.0,39.8021,39.8506,39.7828,39.8312,23737.0
2019-02-20 14:50:00,41.09,41.13,41.06,41.07,30643.0,39.8312,39.87,39.8021,39.8118,30643.0
2019-02-20 15:00:00,41.07,41.08,41.05,41.06,33986.0,39.8118,39.8215,39.7925,39.8021,33986.0
2019-02-20 15:10:00,41.05,41.21,41.04,41.21,45247.0,39.7925,39.9476,39.7828,39.9476,45247.0
2019-02-20 15:20:00,41.21,41.25,41.18,41.21,56687.0,39.9476,39.9863,39.9185,39.9476,56687.0
2019-02-20 15:30:00,41.21,41.25,41.19,41.25,67978.0,39.9476,39.9863,39.9282,39.9863,67978.0
2019-02-20 15:40:00,41.25,41.25,41.16,41.17,99968.0,39.9863,39.9863,39.8991,39.9088,99968.0
2019-02-20 15:50:00,41.18,41.29,41.17,41.28,335000.0,39.9185,40.0251,39.9088,40.0154,335000.0
2019-02-21 09:30:00,41.25,41.26,41.0,41.14,74932.0,40.0739,40.0836,39.831,39.967,74932.0
2019-02-21 09:40:00,41.14,41.21,41.1,41.15,72363.0,39.967,40.035,39.9282,39.9767,72363.0
2019-02-21 09:50:00,41.15,41.24,41.05,41.07,64031.0,39.9767,40.0642,39.8796,39.899,64031.0
2019-02-21 10:00:00,41.07,41.12,41.02,41.08,48307.0,39.899,39.9476,39.8504,39.9087,48307.0
2019-02-21 10:10:00,41.08,41.1,40.86,40.86,66903.0,39.9087,39.9282,39.695,39.695,66903.0
2019-02-21 10:20:00,40.87,40.96,40.82,40.88,48316.0,39.7047,39.7922,39.6561,39.7144,48316.0
2019-02-21 10:30:00,40.87,40.97,40.87,40.96,34238.0,39.7047,39.8019,39.7047,39.7922,34238.0
2019-02-21 10:40:00,40.96,40.97,40.93,40.95,54965.0,39.7922,39.8019,39.763,39.7824,54965.0
2019-02-21 10:50:00,40.94,40.96,40.83,40.84,28136.0,39.7727,39.7922,39.6659,39.6756,28136.0
2019-02-21 11:00:00,40.84,40.96,40.83,40.96,28042.0,39.6756,39.7922,39.6659,39.7922,28042.0
2019-02-21 11:10:00,40.95,41.01,40.92,40.94,23149.0,39.7824,39.8407,39.7533,39.7727,23149.0
2019-02-21 11:20:00,40.94,40.94,40.86,40.86,26994.0,39.7727,39.7727,39.695,39.695,26994.0
2019-02-21 11:30:00,40.87,40.89,40.85,40.87,22203.0,39.7047,39.7242,39.6853,39.7047,22203.0
2019-02-21 11:40:00,40.87,40.89,40.85,40.86,23910.0,39.7047,39.7242,39.6853,39.695,23910.0
2019-02-21 11:50:00,40.86,41.0,40.83,40.95,30696.0,39.695,39.831,39.6659,39.7824,30696.0
2019-02-21 12:00:00,40.95,41.01,40.94,40.98,14848.0,39.7824,39.8407,39.7727,39.8116,14848.0
2019-02-21 12:10:00,40.99,41.07,40.99,41.03,11840.0,39.8213,39.899,39.8213,39.8602,11840.0
2019-02-21 12:20:00,41.02,41.1,41.02,41.08,14988.0,39.8504,39.9282,39.8504,39.9087,14988.0
2019-02-21 12:30:00,41.09,41.2,41.09,41.15,23004.0,39.9184,40.0253,39.9184,39.9767,23004.0
2019-02-21 12:40:00,41.14,41.18,41.07,41.08,14034.0,39.967,40.0059,39.899,39.9087,14034.0
2019-02-21 12:50:00,41.08,41.13,41.06,41.13,21567.0,39.9087,39.9573,39.8893,39.9573,21567.0
2019-02-21 13:00:00,41.12,41.14,41.1,41.13,13375.0,39.9476,39.967,39.9282,39.9573,13375.0
2019-02-21 13:10:00,41.12,41.13,41.1,41.11,13760.0,39.9476,39.9573,39.9282,39.9379,13760.0
2019-02-21 13:20:00,41.12,41.12,41.05,41.07,15121.0,39.9476,39.9476,39.8796,39.899,15121.0
2019-02-21 13:30:00,41.06,41.07,41.02,41.03,11989.0,39.8893,39.899,39.8504,39.8602,11989.0
2019-02-21 13:40:00,41.03,41.06,41.02,41.04,17400.0,39.8602,39.8893,39.8504,39.8699,17400.0
2019-02-21 13:50:00,41.04,41.08,41.03,41.07,17582.0,39.8699,39.9087,39.8602,39.899,17582.0
2019-02-21 14:00:00,41.07,41.07,41.0,41.01,17694.0,39.899,39.899,39.831,39.8407,17694.0
2019-02-21 14:10:00,41.0,41.0,40.9,40.91,19995.0,39.831,39.831,39.7339,39.7436,19995.0
2019-02-21 14:20:00,40.9,40.95,40.84,40.95,31681.0,39.7339,39.7824,39.6756,39.7824,31681.0
2019-02-21 14:30:00,40.95,40.96,40.9,40.94,25842.0,39.7824,39.7922,39.7339,39.7727,25842.0
2019-02-21 14:40:00,40.94,40.94,40.85,40.86,19025.0,39.7727,39.7727,39.6853,39.695,19025.0
2019-02-21 14:50:00,40.86,40.87,40.83,40.84,34949.0,39.695,39.7047,39.6659,39.6756,34949.0
2019-02-21 15:00:00,40.84,40.93,40.83,40.91,33272.0,39.6756,39.763,39.6659,39.7436,33272.0
2019-02-21 15:10:00,40.92,40.94,40.89,40.93,36321.0,39.7533,39.7727,39.7242,39.763,36321.0
2019-02-21 15:20:00,40.93,40.96,40.92,40.93,22553.0,39.763,39.7922,39.7533,39.763,22553.0
2019-02-21 15:30:00,40.93,40.93,40.88,40.91,62453.0,39.763,39.763,39.7144,39.7436,62453.0
2019-02-21 15:40:00,40.91,40.96,40.89,40.96,55489.0,39.7436,39.7922,39.7242,39.7922,55489.0
2019-02-21 15:50:00,40.96,41.12,40.95,41.11,165325.0,39.7922,39.9476,39.7824,39.9379,165325.0
2019-02-22 09:30:00,40.58,41.06,40.5,40.9,97106.0,39.423,39.8893,39.3453,39.7339,97106.0
2019-02-22 09:40:00,40.86,41.02,40.83,40.86,64433.0,39.695,39.8504,39.6659,39.695,64433.0
2019-02-22 09:50:00,40.85,40.86,40.74,40.77,36303.0,39.6853,39.695,39.5784,39.6076,36303.0
2019-02-22 10:00:00,40.77,40.81,40.61,40.71,50842.0,39.6076,39.6464,39.4521,39.5493,50842.0
2019-02-22 10:10:00,40.71,40.82,40.69,40.75,27564.0,39.5493,39.6561,39.5299,39.5881,27564.0
2019-02-22 10:20:00,40.75,40.78,40.65,40.66,22345.0,39.5881,39.6173,39.491,39.5007,22345.0
2019-02-22 10:30:00,40.66,40.71,40.58,40.64,28770.0,39.5007,39.5493,39.423,39.4813,28770.0
2019-02-22 10:40:00,40.63,40.87,40.62,40.86,31273.0,39.4716,39.7047,39.4618,39.695,31273.0
2019-02-22 10:50:00,40.85,40.87,40.73,40.77,47185.0,39.6853,39.7047,39.5687,39.6076,47185.0
2019-02-22 11:00:00,40.78,40.83,40.75,40.83,44228.0,39.6173,39.6659,39.5881,39.6659,44228.0
2019-02-22 11:10:00,40.84,40.86,40.77,40.78,36647.0,39.6756,39.695,39.6076,39.6173,36647.0
2019-02-22 11:20:00,40.79,40.81,40.73,40.77,40935.0,39.627,39.6464,39.5687,39.6076,40935.0
2019-02-22 11:30:00,40.78,40.95,40.78,40.95,23996.0,39.6173,39.7824,39.6173,39.7824,23996.0
2019-02-22 11:40:00,40.96,41.0,40.94,40.97,17409.0,39.7922,39.831,39.7727,39.8019,17409.0
2019-02-22 11:50:00,40.97,41.04,40.95,41.01,17784.0,39.8019,39.8699,39.7824,39.8407,17784.0
2019-02-22 12:00:00,41.02,41.04,40.99,41.03,23693.0,39.8504,39.8699,39.8213,39.8602,23693.0
2019-02-22 12:10:00,41.02,41.05,41.0,41.03,16911.0,39.8504,39.8796,39.831,39.8602,16911.0
2019-02-22 12:20:00,41.03,41.06,41.0,41.02,13227.0,39.8602,39.8893,39.831,39.8504,13227.0
2019-02-22 12:30:00,41.01,41.05,41.0,41.05,15990.0,39.8407,39.8796,39.831,39.8796,15990.0
2019-02-22 12:40:00,41.05,41.07,41.02,41.07,11496.0,39.8796,39.899,39.8504,39.899,11496.0
2019-02-22 12:50:00,41.07,41.09,41.03,41.07,11585.0,39.899,39.9184,39.8602,39.899,11585.0
2019-02-22 13:00:00,41.08,41.08,41.03,41.05,9002.0,39.9087,39.9087,39.8602,39.8796,9002.0
2019-02-22 13:10:00,41.05,41.07,40.93,40.93,29985.0,39.8796,39.899,39.763,39.763,29985.0
2019-02-22 13:20:00,40.93,40.99,40.92,40.99,16566.0,39.763,39.8213,39.7533,39.8213,16566.0
2019-02-22 13:30:00,40.99,41.04,40.98,41.01,12180.0,39.8213,39.8699,39.8116,39.8407,12180.0
2019-02-22 13:40:00,41.01,41.03,41.0,41.01,10105.0,39.8407,39.8602,39.831,39.8407,10105.0
2019-02-22 13:50:00,41.01,41.08,40.99,41.08,25851.0,39.8407,39.9087,39.8213,39.9087,25851.0
2019-02-22 14:00:00,41.08,41.11,41.06,41.09,23371.0,39.9087,39.9379,39.8893,39.9184,23371.0
2019-02-22 14:10:00,41.1,41.14,41.07,41.1,35703.0,39.9282,39.967,39.899,39.9282,35703.0
2019-02-22 14:20:00,41.1,41.1,41.05,41.08,19938.0,39.9282,39.9282,39.8796,39.9087,19938.0
2019-02-22 14:30:00,41.09,41.11,40.97,41.0,20616.0,39.9184,39.9379,39.8019,39.831,20616.0
2019-02-22 14:40:00,40.98,41.01,40.92,40.97,21850.0,39.8116,39.8407,39.7533,39.8019,21850.0
2019-02-22 14:50:00,40.98,41.09,40.97,41.06,22419.0,39.8116,39.9184,39.8019,39.8893,22419.0
2019-02-22 15:00:00,41.04,41.1,41.04,41.08,16582.0,39.8699,39.9282,39.8699,39.9087,16582.0
2019-02-22 15:10:00,41.09,41.11,41.07,41.09,15246.0,39.9184,39.9379,39.899,39.9184,15246.0
2019-02-22 15:20:00,41.09,41.13,41.07,41.12,26694.0,39.9184,39.9573,39.899,39.9476,26694.0
2019-02-22 15:30:00,41.12,41.14,41.07,41.09,33081.0,39.9476,39.967,39.899,39.9184,33081.0
2019-02-22 15:40:00,41.09,41.13,41.08,41.09,39576.0,39.9184,39.9573,39.9087,39.9184,39576.0
2019-02-22 15:50:00,41.09,41.26,41.07,41.25,181427.0,39.9184,40.0836,39.899,40.0739,181427.0
2019-02-25 09:30:00,41.69,42.14,41.57,42.07,129510.0,40.5013,40.9385,40.3848,40.8705,129510.0
2019-02-25 09:40:00,42.06,42.08,41.87,41.87,61246.0,40.8608,40.8802,40.6762,40.6762,61246.0
2019-02-25 09:50:00,41.86,41.92,41.78,41.91,40507.0,40.6665,40.7248,40.5888,40.7151,40507.0
2019-02-25 10:00:00,41.91,42.03,41.86,42.03,39229.0,40.7151,40.8316,40.6665,40.8316,39229.0
2019-02-25 10:10:00,42.04,42.06,41.98,42.03,35808.0,40.8414,40.8608,40.7831,40.8316,35808.0
2019-02-25 10:20:00,42.02,42.13,41.99,42.13,55221.0,40.8219,40.9288,40.7928,40.9288,55221.0
2019-02-25 10:30:00,42.13,42.21,42.09,42.21,88323.0,40.9288,41.0065,40.8899,41.0065,88323.0
2019-02-25 10:40:00,42.21,42.3,42.17,42.29,40920.0,41.0065,41.0939,40.9677,41.0842,40920.0
2019-02-25 10:50:00,42.29,42.31,42.24,42.25,133163.0,41.0842,41.1037,41.0357,41.0454,133163.0
2019-02-25 11:00:00,42.24,42.49,42.24,42.45,71635.0,41.0357,41.2785,41.0357,41.2397,71635.0
2019-02-25 11:10:00,42.44,42.46,42.34,42.37,46405.0,41.23,41.2494,41.1328,41.162,46405.0
2019-02-25 11:20:00,42.37,42.43,42.35,42.43,27768.0,41.162,41.2202,41.1425,41.2202,27768.0
2019-02-25 11:30:00,42.43,42.45,42.35,42.38,24783.0,41.2202,41.2397,41.1425,41.1717,24783.0
2019-02-25 11:40:00,42.37,42.46,42.35,42.44,27021.0,41.162,41.2494,41.1425,41.23,27021.0
2019-02-25 11:50:00,42.43,42.44,42.36,42.41,24880.0,41.2202,41.23,41.1522,41.2008,24880.0
2019-02-25 12:00:00,42.4,42.41,42.33,42.35,40939.0,41.1911,41.2008,41.1231,41.1425,40939.0
2019-02-25 12:10:00,42.35,42.35,42.27,42.27,23007.0,41.1425,41.1425,41.0648,41.0648,23007.0
2019-02-25 12:20:00,42.27,42.28,42.2,42.21,28442.0,41.0648,41.0745,40.9968,41.0065,28442.0
2019-02-25 12:30:00,42.21,42.21,42.13,42.15,24873.0,41.0065,41.0065,40.9288,40.9482,24873.0
2019-02-25 12:40:00,42.15,42.23,42.14,42.22,33269.0,40.9482,41.0259,40.9385,41.0162,33269.0
2019-02-25 12:50:00,42.23,42.23,42.09,42.14,21041.0,41.0259,41.0259,40.8899,40.9385,21041.0
2019-02-25 13:00:00,42.14,42.23,42.14,42.22,24487.0,40.9385,41.0259,40.9385,41.0162,24487.0
2019-02-25 13:10:00,42.22,42.23,42.18,42.19,19631.0,41.0162,41.0259,40.9774,40.9871,19631.0
2019-02-25 13:20:00,42.2,42.24,42.2,42.23,22954.0,40.9968,41.0357,40.9968,41.0259,22954.0
2019-02-25 13:30:00,42.23,42.25,42.17,42.24,27886.0,41.0259,41.0454,40.9677,41.0357,27886.0
2019-02-25 13:40:00,42.24,42.31,42.24,42.29,38737.0,41.0357,41.1037,41.0357,41.0842,38737.0
2019-02-25 13:50:00,42.29,42.32,42.25,42.26,34925.0,41.0842,41.1134,41.0454,41.0551,34925.0
2019-02-25 14:00:00,42.26,42.28,42.22,42.23,22745.0,41.0551,41.0745,41.0162,41.0259,22745.0
2019-02-25 14:10:00,42.23,42.27,42.23,42.26,27535.0,41.0259,41.0648,41.0259,41.0551,27535.0
2019-02-25 14:20:00,42.25,42.28,42.24,42.26,21734.0,41.0454,41.0745,41.0357,41.0551,21734.0
2019-02-25 14:30:00,42.26,42.27,42.16,42.18,21493.0,41.0551,41.0648,40.9579,40.9774,21493.0
2019-02-25 14:40:00,42.18,42.22,42.17,42.18,21104.0,40.9774,41.0162,40.9677,40.9774,21104.0
2019-02-25 14:50:00,42.17,42.19,42.12,42.13,17881.0,40.9677,40.9871,40.9191,40.9288,17881.0
2019-02-25 15:00:00,42.13,42.15,42.09,42.12,33528.0,40.9288,40.9482,40.8899,40.9191,33528.0
2019-02-25 15:10:00,42.12,42.18,42.12,42.14,31866.0,40.9191,40.9774,40.9191,40.9385,31866.0
2019-02-25 15:20:00,42.14,42.14,42.1,42.13,37688.0,40.9385,40.9385,40.8997,40.9288,37688.0
2019-02-25 15:30:00,42.13,42.21,42.13,42.15,49101.0,40.9288,41.0065,40.9288,40.9482,49101.0
2019-02-25 15:40:00,42.15,42.22,42.07,42.08,71682.0,40.9482,41.0162,40.8705,40.8802,71682.0
2019-02-25 15:50:00,42.07,42.14,42.05,42.07,191885.0,40.8705,40.9385,40.8511,40.8705,191885.0
2019-02-26 09:30:00,41.81,42.16,41.81,42.11,69930.0,40.6179,40.9579,40.6179,40.9094,69930.0
2019-02-26 09:40:00,42.1,42.1,41.99,42.01,55682.0,40.8997,40.8997,40.7928,40.8122,55682.0
2019-02-26 09:50:00,42.0,42.05,41.98,42.01,45880.0,40.8025,40.8511,40.7831,40.8122,45880.0
2019-02-26 10:00:00,42.01,42.11,41.96,41.97,32530.0,40.8122,40.9094,40.7636,40.7734,32530.0
2019-02-26 10:10:00,41.96,42.0,41.93,41.96,19796.0,40.7636,40.8025,40.7345,40.7636,19796.0
2019-02-26 10:20:00,41.96,42.02,41.95,41.99,21516.0,40.7636,40.8219,40.7539,40.7928,21516.0
2019-02-26 10:30:00,41.99,42.0,41.92,41.95,22537.0,40.7928,40.8025,40.7248,40.7539,22537.0
2019-02-26 10:40:00,41.95,41.98,41.86,41.87,22613.0,40.7539,40.7831,40.6665,40.6762,22613.0
2019-02-26 10:50:00,41.86,41.86,41.75,41.76,21163.0,40.6665,40.6665,40.5596,40.5693,21163.0
2019-02-26 11:00:00,41.75,41.76,41.67,41.68,37193.0,40.5596,40.5693,40.4819,40.4916,37193.0
2019-02-26 11:10:00,41.68,41.77,41.65,41.73,29651.0,40.4916,40.5791,40.4625,40.5402,29651.0
2019-02-26 11:20:00,41.73,41.73,41.67,41.7,48468.0,40.5402,40.5402,40.4819,40.5111,48468.0
2019-02-26 11:30:00,41.71,41.73,41.65,41.68,38423.0,40.5208,40.5402,40.4625,40.4916,38423.0
2019-02-26 11:40:00,41.68,41.76,41.66,41.75,22404.0,40.4916,40.5693,40.4722,40.5596,22404.0
2019-02-26 11:50:00,41.75,41.76,41.69,41.7,18259.0,40.5596,40.5693,40.5013,40.5111,18259.0
2019-02-26 12:00:00,41.7,41.71,41.55,41.57,31694.0,40.5111,40.5208,40.3653,40.3848,31694.0
2019-02-26 12:10:00,41.57,41.69,41.54,41.69,16840.0,40.3848,40.5013,40.3556,40.5013,16840.0
2019-02-26 12:20:00,41.68,41.76,41.67,41.71,19771.0,40.4916,40.5693,40.4819,40.5208,19771.0
2019-02-26 12:30:00,41.72,41.73,41.58,41.59,21606.0,40.5305,40.5402,40.3945,40.4042,21606.0
2019-02-26 12:40:00,41.59,41.59,41.49,41.53,19084.0,40.4042,40.4042,40.307,40.3459,19084.0
2019-02-26 12:50:00,41.54,41.54,41.39,41.4,31969.0,40.3556,40.3556,40.2099,40.2196,31969.0
2019-02-26 13:00:00,41.4,41.47,41.4,41.43,18800.0,40.2196,40.2876,40.2196,40.2488,18800.0
2019-02-26 13:10:00,41.43,41.5,41.42,41.48,23060.0,40.2488,40.3168,40.239,40.2973,23060.0
2019-02-26 13:20:00,41.48,41.48,41.42,41.44,20999.0,40.2973,40.2973,40.239,40.2585,20999.0
2019-02-26 13:30:00,41.43,41.47,41.36,41.45,27532.0,40.2488,40.2876,40.1808,40.2682,27532.0
2019-02-26 13:40:00,41.46,41.48,41.44,41.48,16448.0,40.2779,40.2973,40.2585,40.2973,16448.0
2019-02-26 13:50:00,41.49,41.54,41.48,41.53,17826.0,40.307,40.3556,40.2973,40.3459,17826.0
2019-02-26 14:00:00,41.53,41.6,41.52,41.57,24341.0,40.3459,40.4139,40.3362,40.3848,24341.0
2019-02-26 14:10:00,41.57,41.59,41.54,41.58,16769.0,40.3848,40.4042,40.3556,40.3945,16769.0
2019-02-26 14:20:00,41.58,41.62,41.57,41.58,21308.0,40.3945,40.4333,40.3848,40.3945,21308.0
2019-02-26 14:30:00,41.58,41.64,41.58,41.63,10223.0,40.3945,40.4528,40.3945,40.4431,10223.0
2019-02-26 14:40:00,41.64,41.68,41.61,41.63,19442.0,40.4528,40.4916,40.4236,40.4431,19442.0
2019-02-26 14:50:00,41.62,41.65,41.59,41.62,27008.0,40.4333,40.4625,40.4042,40.4333,27008.0
2019-02-26 15:00:00,41.62,41.65,41.59,41.6,27871.0,40.4333,40.4625,40.4042,40.4139,27871.0
2019-02-26 15:10:00,41.61,41.65,41.56,41.64,23026.0,40.4236,40.4625,40.375,40.4528,23026.0
2019-02-26 15:20:00,41.64,41.65,41.57,41.59,22851.0,40.4528,40.4625,40.3848,40.4042,22851.0
2019-02-26 15:30:00,41.59,41.6,41.57,41.58,33076.0,40.4042,40.4139,40.3848,40.3945,33076.0
2019-02-26 15:40:00,41.58,41.66,41.57,41.63,54691.0,40.3945,40.4722,40.3848,40.4431,54691.0
2019-02-26 15:50:00,41.63,41.65,41.44,41.48,134801.0,40.4431,40.4625,40.2585,40.2973,134801.0
2019-02-27 09:30:00,41.31,41.4,41.11,41.39,88943.0,40.1322,40.2196,39.9379,40.2099,88943.0
2019-02-27 09:40:00,41.39,41.42,41.1,41.22,22470.0,40.2099,40.239,39.9282,40.0447,22470.0
2019-02-27 09:50:00,41.22,41.22,41.03,41.14,33078.0,40.0447,40.0447,39.8602,39.967,33078.0
2019-02-27 10:00:00,41.14,41.17,40.97,41.05,48973.0,39.967,39.9962,39.8019,39.8796,48973.0
2019-02-27 10:10:00,41.05,41.05,40.74,41.03,69167.0,39.8796,39.8796,39.5784,39.8602,69167.0
2019-02-27 10:20:00,41.02,41.07,40.92,41.03,26721.0,39.8504,39.899,39.7533,39.8602,26721.0
2019-02-27 10:30:00,41.05,41.06,40.82,40.96,22252.0,39.8796,39.8893,39.6561,39.7922,22252.0
2019-02-27 10:40:00,40.94,41.11,40.94,41.1,22951.0,39.7727,39.9379,39.7727,39.9282,22951.0
2019-02-27 10:50:00,41.1,41.12,41.02,41.07,42549.0,39.9282,39.9476,39.8504,39.899,42549.0
2019-02-27 11:00:00,41.06,41.11,40.96,41.04,21214.0,39.8893,39.9379,39.7922,39.8699,21214.0
2019-02-27 11:10:00,41.06,41.07,40.99,41.06,16900.0,39.8893,39.899,39.8213,39.8893,16900.0
2019-02-27 11:20:00,41.07,41.16,41.07,41.12,10946.0,39.899,39.9865,39.899,39.9476,10946.0
2019-02-27 11:30:00,41.12,41.28,41.11,41.25,12569.0,39.9476,40.103,39.9379,40.0739,12569.0
2019-02-27 11:40:00,41.24,41.27,41.2,41.25,8667.0,40.0642,40.0933,40.0253,40.0739,8667.0
2019-02-27 11:50:00,41.26,41.29,41.12,41.12,16689.0,40.0836,40.1127,39.9476,39.9476,16689.0
2019-02-27 12:00:00,41.13,41.18,41.12,41.17,22612.0,39.9573,40.0059,39.9476,39.9962,22612.0
2019-02-27 12:10:00,41.18,41.22,41.15,41.16,15183.0,40.0059,40.0447,39.9767,39.9865,15183.0
2019-02-27 12:20:00,41.16,41.19,41.13,41.18,8100.0,39.9865,40.0156,39.9573,40.0059,8100.0
2019-02-27 12:30:00,41.19,41.22,41.16,41.18,11515.0,40.0156,40.0447,39.9865,40.0059,11515.0
2019-02-27 12:40:00,41.17,41.25,41.17,41.22,9247.0,39.9962,40.0739,39.9962,40.0447,9247.0
2019-02-27 12:50:00,41.23,41.23,41.04,41.05,14931.0,40.0545,40.0545,39.8699,39.8796,14931.0
2019-02-27 13:00:00,41.05,41.12,41.05,41.09,11690.0,39.8796,39.9476,39.8796,39.9184,11690.0
2019-02-27 13:10:00,41.09,41.11,41.03,41.05,22414.0,39.9184,39.9379,39.8602,39.8796,22414.0
2019-02-27 13:20:00,41.05,41.11,41.03,41.06,20003.0,39.8796,39.9379,39.8602,39.8893,20003.0
2019-02-27 13:30:00,41.06,41.08,41.0,41.08,18955.0,39.8893,39.9087,39.831,39.9087,18955.0
2019-02-27 13:40:00,41.08,41.15,41.04,41.1,19495.0,39.9087,39.9767,39.8699,39.9282,19495.0
2019-02-27 13:50:00,41.11,41.14,41.09,41.09,10844.0,39.9379,39.967,39.9184,39.9184,10844.0
2019-02-27 14:00:00,41.09,41.09,41.04,41.08,10747.0,39.9184,39.9184,39.8699,39.9087,10747.0
2019-02-27 14:10:00,41.08,41.14,41.07,41.09,14242.0,39.9087,39.967,39.899,39.9184,14242.0
2019-02-27 14:20:00,41.1,41.1,41.05,41.06,13181.0,39.9282,39.9282,39.8796,39.8893,13181.0
2019-02-27 14:30:00,41.06,41.14,41.06,41.1,16305.0,39.8893,39.967,39.8893,39.9282,16305.0
2019-02-27 14:40:00,41.1,41.14,41.07,41.1,10423.0,39.9282,39.967,39.899,39.9282,10423.0
2019-02-27 14:50:00,41.11,41.14,41.08,41.1,13297.0,39.9379,39.967,39.9087,39.9282,13297.0
2019-02-27 15:00:00,41.1,41.16,41.09,41.12,13139.0,39.9282,39.9865,39.9184,39.9476,13139.0
2019-02-27 15:10:00,41.12,41.15,41.09,41.09,23084.0,39.9476,39.9767,39.9184,39.9184,23084.0
2019-02-27 15:20:00,41.09,41.12,41.07,41.07,17708.0,39.9184,39.9476,39.899,39.899,17708.0
2019-02-27 15:30:00,41.07,41.16,41.05,41.13,20587.0,39.899,39.9865,39.8796,39.9573,20587.0
2019-02-27 15:40:00,41.13,41.14,41.08,41.13,34924.0,39.9573,39.967,39.9087,39.9573,34924.0
2019-02-27 15:50:00,41.12,41.24,41.08,41.22,100724.0,39.9476,40.0642,39.9087,40.0447,100724.0
2019-02-28 09:30:00,40.75,40.94,40.56,40.61,77725.0,39.5881,39.7727,39.4036,39.4521,77725.0
2019-02-28 09:40:00,40.63,40.88,40.61,40.81,36972.0,39.4716,39.7144,39.4521,39.6464,36972.0
2019-02-28 09:50:00,40.83,40.88,40.75,40.86,39005.0,39.6659,39.7144,39.5881,39.695,39005.0
2019-02-28 10:00:00,40.86,40.87,40.69,40.79,53938.0,39.695,39.7047,39.5299,39.627,53938.0
2019-02-28 10:10:00,40.8,40.9,40.79,40.85,34770.0,39.6367,39.7339,39.627,39.6853,34770.0
2019-02-28 10:20:00,40.85,40.85,40.7,40.79,18713.0,39.6853,39.6853,39.5396,39.627,18713.0
2019-02-28 10:30:00,40.8,40.87,40.79,40.85,16601.0,39.6367,39.7047,39.627,39.6853,16601.0
2019-02-28 10:40:00,40.85,40.86,40.68,40.72,45989.0,39.6853,39.695,39.5201,39.559,45989.0
2019-02-28 10:50:00,40.72,40.78,40.68,40.73,34902.0,39.559,39.6173,39.5201,39.5687,34902.0
2019-02-28 11:00:00,40.74,40.77,40.72,40.76,15159.0,39.5784,39.6076,39.559,39.5979,15159.0
2019-02-28 11:10:00,40.76,40.82,40.7,40.8,17513.0,39.5979,39.6561,39.5396,39.6367,17513.0
2019-02-28 11:20:00,40.8,40.83,40.75,40.79,18202.0,39.6367,39.6659,39.5881,39.627,18202.0
2019-02-28 11:30:00,40.8,40.85,40.77,40.85,43817.0,39.6367,39.6853,39.6076,39.6853,43817.0
2019-02-28 11:40:00,40.84,40.85,40.79,40.81,12756.0,39.6756,39.6853,39.627,39.6464,12756.0
2019-02-28 11:50:00,40.79,40.86,40.79,40.83,18435.0,39.627,39.695,39.627,39.6659,18435.0
2019-02-28 12:00:00,40.83,40.85,40.82,40.82,8707.0,39.6659,39.6853,39.6561,39.6561,8707.0
2019-02-28 12:10:00,40.83,40.93,40.82,40.92,16937.0,39.6659,39.763,39.6561,39.7533,16937.0
2019-02-28 12:20:00,40.92,40.95,40.91,40.94,12887.0,39.7533,39.7824,39.7436,39.7727,12887.0
2019-02-28 12:30:00,40.95,40.95,40.91,40.92,6790.0,39.7824,39.7824,39.7436,39.7533,6790.0
2019-02-28 12:40:00,40.93,40.97,40.9,40.9,9414.0,39.763,39.8019,39.7339,39.7339,9414.0
2019-02-28 12:50:00,40.9,40.93,40.9,40.93,23716.0,39.7339,39.763,39.7339,39.763,23716.0
2019-02-28 13:00:00,40.94,40.99,40.9,40.91,25233.0,39.7727,39.8213,39.7339,39.7436,25233.0
2019-02-28 13:10:00,40.92,40.93,40.89,40.91,17160.0,39.7533,39.763,39.7242,39.7436,17160.0
2019-02-28 13:20:00,40.91,40.93,40.89,40.91,19430.0,39.7436,39.763,39.7242,39.7436,19430.0
2019-02-28 13:30:00,40.91,40.99,40.91,40.99,22428.0,39.7436,39.8213,39.7436,39.8213,22428.0
2019-02-28 13:40:00,40.99,41.02,40.91,40.95,20250.0,39.8213,39.8504,39.7436,39.7824,20250.0
2019-02-28 13:50:00,40.95,40.95,40.9,40.91,9250.0,39.7824,39.7824,39.7339,39.7436,9250.0
2019-02-28 14:00:00,40.9,40.94,40.89,40.9,11487.0,39.7339,39.7727,39.7242,39.7339,11487.0
2019-02-28 14:10:00,40.9,40.93,40.88,40.91,14886.0,39.7339,39.763,39.7144,39.7436,14886.0
2019-02-28 14:20:00,40.91,40.93,40.89,40.9,14942.0,39.7436,39.763,39.7242,39.7339,14942.0
2019-02-28 14:30:00,40.9,40.9,40.84,40.88,18469.0,39.7339,39.7339,39.6756,39.7144,18469.0
2019-02-28 14:40:00,40.87,40.88,40.84,40.85,11693.0,39.7047,39.7144,39.6756,39.6853,11693.0
2019-02-28 14:50:00,40.85,40.9,40.83,40.88,22608.0,39.6853,39.7339,39.6659,39.7144,22608.0
2019-02-28 15:00:00,40.89,40.89,40.85,40.87,16005.0,39.7242,39.7242,39.6853,39.7047,16005.0
2019-02-28 15:10:00,40.87,40.89,40.85,40.88,12600.0,39.7047,39.7242,39.6853,39.7144,12600.0
2019-02-28 15:20:00,40.89,40.9,40.86,40.9,27903.0,39.7242,39.7339,39.695,39.7339,27903.0
2019-02-28 15:30:00,40.89,40.97,40.89,40.95,23218.0,39.7242,39.8019,39.7242,39.7824,23218.0
2019-02-28 15:40:00,40.95,40.95,40.87,40.9,26936.0,39.7824,39.7824,39.7047,39.7339,26936.0
2019-02-28 15:50:00,40.9,40.91,40.79,40.84,119047.0,39.7339,39.7436,39.627,39.6756,119047.0
2019-03-01 09:30:00,41.38,41.62,41.2,41.56,36694.0,40.2002,40.4333,40.0253,40.375,36694.0
2019-03-01 09:40:00,41.61,41.64,41.51,41.62,28527.0,40.4236,40.4528,40.3265,40.4333,28527.0
2019-03-01 09:50:00,41.64,41.64,41.37,41.38,39053.0,40.4528,40.4528,40.1905,40.2002,39053.0
2019-03-01 10:00:00,41.37,41.37,41.22,41.24,21048.0,40.1905,40.1905,40.0447,40.0642,21048.0
2019-03-01 10:10:00,41.23,41.24,41.08,41.09,21101.0,40.0545,40.0642,39.9087,39.9184,21101.0
2019-03-01 10:20:00,41.08,41.1,41.0,41.08,17703.0,39.9087,39.9282,39.831,39.9087,17703.0
2019-03-01 10:30:00,41.08,41.13,41.05,41.1,14478.0,39.9087,39.9573,39.8796,39.9282,14478.0
2019-03-01 10:40:00,41.08,41.15,41.06,41.07,12751.0,39.9087,39.9767,39.8893,39.899,12751.0
2019-03-01 10:50:00,41.07,41.07,41.01,41.02,17550.0,39.899,39.899,39.8407,39.8504,17550.0
2019-03-01 11:00:00,41.02,41.08,40.91,40.96,20836.0,39.8504,39.9087,39.7436,39.7922,20836.0
2019-03-01 11:10:00,40.96,40.98,40.88,40.97,13948.0,39.7922,39.8116,39.7144,39.8019,13948.0
2019-03-01 11:20:00,40.95,40.95,40.9,40.93,7783.0,39.7824,39.7824,39.7339,39.763,7783.0
2019-03-01 11:30:00,40.93,40.98,40.88,40.92,15688.0,39.763,39.8116,39.7144,39.7533,15688.0
2019-03-01 11:40:00,40.92,40.92,40.78,40.78,10926.0,39.7533,39.7533,39.6173,39.6173,10926.0
2019-03-01 11:50:00,40.77,40.84,40.72,40.82,10342.0,39.6076,39.6756,39.559,39.6561,10342.0
2019-03-01 12:00:00,40.82,40.94,40.82,40.93,14825.0,39.6561,39.7727,39.6561,39.763,14825.0
2019-03-01 12:10:00,40.93,41.0,40.92,40.99,15233.0,39.763,39.831,39.7533,39.8213,15233.0
2019-03-01 12:20:00,40.99,41.09,40.98,41.07,11732.0,39.8213,39.9184,39.8116,39.899,11732.0
2019-03-01 12:30:00,41.07,41.1,41.02,41.07,12387.0,39.899,39.9282,39.8504,39.899,12387.0
2019-03-01 12:40:00,41.07,41.08,41.03,41.05,10695.0,39.899,39.9087,39.8602,39.8796,10695.0
2019-03-01 12:50:00,41.06,41.09,41.04,41.06,15422.0,39.8893,39.9184,39.8699,39.8893,15422.0
2019-03-01 13:00:00,41.05,41.06,41.0,41.01,16246.0,39.8796,39.8893,39.831,39.8407,16246.0
2019-03-01 13:10:00,41.01,41.02,40.97,40.98,9780.0,39.8407,39.8504,39.8019,39.8116,9780.0
2019-03-01 13:20:00,40.98,40.99,40.96,40.98,10620.0,39.8116,39.8213,39.7922,39.8116,10620.0
2019-03-01 13:30:00,40.98,41.04,40.97,41.01,7298.0,39.8116,39.8699,39.8019,39.8407,7298.0
2019-03-01 13:40:00,41.0,41.02,40.98,41.01,11060.0,39.831,39.8504,39.8116,39.8407,11060.0
2019-03-01 13:50:00,41.0,41.0,40.97,40.98,12859.0,39.831,39.831,39.8019,39.8116,12859.0
2019-03-01 14:00:00,40.98,41.03,40.98,41.02,9653.0,39.8116,39.8602,39.8116,39.8504,9653.0
2019-03-01 14:10:00,41.03,41.07,41.03,41.04,7681.0,39.8602,39.899,39.8602,39.8699,7681.0
2019-03-01 14:20:00,41.04,41.14,41.03,41.14,12858.0,39.8699,39.967,39.8602,39.967,12858.0
2019-03-01 14:30:00,41.14,41.17,41.09,41.09,26896.0,39.967,39.9962,39.9184,39.9184,26896.0
2019-03-01 14:40:00,41.09,41.12,41.01,41.04,17623.0,39.9184,39.9476,39.8407,39.8699,17623.0
2019-03-01 14:50:00,41.04,41.08,41.01,41.07,18355.0,39.8699,39.9087,39.8407,39.899,18355.0
2019-03-01 15:00:00,41.07,41.07,41.01,41.02,23712.0,39.899,39.899,39.8407,39.8504,23712.0
2019-03-01 15:10:00,41.02,41.02,40.95,40.98,33194.0,39.8504,39.8504,39.7824,39.8116,33194.0
2019-03-01 15:20:00,40.97,40.98,40.94,40.95,29501.0,39.8019,39.8116,39.7727,39.7824,29501.0
2019-03-01 15:30:00,40.95,40.96,40.89,40.9,70771.0,39.7824,39.7922,39.7242,39.7339,70771.0
2019-03-01 15:40:00,40.89,40.97,40.87,40.92,80726.0,39.7242,39.8019,39.7047,39.7533,80726.0
2019-03-01 15:50:00,40.93,41.03,40.92,40.99,136097.0,39.763,39.8602,39.7533,39.8213,136097.0
2019-03-04 09:30:00,41.14,41.44,41.05,41.41,39070.0,39.967,40.2585,39.8796,40.2293,39070.0
2019-03-04 09:40:00,41.4,41.45,41.26,41.26,37567.0,40.2196,40.2682,40.0836,40.0836,37567.0
2019-03-04 09:50:00,41.23,41.31,41.19,41.26,20281.0,40.0545,40.1322,40.0156,40.0836,20281.0
2019-03-04 10:00:00,41.27,41.33,41.18,41.21,48341.0,40.0933,40.1516,40.0059,40.035,48341.0
2019-03-04 10:10:00,41.21,41.22,41.12,41.2,34423.0,40.035,40.0447,39.9476,40.0253,34423.0
2019-03-04 10:20:00,41.2,41.25,41.15,41.18,28911.0,40.0253,40.0739,39.9767,40.0059,28911.0
2019-03-04 10:30:00,41.19,41.19,41.11,41.14,26558.0,40.0156,40.0156,39.9379,39.967,26558.0
2019-03-04 10:40:00,41.14,41.15,41.07,41.11,39173.0,39.967,39.9767,39.899,39.9379,39173.0
2019-03-04 10:50:00,41.1,41.1,40.9,40.9,40446.0,39.9282,39.9282,39.7339,39.7339,40446.0
2019-03-04 11:00:00,40.9,40.97,40.8,40.8,37248.0,39.7339,39.8019,39.6367,39.6367,37248.0
2019-03-04 11:10:00,40.8,40.85,40.73,40.8,59811.0,39.6367,39.6853,39.5687,39.6367,59811.0
2019-03-04 11:20:00,40.8,40.8,40.68,40.69,47708.0,39.6367,39.6367,39.5201,39.5299,47708.0
2019-03-04 11:30:00,40.7,40.75,40.53,40.53,41658.0,39.5396,39.5881,39.3744,39.3744,41658.0
2019-03-04 11:40:00,40.52,40.54,40.38,40.43,48118.0,39.3647,39.3841,39.2287,39.2773,48118.0
2019-03-04 11:50:00,40.43,40.47,40.33,40.37,25532.0,39.2773,39.3161,39.1801,39.219,25532.0
2019-03-04 12:00:00,40.37,40.47,40.34,40.43,24320.0,39.219,39.3161,39.1898,39.2773,24320.0
2019-03-04 12:10:00,40.42,40.42,40.12,40.14,42104.0,39.2676,39.2676,38.9761,38.9955,42104.0
2019-03-04 12:20:00,40.15,40.23,40.09,40.21,42607.0,39.0053,39.083,38.947,39.0635,42607.0
2019-03-04 12:30:00,40.2,40.27,40.2,40.27,11676.0,39.0538,39.1218,39.0538,39.1218,11676.0
2019-03-04 12:40:00,40.25,40.25,40.13,40.17,15143.0,39.1024,39.1024,38.9858,39.0247,15143.0
2019-03-04 12:50:00,40.16,40.31,40.16,40.3,11191.0,39.015,39.1607,39.015,39.151,11191.0
2019-03-04 13:00:00,40.3,40.3,40.18,40.18,11104.0,39.151,39.151,39.0344,39.0344,11104.0
2019-03-04 13:10:00,40.17,40.32,40.17,40.3,11167.0,39.0247,39.1704,39.0247,39.151,11167.0
2019-03-04 13:20:00,40.3,40.4,40.29,40.38,13192.0,39.151,39.2481,39.1413,39.2287,13192.0
2019-03-04 13:30:00,40.38,40.4,40.33,40.35,10927.0,39.2287,39.2481,39.1801,39.1995,10927.0
2019-03-04 13:40:00,40.35,40.41,40.32,40.36,33565.0,39.1995,39.2578,39.1704,39.2093,33565.0
2019-03-04 13:50:00,40.37,40.44,40.34,40.4,20005.0,39.219,39.287,39.1898,39.2481,20005.0
2019-03-04 14:00:00,40.4,40.4,40.3,40.32,16751.0,39.2481,39.2481,39.151,39.1704,16751.0
2019-03-04 14:10:00,40.32,40.39,40.31,40.39,11525.0,39.1704,39.2384,39.1607,39.2384,11525.0
2019-03-04 14:20:00,40.4,40.47,40.35,40.46,16311.0,39.2481,39.3161,39.1995,39.3064,16311.0
2019-03-04 14:30:00,40.46,40.46,40.38,40.39,35812.0,39.3064,39.3064,39.2287,39.2384,35812.0
2019-03-04 14:40:00,40.39,40.42,40.36,40.4,16235.0,39.2384,39.2676,39.2093,39.2481,16235.0
2019-03-04 14:50:00,40.41,40.47,40.38,40.44,22130.0,39.2578,39.3161,39.2287,39.287,22130.0
2019-03-04 15:00:00,40.44,40.45,40.38,40.42,31491.0,39.287,39.2967,39.2287,39.2676,31491.0
2019-03-04 15:10:00,40.43,40.5,40.43,40.47,31156.0,39.2773,39.3453,39.2773,39.3161,31156.0
2019-03-04 15:20:00,40.47,40.5,40.41,40.48,40392.0,39.3161,39.3453,39.2578,39.3258,40392.0
2019-03-04 15:30:00,40.48,40.53,40.46,40.52,35034.0,39.3258,39.3744,39.3064,39.3647,35034.0
2019-03-04 15:40:00,40.52,40.57,40.49,40.53,77693.0,39.3647,39.4133,39.3356,39.3744,77693.0
2019-03-04 15:50:00,40.52,40.66,40.47,40.63,211680.0,39.3647,39.5007,39.3161,39.4716,211680.0
2019-03-05 09:30:00,40.59,40.67,40.37,40.43,33383.0,39.4327,39.5104,39.219,39.2773,33383.0
2019-03-05 09:40:00,40.42,40.51,40.36,40.45,20435.0,39.2676,39.355,39.2093,39.2967,20435.0
2019-03-05 09:50:00,40.47,40.48,40.33,40.41,17857.0,39.3161,39.3258,39.1801,39.2578,17857.0
2019-03-05 10:00:00,40.43,40.63,40.43,40.59,29083.0,39.2773,39.4716,39.2773,39.4327,29083.0
2019-03-05 10:10:00,40.57,40.57,40.44,40.44,17377.0,39.4133,39.4133,39.287,39.287,17377.0
2019-03-05 10:20:00,40.42,40.5,40.4,40.43,22611.0,39.2676,39.3453,39.2481,39.2773,22611.0
2019-03-05 10:30:00,40.42,40.56,40.42,40.49,21423.0,39.2676,39.4036,39.2676,39.3356,21423.0
2019-03-05 10:40:00,40.49,40.53,40.42,40.49,19836.0,39.3356,39.3744,39.2676,39.3356,19836.0
2019-03-05 10:50:00,40.48,40.55,40.48,40.53,15578.0,39.3258,39.3938,39.3258,39.3744,15578.0
2019-03-05 11:00:00,40.52,40.62,40.51,40.59,22688.0,39.3647,39.4618,39.355,39.4327,22688.0
2019-03-05 11:10:00,40.59,40.63,40.51,40.51,18477.0,39.4327,39.4716,39.355,39.355,18477.0
2019-03-05 11:20:00,40.52,40.56,40.49,40.51,44679.0,39.3647,39.4036,39.3356,39.355,44679.0
2019-03-05 11:30:00,40.51,40.66,40.47,40.65,23882.0,39.355,39.5007,39.3161,39.491,23882.0
2019-03-05 11:40:00,40.66,40.67,40.55,40.55,23140.0,39.5007,39.5104,39.3938,39.3938,23140.0
2019-03-05 11:50:00,40.55,40.57,40.48,40.52,29464.0,39.3938,39.4133,39.3258,39.3647,29464.0
2019-03-05 12:00:00,40.51,40.6,40.5,40.59,17491.0,39.355,39.4424,39.3453,39.4327,17491.0
2019-03-05 12:10:00,40.6,40.64,40.53,40.55,18656.0,39.4424,39.4813,39.3744,39.3938,18656.0
2019-03-05 12:20:00,40.54,40.57,40.51,40.51,15502.0,39.3841,39.4133,39.355,39.355,15502.0
2019-03-05 12:30:00,40.52,40.52,40.42,40.44,56662.0,39.3647,39.3647,39.2676,39.287,56662.0
2019-03-05 12:40:00,40.44,40.47,40.41,40.41,17150.0,39.287,39.3161,39.2578,39.2578,17150.0
2019-03-05 12:50:00,40.41,40.55,40.4,40.55,15037.0,39.2578,39.3938,39.2481,39.3938,15037.0
2019-03-05 13:00:00,40.56,40.61,40.53,40.59,37143.0,39.4036,39.4521,39.3744,39.4327,37143.0
2019-03-05 13:10:00,40.59,40.62,40.57,40.62,17874.0,39.4327,39.4618,39.4133,39.4618,17874.0
2019-03-05 13:20:00,40.62,40.62,40.52,40.53,16551.0,39.4618,39.4618,39.3647,39.3744,16551.0
2019-03-05 13:30:00,40.53,40.63,40.52,40.62,24949.0,39.3744,39.4716,39.3647,39.4618,24949.0
2019-03-05 13:40:00,40.61,40.62,40.56,40.6,17356.0,39.4521,39.4618,39.4036,39.4424,17356.0
2019-03-05 13:50:00,40.6,40.63,40.58,40.59,14129.0,39.4424,39.4716,39.423,39.4327,14129.0
2019-03-05 14:00:00,40.6,40.63,40.59,40.61,11362.0,39.4424,39.4716,39.4327,39.4521,11362.0
2019-03-05 14:10:00,40.6,40.62,40.57,40.59,19062.0,39.4424,39.4618,39.4133,39.4327,19062.0
2019-03-05 14:20:00,40.6,40.62,40.56,40.58,24974.0,39.4424,39.4618,39.4036,39.423,24974.0
2019-03-05 14:30:00,40.58,40.59,40.49,40.52,11008.0,39.423,39.4327,39.3356,39.3647,11008.0
2019-03-05 14:40:00,40.52,40.53,40.49,40.52,14046.0,39.3647,39.3744,39.3356,39.3647,14046.0
2019-03-05 14:50:00,40.51,40.55,40.5,40.51,12339.0,39.355,39.3938,39.3453,39.355,12339.0
2019-03-05 15:00:00,40.51,40.53,40.42,40.42,29564.0,39.355,39.3744,39.2676,39.2676,29564.0
2019-03-05 15:10:00,40.43,40.45,40.42,40.44,23665.0,39.2773,39.2967,39.2676,39.287,23665.0
2019-03-05 15:20:00,40.43,40.5,40.43,40.45,23019.0,39.2773,39.3453,39.2773,39.2967,23019.0
2019-03-05 15:30:00,40.44,40.46,40.42,40.44,30441.0,39.287,39.3064,39.2676,39.287,30441.0
2019-03-05 15:40:00,40.45,40.54,40.43,40.51,44002.0,39.2967,39.3841,39.2773,39.355,44002.0
2019-03-05 15:50:00,40.51,40.51,40.39,40.39,78059.0,39.355,39.355,39.2384,39.2384,78059.0
2019-03-06 09:30:00,40.35,40.49,40.26,40.36,72863.0,39.1995,39.3356,39.1121,39.2093,72863.0
2019-03-06 09:40:00,40.34,40.49,40.31,40.38,49050.0,39.1898,39.3356,39.1607,39.2287,49050.0
2019-03-06 09:50:00,40.4,40.41,40.28,40.36,29056.0,39.2481,39.2578,39.1315,39.2093,29056.0
2019-03-06 10:00:00,40.35,40.35,40.19,40.27,16320.0,39.1995,39.1995,39.0441,39.1218,16320.0
2019-03-06 10:10:00,40.26,40.26,40.1,40.21,28461.0,39.1121,39.1121,38.9567,39.0635,28461.0
2019-03-06 10:20:00,40.2,40.21,40.04,40.06,21142.0,39.0538,39.0635,38.8984,38.9178,21142.0
2019-03-06 10:30:00,40.07,40.1,40.04,40.09,32039.0,38.9275,38.9567,38.8984,38.947,32039.0
2019-03-06 10:40:00,40.08,40.13,40.05,40.13,16251.0,38.9372,38.9858,38.9081,38.9858,16251.0
2019-03-06 10:50:00,40.15,40.27,40.13,40.25,13713.0,39.0053,39.1218,38.9858,39.1024,13713.0
2019-03-06 11:00:00,40.24,40.38,40.24,40.37,15512.0,39.0927,39.2287,39.0927,39.219,15512.0
2019-03-06 11:10:00,40.37,40.39,40.32,40.32,18297.0,39.219,39.2384,39.1704,39.1704,18297.0
2019-03-06 11:20:00,40.31,40.32,40.18,40.23,15044.0,39.1607,39.1704,39.0344,39.083,15044.0
2019-03-06 11:30:00,40.24,40.29,40.18,40.19,14155.0,39.0927,39.1413,39.0344,39.0441,14155.0
2019-03-06 11:40:00,40.17,40.22,40.14,40.17,15164.0,39.0247,39.0733,38.9955,39.0247,15164.0
2019-03-06 11:50:00,40.15,40.15,40.06,40.1,12513.0,39.0053,39.0053,38.9178,38.9567,12513.0
2019-03-06 12:00:00,40.09,40.18,40.09,40.17,12581.0,38.947,39.0344,38.947,39.0247,12581.0
2019-03-06 12:10:00,40.16,40.22,40.14,40.14,11777.0,39.015,39.0733,38.9955,38.9955,11777.0
2019-03-06 12:20:00,40.16,40.17,40.12,40.14,12773.0,39.015,39.0247,38.9761,38.9955,12773.0
2019-03-06 12:30:00,40.16,40.25,40.16,40.23,9685.0,39.015,39.1024,39.015,39.083,9685.0
2019-03-06 12:40:00,40.24,40.24,40.18,40.19,10051.0,39.0927,39.0927,39.0344,39.0441,10051.0
2019-03-06 12:50:00,40.19,40.25,40.19,40.2,12519.0,39.0441,39.1024,39.0441,39.0538,12519.0
2019-03-06 13:00:00,40.21,40.23,40.17,40.17,18811.0,39.0635,39.083,39.0247,39.0247,18811.0
2019-03-06 13:10:00,40.17,40.24,40.15,40.22,44938.0,39.0247,39.0927,39.0053,39.0733,44938.0
2019-03-06 13:20:00,40.21,40.22,40.17,40.2,11340.0,39.0635,39.0733,39.0247,39.0538,11340.0
2019-03-06 13:30:00,40.21,40.32,40.21,40.32,11938.0,39.0635,39.1704,39.0635,39.1704,11938.0
2019-03-06 13:40:00,40.32,40.33,40.25,40.27,10771.0,39.1704,39.1801,39.1024,39.1218,10771.0
2019-03-06 13:50:00,40.26,40.32,40.25,40.31,14469.0,39.1121,39.1704,39.1024,39.1607,14469.0
2019-03-06 14:00:00,40.3,40.33,40.27,40.27,18774.0,39.151,39.1801,39.1218,39.1218,18774.0
2019-03-06 14:10:00,40.28,40.32,40.24,40.25,14370.0,39.1315,39.1704,39.0927,39.1024,14370.0
2019-03-06 14:20:00,40.25,40.27,40.21,40.22,15075.0,39.1024,39.1218,39.0635,39.0733,15075.0
2019-03-06 14:30:00,40.22,40.24,40.18,40.21,18015.0,39.0733,39.0927,39.0344,39.0635,18015.0
2019-03-06 14:40:00,40.2,40.21,40.13,40.16,14000.0,39.0538,39.0635,38.9858,39.015,14000.0
2019-03-06 14:50:00,40.16,40.19,40.13,40.14,19160.0,39.015,39.0441,38.9858,38.9955,19160.0
2019-03-06 15:00:00,40.14,40.16,40.06,40.09,23639.0,38.9955,39.015,38.9178,38.947,23639.0
2019-03-06 15:10:00,40.09,40.11,40.04,40.06,28880.0,38.947,38.9664,38.8984,38.9178,28880.0
2019-03-06 15:20:00,40.06,40.08,40.03,40.06,25615.0,38.9178,38.9372,38.8887,38.9178,25615.0
2019-03-06 15:30:00,40.06,40.07,40.04,40.06,44784.0,38.9178,38.9275,38.8984,38.9178,44784.0
2019-03-06 15:40:00,40.06,40.16,40.01,40.04,65371.0,38.9178,39.015,38.8692,38.8984,65371.0
2019-03-06 15:50:00,40.05,40.08,39.91,39.93,168121.0,38.9081,38.9372,38.7721,38.7915,168121.0
2019-03-07 09:30:00,39.76,39.77,39.41,39.55,57274.0,38.6264,38.6361,38.2863,38.4224,57274.0
2019-03-07 09:40:00,39.53,39.53,39.17,39.22,41688.0,38.4029,38.4029,38.0532,38.1018,41688.0
2019-03-07 09:50:00,39.25,39.3,39.13,39.18,40192.0,38.1309,38.1795,38.0143,38.0629,40192.0
2019-03-07 10:00:00,39.18,39.25,39.14,39.14,51509.0,38.0629,38.1309,38.024,38.024,51509.0
2019-03-07 10:10:00,39.13,39.22,39.09,39.14,66414.0,38.0143,38.1018,37.9755,38.024,66414.0
2019-03-07 10:20:00,39.14,39.37,39.13,39.36,31314.0,38.024,38.2475,38.0143,38.2378,31314.0
2019-03-07 10:30:00,39.36,39.5,39.34,39.43,25316.0,38.2378,38.3738,38.2183,38.3058,25316.0
2019-03-07 10:40:00,39.43,39.47,39.33,39.47,34297.0,38.3058,38.3446,38.2086,38.3446,34297.0
2019-03-07 10:50:00,39.47,39.49,39.39,39.4,29248.0,38.3446,38.3641,38.2669,38.2766,29248.0
2019-03-07 11:00:00,39.4,39.44,39.29,39.32,26282.0,38.2766,38.3155,38.1698,38.1989,26282.0
2019-03-07 11:10:00,39.33,39.33,39.16,39.18,58347.0,38.2086,38.2086,38.0435,38.0629,58347.0
2019-03-07 11:20:00,39.18,39.3,39.16,39.28,42700.0,38.0629,38.1795,38.0435,38.1601,42700.0
2019-03-07 11:30:00,39.28,39.39,39.28,39.32,46997.0,38.1601,38.2669,38.1601,38.1989,46997.0
2019-03-07 11:40:00,39.32,39.34,39.27,39.28,29787.0,38.1989,38.2183,38.1503,38.1601,29787.0
2019-03-07 11:50:00,39.28,39.28,39.22,39.27,32034.0,38.1601,38.1601,38.1018,38.1503,32034.0
2019-03-07 12:00:00,39.26,39.32,39.24,39.29,42517.0,38.1406,38.1989,38.1212,38.1698,42517.0
2019-03-07 12:10:00,39.29,39.32,39.27,39.3,43580.0,38.1698,38.1989,38.1503,38.1795,43580.0
2019-03-07 12:20:00,39.3,39.35,39.28,39.33,38948.0,38.1795,38.2281,38.1601,38.2086,38948.0
2019-03-07 12:30:00,39.32,39.36,39.26,39.32,42404.0,38.1989,38.2378,38.1406,38.1989,42404.0
2019-03-07 12:40:00,39.32,39.37,39.3,39.36,28349.0,38.1989,38.2475,38.1795,38.2378,28349.0
2019-03-07 12:50:00,39.35,39.4,39.31,39.38,24952.0,38.2281,38.2766,38.1892,38.2572,24952.0
2019-03-07 13:00:00,39.37,39.38,39.33,39.35,31890.0,38.2475,38.2572,38.2086,38.2281,31890.0
2019-03-07 13:10:00,39.37,39.4,39.36,39.37,23010.0,38.2475,38.2766,38.2378,38.2475,23010.0
2019-03-07 13:20:00,39.36,39.38,39.3,39.33,47192.0,38.2378,38.2572,38.1795,38.2086,47192.0
2019-03-07 13:30:00,39.33,39.34,39.24,39.26,44091.0,38.2086,38.2183,38.1212,38.1406,44091.0
2019-03-07 13:40:00,39.27,39.28,39.2,39.25,43895.0,38.1503,38.1601,38.0823,38.1309,43895.0
2019-03-07 13:50:00,39.25,39.26,39.14,39.14,32395.0,38.1309,38.1406,38.024,38.024,32395.0
2019-03-07 14:00:00,39.14,39.17,39.09,39.09,22687.0,38.024,38.0532,37.9755,37.9755,22687.0
2019-03-07 14:10:00,39.09,39.09,38.93,38.98,48146.0,37.9755,37.9755,37.82,37.8686,48146.0
2019-03-07 14:20:00,38.97,39.01,38.95,38.96,29039.0,37.8589,37.8978,37.8395,37.8492,29039.0
2019-03-07 14:30:00,38.97,38.97,38.83,38.83,36778.0,37.8589,37.8589,37.7229,37.7229,36778.0
2019-03-07 14:40:00,38.84,38.86,38.73,38.76,60535.0,37.7326,37.752,37.6257,37.6549,60535.0
2019-03-07 14:50:00,38.76,38.79,38.66,38.67,53396.0,37.6549,37.684,37.5577,37.5674,53396.0
2019-03-07 15:00:00,38.68,38.7,38.6,38.7,56805.0,37.5772,37.5966,37.4994,37.5966,56805.0
2019-03-07 15:10:00,38.69,38.7,38.63,38.7,41165.0,37.5869,37.5966,37.5286,37.5966,41165.0
2019-03-07 15:20:00,38.69,38.8,38.67,38.72,59065.0,37.5869,37.6937,37.5674,37.616,59065.0
2019-03-07 15:30:00,38.72,38.81,38.7,38.8,69295.0,37.616,37.7035,37.5966,37.6937,69295.0
2019-03-07 15:40:00,38.8,38.86,38.74,38.84,108388.0,37.6937,37.752,37.6355,37.7326,108388.0
2019-03-07 15:50:00,38.84,38.93,38.71,38.85,205557.0,37.7326,37.82,37.6063,37.7423,205557.0
2019-03-08 09:30:00,38.28,38.55,38.0,38.53,138652.0,37.1886,37.4509,36.9166,37.4314,138652.0
2019-03-08 09:40:00,38.47,38.75,38.4,38.74,103420.0,37.3732,37.6452,37.3051,37.6355,103420.0
2019-03-08 09:50:00,38.72,38.78,38.66,38.66,21842.0,37.616,37.6743,37.5577,37.5577,21842.0
2019-03-08 10:00:00,38.65,38.65,38.49,38.6,19474.0,37.548,37.548,37.3926,37.4994,19474.0
2019-03-08 10:10:00,38.61,38.65,38.5,38.51,32150.0,37.5092,37.548,37.4023,37.412,32150.0
2019-03-08 10:20:00,38.49,38.57,38.42,38.44,44117.0,37.3926,37.4703,37.3246,37.344,44117.0
2019-03-08 10:30:00,38.44,38.5,38.39,38.43,29838.0,37.344,37.4023,37.2954,37.3343,29838.0
2019-03-08 10:40:00,38.42,38.7,38.39,38.69,29520.0,37.3246,37.5966,37.2954,37.5869,29520.0
2019-03-08 10:50:00,38.7,38.73,38.59,38.6,23506.0,37.5966,37.6257,37.4897,37.4994,23506.0
2019-03-08 11:00:00,38.6,38.76,38.58,38.69,81947.0,37.4994,37.6549,37.48,37.5869,81947.0
2019-03-08 11:10:00,38.68,38.83,38.65,38.79,20732.0,37.5772,37.7229,37.548,37.684,20732.0
2019-03-08 11:20:00,38.79,38.82,38.68,38.76,214357.0,37.684,37.7132,37.5772,37.6549,214357.0
2019-03-08 11:30:00,38.77,38.77,38.56,38.57,23854.0,37.6646,37.6646,37.4606,37.4703,23854.0
2019-03-08 11:40:00,38.56,38.56,38.47,38.5,22233.0,37.4606,37.4606,37.3732,37.4023,22233.0
2019-03-08 11:50:00,38.5,38.52,38.42,38.45,20175.0,37.4023,37.4217,37.3246,37.3537,20175.0
2019-03-08 12:00:00,38.45,38.48,38.38,38.42,31498.0,37.3537,37.3829,37.2857,37.3246,31498.0
2019-03-08 12:10:00,38.42,38.52,38.42,38.48,25567.0,37.3246,37.4217,37.3246,37.3829,25567.0
2019-03-08 12:20:00,38.47,38.53,38.45,38.48,26499.0,37.3732,37.4314,37.3537,37.3829,26499.0
2019-03-08 12:30:00,38.5,38.52,38.47,38.48,9696.0,37.4023,37.4217,37.3732,37.3829,9696.0
2019-03-08 12:40:00,38.47,38.53,38.45,38.48,26138.0,37.3732,37.4314,37.3537,37.3829,26138.0
2019-03-08 12:50:00,38.48,38.48,38.44,38.46,10551.0,37.3829,37.3829,37.344,37.3634,10551.0
2019-03-08 13:00:00,38.47,38.51,38.46,38.48,20467.0,37.3732,37.412,37.3634,37.3829,20467.0
2019-03-08 13:10:00,38.5,38.55,38.47,38.5,17994.0,37.4023,37.4509,37.3732,37.4023,17994.0
2019-03-08 13:20:00,38.5,38.52,38.45,38.52,11282.0,37.4023,37.4217,37.3537,37.4217,11282.0
2019-03-08 13:30:00,38.51,38.54,38.46,38.53,16423.0,37.412,37.4412,37.3634,37.4314,16423.0
2019-03-08 13:40:00,38.54,38.61,38.53,38.59,22214.0,37.4412,37.5092,37.4314,37.4897,22214.0
2019-03-08 13:50:00,38.59,38.59,38.48,38.5,19062.0,37.4897,37.4897,37.3829,37.4023,19062.0
2019-03-08 14:00:00,38.5,38.5,38.44,38.46,20424.0,37.4023,37.4023,37.344,37.3634,20424.0
2019-03-08 14:10:00,38.45,38.47,38.35,38.39,45153.0,37.3537,37.3732,37.2566,37.2954,45153.0
2019-03-08 14:20:00,38.38,38.41,38.36,38.41,28990.0,37.2857,37.3149,37.2663,37.3149,28990.0
2019-03-08 14:30:00,38.41,38.44,38.37,38.39,31348.0,37.3149,37.344,37.276,37.2954,31348.0
2019-03-08 14:40:00,38.39,38.41,38.36,38.39,34026.0,37.2954,37.3149,37.2663,37.2954,34026.0
2019-03-08 14:50:00,38.39,38.6,38.39,38.55,100868.0,37.2954,37.4994,37.2954,37.4509,100868.0
2019-03-08 15:00:00,38.54,38.63,38.53,38.63,36988.0,37.4412,37.5286,37.4314,37.5286,36988.0
2019-03-08 15:10:00,38.62,38.62,38.49,38.51,43553.0,37.5189,37.5189,37.3926,37.412,43553.0
2019-03-08 15:20:00,38.52,38.53,38.43,38.45,43556.0,37.4217,37.4314,37.3343,37.3537,43556.0
2019-03-08 15:30:00,38.45,38.57,38.44,38.5,44184.0,37.3537,37.4703,37.344,37.4023,44184.0
2019-03-08 15:40:00,38.51,38.61,38.48,38.59,93836.0,37.412,37.5092,37.3829,37.4897,93836.0
2019-03-08 15:50:00,38.6,38.76,38.57,38.75,290082.0,37.4994,37.6549,37.4703,37.6452,290082.0
2019-03-11 09:30:00,38.92,39.05,38.87,39.0,28385.0,37.8103,37.9366,37.7617,37.888,28385.0
2019-03-11 09:40:00,39.06,39.26,39.01,39.2,35204.0,37.9463,38.1406,37.8978,38.0823,35204.0
2019-03-11 09:50:00,39.21,39.34,39.16,39.26,37697.0,38.0921,38.2183,38.0435,38.1406,37697.0
2019-03-11 10:00:00,39.26,39.37,39.2,39.2,12460.0,38.1406,38.2475,38.0823,38.0823,12460.0
2019-03-11 10:10:00,39.21,39.23,39.14,39.22,23948.0,38.0921,38.1115,38.024,38.1018,23948.0
2019-03-11 10:20:00,39.23,39.26,39.13,39.15,20445.0,38.1115,38.1406,38.0143,38.0338,20445.0
2019-03-11 10:30:00,39.15,39.18,39.1,39.16,22526.0,38.0338,38.0629,37.9852,38.0435,22526.0
2019-03-11 10:40:00,39.16,39.38,39.16,39.37,26485.0,38.0435,38.2572,38.0435,38.2475,26485.0
2019-03-11 10:50:00,39.37,39.44,39.32,39.38,31584.0,38.2475,38.3155,38.1989,38.2572,31584.0
2019-03-11 11:00:00,39.37,39.51,39.35,39.5,26787.0,38.2475,38.3835,38.2281,38.3738,26787.0
2019-03-11 11:10:00,39.5,39.52,39.43,39.44,19082.0,38.3738,38.3932,38.3058,38.3155,19082.0
2019-03-11 11:20:00,39.45,39.47,39.38,39.47,14239.0,38.3252,38.3446,38.2572,38.3446,14239.0
2019-03-11 11:30:00,39.47,39.47,39.41,39.45,19526.0,38.3446,38.3446,38.2863,38.3252,19526.0
2019-03-11 11:40:00,39.46,39.47,39.31,39.32,9159.0,38.3349,38.3446,38.1892,38.1989,9159.0
2019-03-11 11:50:00,39.31,39.4,39.28,39.38,13417.0,38.1892,38.2766,38.1601,38.2572,13417.0
2019-03-11 12:00:00,39.38,39.45,39.36,39.41,22768.0,38.2572,38.3252,38.2378,38.2863,22768.0
2019-03-11 12:10:00,39.43,39.45,39.41,39.45,12462.0,38.3058,38.3252,38.2863,38.3252,12462.0
2019-03-11 12:20:00,39.45,39.48,39.41,39.44,18587.0,38.3252,38.3544,38.2863,38.3155,18587.0
2019-03-11 12:30:00,39.44,39.57,39.43,39.5,25192.0,38.3155,38.4418,38.3058,38.3738,25192.0
2019-03-11 12:40:00,39.5,39.54,39.48,39.49,16481.0,38.3738,38.4126,38.3544,38.3641,16481.0
2019-03-11 12:50:00,39.49,39.51,39.46,39.46,33697.0,38.3641,38.3835,38.3349,38.3349,33697.0
2019-03-11 13:00:00,39.46,39.55,39.46,39.53,26396.0,38.3349,38.4224,38.3349,38.4029,26396.0
2019-03-11 13:10:00,39.53,39.6,39.53,39.56,27236.0,38.4029,38.4709,38.4029,38.4321,27236.0
2019-03-11 13:20:00,39.56,39.61,39.56,39.61,12424.0,38.4321,38.4806,38.4321,38.4806,12424.0
2019-03-11 13:30:00,39.61,39.7,39.6,39.68,20481.0,38.4806,38.5681,38.4709,38.5487,20481.0
2019-03-11 13:40:00,39.69,39.69,39.6,39.6,14541.0,38.5584,38.5584,38.4709,38.4709,14541.0
2019-03-11 13:50:00,39.6,39.67,39.59,39.66,14629.0,38.4709,38.5389,38.4612,38.5292,14629.0
2019-03-11 14:00:00,39.67,39.67,39.57,39.58,13497.0,38.5389,38.5389,38.4418,38.4515,13497.0
2019-03-11 14:10:00,39.57,39.57,39.51,39.53,22802.0,38.4418,38.4418,38.3835,38.4029,22802.0
2019-03-11 14:20:00,39.53,39.57,39.53,39.54,14477.0,38.4029,38.4418,38.4029,38.4126,14477.0
2019-03-11 14:30:00,39.53,39.6,39.52,39.59,13268.0,38.4029,38.4709,38.3932,38.4612,13268.0
2019-03-11 14:40:00,39.59,39.6,39.53,39.55,9325.0,38.4612,38.4709,38.4029,38.4224,9325.0
2019-03-11 14:50:00,39.54,39.56,39.49,39.54,17613.0,38.4126,38.4321,38.3641,38.4126,17613.0
2019-03-11 15:00:00,39.54,39.54,39.46,39.5,27740.0,38.4126,38.4126,38.3349,38.3738,27740.0
2019-03-11 15:10:00,39.49,39.53,39.48,39.52,22631.0,38.3641,38.4029,38.3544,38.3932,22631.0
2019-03-11 15:20:00,39.52,39.53,39.45,39.46,48396.0,38.3932,38.4029,38.3252,38.3349,48396.0
2019-03-11 15:30:00,39.47,39.5,39.45,39.49,50491.0,38.3446,38.3738,38.3252,38.3641,50491.0
2019-03-11 15:40:00,39.49,39.51,39.46,39.51,41080.0,38.3641,38.3835,38.3349,38.3835,41080.0
2019-03-11 15:50:00,39.51,39.53,39.46,39.53,82273.0,38.3835,38.4029,38.3349,38.4029,82273.0
2019-03-12 09:30:00,39.58,39.67,39.33,39.48,26096.0,38.4515,38.5389,38.2086,38.3544,26096.0
2019-03-12 09:40:00,39.46,39.46,39.14,39.23,46008.0,38.3349,38.3349,38.024,38.1115,46008.0
2019-03-12 09:50:00,39.24,39.4,39.18,39.35,16765.0,38.1212,38.2766,38.0629,38.2281,16765.0
2019-03-12 10:00:00,39.36,39.36,39.22,39.26,25799.0,38.2378,38.2378,38.1018,38.1406,25799.0
2019-03-12 10:10:00,39.26,39.28,39.19,39.23,34588.0,38.1406,38.1601,38.0726,38.1115,34588.0
2019-03-12 10:20:00,39.23,39.38,39.21,39.38,71308.0,38.1115,38.2572,38.0921,38.2572,71308.0
2019-03-12 10:30:00,39.39,39.47,39.38,39.44,53890.0,38.2669,38.3446,38.2572,38.3155,53890.0
2019-03-12 10:40:00,39.44,39.58,39.43,39.58,21282.0,38.3155,38.4515,38.3058,38.4515,21282.0
2019-03-12 10:50:00,39.58,39.6,39.5,39.5,12170.0,38.4515,38.4709,38.3738,38.3738,12170.0
2019-03-12 11:00:00,39.5,39.51,39.39,39.51,17217.0,38.3738,38.3835,38.2669,38.3835,17217.0
2019-03-12 11:10:00,39.52,39.56,39.43,39.46,17411.0,38.3932,38.4321,38.3058,38.3349,17411.0
2019-03-12 11:20:00,39.44,39.47,39.39,39.41,17316.0,38.3155,38.3446,38.2669,38.2863,17316.0
2019-03-12 11:30:00,39.41,39.54,39.39,39.54,11008.0,38.2863,38.4126,38.2669,38.4126,11008.0
2019-03-12 11:40:00,39.54,39.61,39.52,39.59,25337.0,38.4126,38.4806,38.3932,38.4612,25337.0
2019-03-12 11:50:00,39.59,39.7,39.58,39.68,23732.0,38.4612,38.5681,38.4515,38.5487,23732.0
2019-03-12 12:00:00,39.68,39.68,39.61,39.66,13375.0,38.5487,38.5487,38.4806,38.5292,13375.0
2019-03-12 12:10:00,39.66,39.71,39.66,39.68,6381.0,38.5292,38.5778,38.5292,38.5487,6381.0
2019-03-12 12:20:00,39.67,39.71,39.65,39.68,13549.0,38.5389,38.5778,38.5195,38.5487,13549.0
2019-03-12 12:30:00,39.68,39.73,39.67,39.71,8738.0,38.5487,38.5972,38.5389,38.5778,8738.0
2019-03-12 12:40:00,39.71,39.73,39.66,39.68,13435.0,38.5778,38.5972,38.5292,38.5487,13435.0
2019-03-12 12:50:00,39.67,39.67,39.59,39.64,16464.0,38.5389,38.5389,38.4612,38.5098,16464.0
2019-03-12 13:00:00,39.64,39.65,39.61,39.64,6126.0,38.5098,38.5195,38.4806,38.5098,6126.0
2019-03-12 13:10:00,39.64,39.64,39.57,39.59,9224.0,38.5098,38.5098,38.4418,38.4612,9224.0
2019-03-12 13:20:00,39.61,39.63,39.59,39.62,10600.0,38.4806,38.5001,38.4612,38.4904,10600.0
2019-03-12 13:30:00,39.61,39.62,39.58,39.59,7004.0,38.4806,38.4904,38.4515,38.4612,7004.0
2019-03-12 13:40:00,39.6,39.72,39.6,39.72,11160.0,38.4709,38.5875,38.4709,38.5875,11160.0
2019-03-12 13:50:00,39.72,39.75,39.7,39.74,11567.0,38.5875,38.6167,38.5681,38.6069,11567.0
2019-03-12 14:00:00,39.75,39.75,39.72,39.75,17721.0,38.6167,38.6167,38.5875,38.6167,17721.0
2019-03-12 14:10:00,39.75,39.77,39.73,39.77,12200.0,38.6167,38.6361,38.5972,38.6361,12200.0
2019-03-12 14:20:00,39.76,39.77,39.71,39.72,30064.0,38.6264,38.6361,38.5778,38.5875,30064.0
2019-03-12 14:30:00,39.73,39.77,39.7,39.76,30245.0,38.5972,38.6361,38.5681,38.6264,30245.0
2019-03-12 14:40:00,39.76,39.78,39.74,39.77,26985.0,38.6264,38.6458,38.6069,38.6361,26985.0
2019-03-12 14:50:00,39.77,39.79,39.72,39.77,34690.0,38.6361,38.6555,38.5875,38.6361,34690.0
2019-03-12 15:00:00,39.76,39.77,39.73,39.75,37445.0,38.6264,38.6361,38.5972,38.6167,37445.0
2019-03-12 15:10:00,39.74,39.74,39.62,39.62,24486.0,38.6069,38.6069,38.4904,38.4904,24486.0
2019-03-12 15:20:00,39.62,39.69,39.6,39.65,40388.0,38.4904,38.5584,38.4709,38.5195,40388.0
2019-03-12 15:30:00,39.65,39.65,39.54,39.57,30731.0,38.5195,38.5195,38.4126,38.4418,30731.0
2019-03-12 15:40:00,39.57,39.65,39.54,39.63,46326.0,38.4418,38.5195,38.4126,38.5001,46326.0
2019-03-12 15:50:00,39.62,39.63,39.53,39.6,88252.0,38.4904,38.5001,38.4029,38.4709,88252.0
2019-03-13 09:30:00,39.8,39.8,39.46,39.49,43103.0,38.6652,38.6652,38.3349,38.3641,43103.0
2019-03-13 09:40:00,39.51,39.54,39.0,39.0,93877.0,38.3835,38.4126,37.888,37.888,93877.0
2019-03-13 09:50:00,39.0,39.17,38.99,39.09,63197.0,37.888,38.0532,37.8783,37.9755,63197.0
2019-03-13 10:00:00,39.1,39.17,38.94,38.97,69803.0,37.9852,38.0532,37.8297,37.8589,69803.0
2019-03-13 10:10:00,38.96,39.03,38.84,38.89,76365.0,37.8492,37.9172,37.7326,37.7812,76365.0
2019-03-13 10:20:00,38.89,39.07,38.88,39.06,107863.0,37.7812,37.956,37.7715,37.9463,107863.0
2019-03-13 10:30:00,39.05,39.07,38.98,39.0,65465.0,37.9366,37.956,37.8686,37.888,65465.0
2019-03-13 10:40:00,39.0,39.21,38.98,39.21,98667.0,37.888,38.0921,37.8686,38.0921,98667.0
2019-03-13 10:50:00,39.21,39.39,39.2,39.38,27633.0,38.0921,38.2669,38.0823,38.2572,27633.0
2019-03-13 11:00:00,39.38,39.44,39.3,39.34,23634.0,38.2572,38.3155,38.1795,38.2183,23634.0
2019-03-13 11:10:00,39.33,39.54,39.33,39.51,48645.0,38.2086,38.4126,38.2086,38.3835,48645.0
2019-03-13 11:20:00,39.52,39.61,39.46,39.52,93876.0,38.3932,38.4806,38.3349,38.3932,93876.0
2019-03-13 11:30:00,39.52,39.6,39.52,39.55,20247.0,38.3932,38.4709,38.3932,38.4224,20247.0
2019-03-13 11:40:00,39.55,39.55,39.44,39.44,12855.0,38.4224,38.4224,38.3155,38.3155,12855.0
2019-03-13 11:50:00,39.45,39.53,39.43,39.49,31609.0,38.3252,38.4029,38.3058,38.3641,31609.0
2019-03-13 12:00:00,39.49,39.53,39.46,39.46,12473.0,38.3641,38.4029,38.3349,38.3349,12473.0
2019-03-13 12:10:00,39.47,39.48,39.42,39.43,13227.0,38.3446,38.3544,38.2961,38.3058,13227.0
2019-03-13 12:20:00,39.42,39.49,39.39,39.47,15384.0,38.2961,38.3641,38.2669,38.3446,15384.0
2019-03-13 12:30:00,39.47,39.49,39.44,39.47,13600.0,38.3446,38.3641,38.3155,38.3446,13600.0
2019-03-13 12:40:00,39.47,39.5,39.46,39.5,17983.0,38.3446,38.3738,38.3349,38.3738,17983.0
2019-03-13 12:50:00,39.51,39.52,39.46,39.5,9643.0,38.3835,38.3932,38.3349,38.3738,9643.0
2019-03-13 13:00:00,39.5,39.53,39.48,39.48,6695.0,38.3738,38.4029,38.3544,38.3544,6695.0
2019-03-13 13:10:00,39.47,39.56,39.46,39.56,14701.0,38.3446,38.4321,38.3349,38.4321,14701.0
2019-03-13 13:20:00,39.56,39.59,39.56,39.58,9134.0,38.4321,38.4612,38.4321,38.4515,9134.0
2019-03-13 13:30:00,39.57,39.6,39.54,39.59,13636.0,38.4418,38.4709,38.4126,38.4612,13636.0
2019-03-13 13:40:00,39.6,39.66,39.59,39.65,21105.0,38.4709,38.5292,38.4612,38.5195,21105.0
2019-03-13 13:50:00,39.65,39.7,39.62,39.7,29882.0,38.5195,38.5681,38.4904,38.5681,29882.0
2019-03-13 14:00:00,39.7,39.77,39.68,39.74,28671.0,38.5681,38.6361,38.5487,38.6069,28671.0
2019-03-13 14:10:00,39.74,39.78,39.71,39.78,28183.0,38.6069,38.6458,38.5778,38.6458,28183.0
2019-03-13 14:20:00,39.77,39.8,39.76,39.77,26727.0,38.6361,38.6652,38.6264,38.6361,26727.0
2019-03-13 14:30:00,39.76,39.76,39.69,39.71,24991.0,38.6264,38.6264,38.5584,38.5778,24991.0
2019-03-13 14:40:00,39.72,39.76,39.61,39.62,50406.0,38.5875,38.6264,38.4806,38.4904,50406.0
2019-03-13 14:50:00,39.62,39.68,39.61,39.66,31829.0,38.4904,38.5487,38.4806,38.5292,31829.0
2019-03-13 15:00:00,39.66,39.73,39.65,39.68,46374.0,38.5292,38.5972,38.5195,38.5487,46374.0
2019-03-13 15:10:00,39.68,39.68,39.6,39.64,43042.0,38.5487,38.5487,38.4709,38.5098,43042.0
2019-03-13 15:20:00,39.64,39.67,39.6,39.65,44138.0,38.5098,38.5389,38.4709,38.5195,44138.0
2019-03-13 15:30:00,39.64,39.74,39.62,39.73,62054.0,38.5098,38.6069,38.4904,38.5972,62054.0
2019-03-13 15:40:00,39.73,39.74,39.59,39.59,35794.0,38.5972,38.6069,38.4612,38.4612,35794.0
2019-03-13 15:50:00,39.59,39.65,39.55,39.62,123139.0,38.4612,38.5195,38.4224,38.4904,123139.0
2019-03-14 09:30:00,39.63,39.64,39.36,39.54,59264.0,38.5001,38.5098,38.2378,38.4126,59264.0
2019-03-14 09:40:00,39.58,39.76,39.54,39.61,43927.0,38.4515,38.6264,38.4126,38.4806,43927.0
2019-03-14 09:50:00,39.61,39.82,39.61,39.8,20039.0,38.4806,38.6847,38.4806,38.6652,20039.0
2019-03-14 10:00:00,39.81,39.81,39.56,39.63,34647.0,38.6749,38.6749,38.4321,38.5001,34647.0
2019-03-14 10:10:00,39.66,39.75,39.65,39.74,28478.0,38.5292,38.6167,38.5195,38.6069,28478.0
2019-03-14 10:20:00,39.74,39.8,39.65,39.72,25416.0,38.6069,38.6652,38.5195,38.5875,25416.0
2019-03-14 10:30:00,39.72,39.78,39.67,39.72,25039.0,38.5875,38.6458,38.5389,38.5875,25039.0
2019-03-14 10:40:00,39.73,39.73,39.58,39.63,25230.0,38.5972,38.5972,38.4515,38.5001,25230.0
2019-03-14 10:50:00,39.63,39.66,39.53,39.56,88907.0,38.5001,38.5292,38.4029,38.4321,88907.0
2019-03-14 11:00:00,39.56,39.59,39.51,39.55,25107.0,38.4321,38.4612,38.3835,38.4224,25107.0
2019-03-14 11:10:00,39.55,39.69,39.55,39.63,21306.0,38.4224,38.5584,38.4224,38.5001,21306.0
2019-03-14 11:20:00,39.64,39.67,39.61,39.63,19946.0,38.5098,38.5389,38.4806,38.5001,19946.0
2019-03-14 11:30:00,39.64,39.65,39.53,39.59,39940.0,38.5098,38.5195,38.4029,38.4612,39940.0
2019-03-14 11:40:00,39.59,39.62,39.51,39.61,21263.0,38.4612,38.4904,38.3835,38.4806,21263.0
2019-03-14 11:50:00,39.6,39.66,39.58,39.66,21199.0,38.4709,38.5292,38.4515,38.5292,21199.0
2019-03-14 12:00:00,39.66,39.69,39.63,39.68,16763.0,38.5292,38.5584,38.5001,38.5487,16763.0
2019-03-14 12:10:00,39.67,39.77,39.67,39.7,21578.0,38.5389,38.6361,38.5389,38.5681,21578.0
2019-03-14 12:20:00,39.71,39.77,39.71,39.76,20476.0,38.5778,38.6361,38.5778,38.6264,20476.0
2019-03-14 12:30:00,39.76,39.83,39.75,39.76,18310.0,38.6264,38.6944,38.6167,38.6264,18310.0
2019-03-14 12:40:00,39.77,39.8,39.75,39.78,19282.0,38.6361,38.6652,38.6167,38.6458,19282.0
2019-03-14 12:50:00,39.79,39.79,39.65,39.69,17303.0,38.6555,38.6555,38.5195,38.5584,17303.0
2019-03-14 13:00:00,39.69,39.71,39.62,39.63,17360.0,38.5584,38.5778,38.4904,38.5001,17360.0
2019-03-14 13:10:00,39.63,39.65,39.61,39.63,12000.0,38.5001,38.5195,38.4806,38.5001,12000.0
2019-03-14 13:20:00,39.62,39.62,39.54,39.57,13820.0,38.4904,38.4904,38.4126,38.4418,13820.0
2019-03-14 13:30:00,39.58,39.6,39.53,39.55,14845.0,38.4515,38.4709,38.4029,38.4224,14845.0
2019-03-14 13:40:00,39.55,39.56,39.5,39.54,12756.0,38.4224,38.4321,38.3738,38.4126,12756.0
2019-03-14 13:50:00,39.54,39.56,39.48,39.48,12524.0,38.4126,38.4321,38.3544,38.3544,12524.0
2019-03-14 14:00:00,39.49,39.49,39.42,39.43,22970.0,38.3641,38.3641,38.2961,38.3058,22970.0
2019-03-14 14:10:00,39.42,39.48,39.39,39.47,39266.0,38.2961,38.3544,38.2669,38.3446,39266.0
2019-03-14 14:20:00,39.47,39.51,39.45,39.47,25748.0,38.3446,38.3835,38.3252,38.3446,25748.0
2019-03-14 14:30:00,39.47,39.47,39.31,39.31,33255.0,38.3446,38.3446,38.1892,38.1892,33255.0
2019-03-14 14:40:00,39.31,39.34,39.2,39.26,58839.0,38.1892,38.2183,38.0823,38.1406,58839.0
2019-03-14 14:50:00,39.27,39.36,39.24,39.35,38647.0,38.1503,38.2378,38.1212,38.2281,38647.0
2019-03-14 15:00:00,39.34,39.37,39.32,39.33,45535.0,38.2183,38.2475,38.1989,38.2086,45535.0
2019-03-14 15:10:00,39.34,39.34,39.32,39.34,35726.0,38.2183,38.2183,38.1989,38.2183,35726.0
2019-03-14 15:20:00,39.33,39.38,39.32,39.38,37139.0,38.2086,38.2572,38.1989,38.2572,37139.0
2019-03-14 15:30:00,39.38,39.41,39.29,39.39,84082.0,38.2572,38.2863,38.1698,38.2669,84082.0
2019-03-14 15:40:00,39.4,39.4,39.29,39.33,75053.0,38.2766,38.2766,38.1698,38.2086,75053.0
2019-03-14 15:50:00,39.32,39.37,39.23,39.28,200788.0,38.1989,38.2475,38.1115,38.1601,200788.0
2019-03-15 09:30:00,39.51,39.88,39.27,39.88,208983.0,38.3835,38.7429,38.1503,38.7429,208983.0
2019-03-15 09:40:00,39.88,40.11,39.85,40.09,121335.0,38.7429,38.9664,38.7138,38.947,121335.0
2019-03-15 09:50:00,40.09,40.29,40.07,40.25,46248.0,38.947,39.1413,38.9275,39.1024,46248.0
2019-03-15 10:00:00,40.25,40.39,40.19,40.22,214149.0,39.1024,39.2384,39.0441,39.0733,214149.0
2019-03-15 10:10:00,40.21,40.3,40.1,40.19,61975.0,39.0635,39.151,38.9567,39.0441,61975.0
2019-03-15 10:20:00,40.2,40.32,40.17,40.24,36557.0,39.0538,39.1704,39.0247,39.0927,36557.0
2019-03-15 10:30:00,40.25,40.43,40.25,40.35,39805.0,39.1024,39.2773,39.1024,39.1995,39805.0
2019-03-15 10:40:00,40.35,40.39,40.21,40.23,21631.0,39.1995,39.2384,39.0635,39.083,21631.0
2019-03-15 10:50:00,40.23,40.3,40.15,40.3,29669.0,39.083,39.151,39.0053,39.151,29669.0
2019-03-15 11:00:00,40.31,40.38,40.27,40.37,24175.0,39.1607,39.2287,39.1218,39.219,24175.0
2019-03-15 11:10:00,40.37,40.44,40.32,40.38,27252.0,39.219,39.287,39.1704,39.2287,27252.0
2019-03-15 11:20:00,40.37,40.4,40.29,40.37,92953.0,39.219,39.2481,39.1413,39.219,92953.0
2019-03-15 11:30:00,40.37,40.44,40.28,40.43,104276.0,39.219,39.287,39.1315,39.2773,104276.0
2019-03-15 11:40:00,40.42,40.51,40.37,40.5,53876.0,39.2676,39.355,39.219,39.3453,53876.0
2019-03-15 11:50:00,40.49,40.54,40.44,40.5,28789.0,39.3356,39.3841,39.287,39.3453,28789.0
2019-03-15 12:00:00,40.49,40.53,40.44,40.53,19435.0,39.3356,39.3744,39.287,39.3744,19435.0
2019-03-15 12:10:00,40.54,40.58,40.51,40.56,35777.0,39.3841,39.423,39.355,39.4036,35777.0
2019-03-15 12:20:00,40.56,40.59,40.49,40.52,36717.0,39.4036,39.4327,39.3356,39.3647,36717.0
2019-03-15 12:30:00,40.51,40.58,40.5,40.58,33933.0,39.355,39.423,39.3453,39.423,33933.0
2019-03-15 12:40:00,40.59,40.59,40.52,40.52,19751.0,39.4327,39.4327,39.3647,39.3647,19751.0
2019-03-15 12:50:00,40.5,40.5,40.36,40.37,60007.0,39.3453,39.3453,39.2093,39.219,60007.0
2019-03-15 13:00:00,40.37,40.4,40.31,40.34,57616.0,39.219,39.2481,39.1607,39.1898,57616.0
2019-03-15 13:10:00,40.34,40.36,40.28,40.29,24649.0,39.1898,39.2093,39.1315,39.1413,24649.0
2019-03-15 13:20:00,40.26,40.35,40.26,40.35,21079.0,39.1121,39.1995,39.1121,39.1995,21079.0
2019-03-15 13:30:00,40.35,40.38,40.3,40.36,30221.0,39.1995,39.2287,39.151,39.2093,30221.0
2019-03-15 13:40:00,40.36,40.39,40.34,40.35,27569.0,39.2093,39.2384,39.1898,39.1995,27569.0
2019-03-15 13:50:00,40.35,40.37,40.29,40.31,31958.0,39.1995,39.219,39.1413,39.1607,31958.0
2019-03-15 14:00:00,40.32,40.32,40.24,40.27,21012.0,39.1704,39.1704,39.0927,39.1218,21012.0
2019-03-15 14:10:00,40.27,40.36,40.26,40.35,24688.0,39.1218,39.2093,39.1121,39.1995,24688.0
2019-03-15 14:20:00,40.35,40.43,40.34,40.42,27713.0,39.1995,39.2773,39.1898,39.2676,27713.0
2019-03-15 14:30:00,40.42,40.45,40.32,40.32,20757.0,39.2676,39.2967,39.1704,39.1704,20757.0
2019-03-15 14:40:00,40.33,40.38,40.32,40.36,29913.0,39.1801,39.2287,39.1704,39.2093,29913.0
2019-03-15 14:50:00,40.36,40.38,40.32,40.33,20249.0,39.2093,39.2287,39.1704,39.1801,20249.0
2019-03-15 15:00:00,40.33,40.38,40.33,40.36,25893.0,39.1801,39.2287,39.1801,39.2093,25893.0
2019-03-15 15:10:00,40.36,40.38,40.25,40.26,43900.0,39.2093,39.2287,39.1024,39.1121,43900.0
2019-03-15 15:20:00,40.27,40.32,40.25,40.28,45691.0,39.1218,39.1704,39.1024,39.1315,45691.0
2019-03-15 15:30:00,40.27,40.29,40.18,40.18,60735.0,39.1218,39.1413,39.0344,39.0344,60735.0
2019-03-15 15:40:00,40.2,40.26,40.18,40.26,59029.0,39.0538,39.1121,39.0344,39.1121,59029.0
2019-03-15 15:50:00,40.26,40.52,40.14,40.45,476436.0,39.1121,39.3647,38.9955,39.2967,476436.0
2019-03-18 09:30:00,40.44,40.54,40.13,40.5,105512.0,39.287,39.3841,38.9858,39.3453,105512.0
2019-03-18 09:40:00,40.51,40.93,40.51,40.84,62219.0,39.355,39.763,39.355,39.6756,62219.0
2019-03-18 09:50:00,40.83,40.85,40.68,40.84,53779.0,39.6659,39.6853,39.5201,39.6756,53779.0
2019-03-18 10:00:00,40.83,40.87,40.75,40.84,58742.0,39.6659,39.7047,39.5881,39.6756,58742.0
2019-03-18 10:10:00,40.84,40.93,40.62,40.85,88409.0,39.6756,39.763,39.4618,39.6853,88409.0
2019-03-18 10:20:00,40.84,40.84,40.75,40.76,56649.0,39.6756,39.6756,39.5881,39.5979,56649.0
2019-03-18 10:30:00,40.78,40.83,40.73,40.76,63039.0,39.6173,39.6659,39.5687,39.5979,63039.0
2019-03-18 10:40:00,40.75,40.81,40.74,40.8,35753.0,39.5881,39.6464,39.5784,39.6367,35753.0
2019-03-18 10:50:00,40.8,40.85,40.78,40.79,51886.0,39.6367,39.6853,39.6173,39.627,51886.0
2019-03-18 11:00:00,40.8,40.83,40.7,40.71,30624.0,39.6367,39.6659,39.5396,39.5493,30624.0
2019-03-18 11:10:00,40.71,40.78,40.42,40.43,140463.0,39.5493,39.6173,39.2676,39.2773,140463.0
2019-03-18 11:20:00,40.44,40.46,40.17,40.25,105952.0,39.287,39.3064,39.0247,39.1024,105952.0
2019-03-18 11:30:00,40.24,40.25,40.12,40.19,40726.0,39.0927,39.1024,38.9761,39.0441,40726.0
2019-03-18 11:40:00,40.19,40.3,40.15,40.3,32944.0,39.0441,39.151,39.0053,39.151,32944.0
2019-03-18 11:50:00,40.32,40.32,40.16,40.18,23961.0,39.1704,39.1704,39.015,39.0344,23961.0
2019-03-18 12:00:00,40.18,40.25,40.18,40.19,26397.0,39.0344,39.1024,39.0344,39.0441,26397.0
2019-03-18 12:10:00,40.19,40.19,40.07,40.09,17769.0,39.0441,39.0441,38.9275,38.947,17769.0
2019-03-18 12:20:00,40.08,40.21,40.08,40.19,34987.0,38.9372,39.0635,38.9372,39.0441,34987.0
2019-03-18 12:30:00,40.19,40.32,40.18,40.31,31089.0,39.0441,39.1704,39.0344,39.1607,31089.0
2019-03-18 12:40:00,40.31,40.45,40.31,40.43,23594.0,39.1607,39.2967,39.1607,39.2773,23594.0
2019-03-18 12:50:00,40.43,40.44,40.32,40.34,49999.0,39.2773,39.287,39.1704,39.1898,49999.0
2019-03-18 13:00:00,40.34,40.42,40.32,40.4,22311.0,39.1898,39.2676,39.1704,39.2481,22311.0
2019-03-18 13:10:00,40.4,40.49,40.4,40.43,21367.0,39.2481,39.3356,39.2481,39.2773,21367.0
2019-03-18 13:20:00,40.43,40.53,40.43,40.5,26918.0,39.2773,39.3744,39.2773,39.3453,26918.0
2019-03-18 13:30:00,40.49,40.5,40.39,40.4,20571.0,39.3356,39.3453,39.2384,39.2481,20571.0
2019-03-18 13:40:00,40.4,40.43,40.38,40.39,14637.0,39.2481,39.2773,39.2287,39.2384,14637.0
2019-03-18 13:50:00,40.38,40.4,40.32,40.36,22264.0,39.2287,39.2481,39.1704,39.2093,22264.0
2019-03-18 14:00:00,40.34,40.37,40.32,40.33,13134.0,39.1898,39.219,39.1704,39.1801,13134.0
2019-03-18 14:10:00,40.32,40.34,40.29,40.29,16258.0,39.1704,39.1898,39.1413,39.1413,16258.0
2019-03-18 14:20:00,40.3,40.33,40.25,40.31,14604.0,39.151,39.1801,39.1024,39.1607,14604.0
2019-03-18 14:30:00,40.32,40.37,40.32,40.33,30290.0,39.1704,39.219,39.1704,39.1801,30290.0
2019-03-18 14:40:00,40.33,40.35,40.31,40.31,21177.0,39.1801,39.1995,39.1607,39.1607,21177.0
2019-03-18 14:50:00,40.31,40.35,40.29,40.35,20599.0,39.1607,39.1995,39.1413,39.1995,20599.0
2019-03-18 15:00:00,40.35,40.36,40.25,40.28,21003.0,39.1995,39.2093,39.1024,39.1315,21003.0
2019-03-18 15:10:00,40.28,40.32,40.24,40.32,25341.0,39.1315,39.1704,39.0927,39.1704,25341.0
2019-03-18 15:20:00,40.31,40.32,40.25,40.3,26667.0,39.1607,39.1704,39.1024,39.151,26667.0
2019-03-18 15:30:00,40.29,40.4,40.29,40.35,78000.0,39.1413,39.2481,39.1413,39.1995,78000.0
2019-03-18 15:40:00,40.35,40.45,40.35,40.41,84510.0,39.1995,39.2967,39.1995,39.2578,84510.0
2019-03-18 15:50:00,40.41,40.43,40.32,40.4,130762.0,39.2578,39.2773,39.1704,39.2481,130762.0
2019-03-19 09:30:00,40.57,40.78,40.5,40.69,16963.0,39.4133,39.6173,39.3453,39.5299,16963.0
2019-03-19 09:40:00,40.69,40.7,40.44,40.54,26047.0,39.5299,39.5396,39.287,39.3841,26047.0
2019-03-19 09:50:00,40.55,40.58,40.43,40.49,10525.0,39.3938,39.423,39.2773,39.3356,10525.0
2019-03-19 10:00:00,40.49,40.58,40.49,40.54,24093.0,39.3356,39.423,39.3356,39.3841,24093.0
2019-03-19 10:10:00,40.55,40.62,40.54,40.59,22554.0,39.3938,39.4618,39.3841,39.4327,22554.0
2019-03-19 10:20:00,40.58,40.58,40.46,40.49,31316.0,39.423,39.423,39.3064,39.3356,31316.0
2019-03-19 10:30:00,40.49,40.55,40.47,40.51,27990.0,39.3356,39.3938,39.3161,39.355,27990.0
2019-03-19 10:40:00,40.5,40.51,40.42,40.45,26951.0,39.3453,39.355,39.2676,39.2967,26951.0
2019-03-19 10:50:00,40.45,40.49,40.38,40.38,24707.0,39.2967,39.3356,39.2287,39.2287,24707.0
2019-03-19 11:00:00,40.37,40.45,40.36,40.4,20161.0,39.219,39.2967,39.2093,39.2481,20161.0
2019-03-19 11:10:00,40.39,40.39,40.3,40.3,25352.0,39.2384,39.2384,39.151,39.151,25352.0
2019-03-19 11:20:00,40.31,40.37,40.29,40.36,16234.0,39.1607,39.219,39.1413,39.2093,16234.0
2019-03-19 11:30:00,40.35,40.45,40.35,40.43,11525.0,39.1995,39.2967,39.1995,39.2773,11525.0
2019-03-19 11:40:00,40.43,40.5,40.41,40.49,11664.0,39.2773,39.3453,39.2578,39.3356,11664.0
2019-03-19 11:50:00,40.49,40.52,40.4,40.44,9571.0,39.3356,39.3647,39.2481,39.287,9571.0
2019-03-19 12:00:00,40.46,40.6,40.46,40.59,9316.0,39.3064,39.4424,39.3064,39.4327,9316.0
2019-03-19 12:10:00,40.59,40.64,40.58,40.64,10068.0,39.4327,39.4813,39.423,39.4813,10068.0
2019-03-19 12:20:00,40.64,40.65,40.57,40.62,8090.0,39.4813,39.491,39.4133,39.4618,8090.0
2019-03-19 12:30:00,40.62,40.63,40.61,40.62,6228.0,39.4618,39.4716,39.4521,39.4618,6228.0
2019-03-19 12:40:00,40.61,40.61,40.3,40.33,26021.0,39.4521,39.4521,39.151,39.1801,26021.0
2019-03-19 12:50:00,40.31,40.42,40.28,40.41,22349.0,39.1607,39.2676,39.1315,39.2578,22349.0
2019-03-19 13:00:00,40.44,40.48,40.4,40.41,13930.0,39.287,39.3258,39.2481,39.2578,13930.0
2019-03-19 13:10:00,40.4,40.47,40.4,40.46,13186.0,39.2481,39.3161,39.2481,39.3064,13186.0
2019-03-19 13:20:00,40.46,40.47,40.42,40.45,12794.0,39.3064,39.3161,39.2676,39.2967,12794.0
2019-03-19 13:30:00,40.44,40.45,40.41,40.44,8858.0,39.287,39.2967,39.2578,39.287,8858.0
2019-03-19 13:40:00,40.44,40.47,40.42,40.45,9638.0,39.287,39.3161,39.2676,39.2967,9638.0
2019-03-19 13:50:00,40.45,40.47,40.39,40.39,15832.0,39.2967,39.3161,39.2384,39.2384,15832.0
2019-03-19 14:00:00,40.4,40.47,40.4,40.43,20736.0,39.2481,39.3161,39.2481,39.2773,20736.0
2019-03-19 14:10:00,40.44,40.44,40.38,40.42,11057.0,39.287,39.287,39.2287,39.2676,11057.0
2019-03-19 14:20:00,40.43,40.5,40.42,40.46,16244.0,39.2773,39.3453,39.2676,39.3064,16244.0
2019-03-19 14:30:00,40.46,40.51,40.43,40.51,18592.0,39.3064,39.355,39.2773,39.355,18592.0
2019-03-19 14:40:00,40.52,40.55,40.5,40.5,9435.0,39.3647,39.3938,39.3453,39.3453,9435.0
2019-03-19 14:50:00,40.49,40.5,40.44,40.44,16258.0,39.3356,39.3453,39.287,39.287,16258.0
2019-03-19 15:00:00,40.46,40.51,40.41,40.48,28484.0,39.3064,39.355,39.2578,39.3258,28484.0
2019-03-19 15:10:00,40.48,40.49,40.42,40.44,15919.0,39.3258,39.3356,39.2676,39.287,15919.0
2019-03-19 15:20:00,40.44,40.44,40.39,40.43,30609.0,39.287,39.287,39.2384,39.2773,30609.0
2019-03-19 15:30:00,40.43,40.47,40.37,40.38,42456.0,39.2773,39.3161,39.219,39.2287,42456.0
2019-03-19 15:40:00,40.38,40.5,40.35,40.49,46512.0,39.2287,39.3453,39.1995,39.3356,46512.0
2019-03-19 15:50:00,40.49,40.54,40.43,40.54,137515.0,39.3356,39.3841,39.2773,39.3841,137515.0
2019-03-20 09:30:00,40.56,40.56,40.24,40.41,45362.0,39.4036,39.4036,39.0927,39.2578,45362.0
2019-03-20 09:40:00,40.41,40.41,40.28,40.3,114718.0,39.2578,39.2578,39.1315,39.151,114718.0
2019-03-20 09:50:00,40.29,40.3,39.96,39.99,140750.0,39.1413,39.151,38.8207,38.8498,140750.0
2019-03-20 10:00:00,39.99,40.06,39.96,39.97,52380.0,38.8498,38.9178,38.8207,38.8304,52380.0
2019-03-20 10:10:00,39.98,40.01,39.88,39.98,38515.0,38.8401,38.8692,38.7429,38.8401,38515.0
2019-03-20 10:20:00,39.98,39.98,39.83,39.9,177600.0,38.8401,38.8401,38.6944,38.7624,177600.0
2019-03-20 10:30:00,39.9,39.93,39.78,39.8,77691.0,38.7624,38.7915,38.6458,38.6652,77691.0
2019-03-20 10:40:00,39.8,39.97,39.73,39.96,67886.0,38.6652,38.8304,38.5972,38.8207,67886.0
2019-03-20 10:50:00,39.95,39.97,39.83,39.84,52818.0,38.811,38.8304,38.6944,38.7041,52818.0
2019-03-20 11:00:00,39.85,39.9,39.81,39.83,42257.0,38.7138,38.7624,38.6749,38.6944,42257.0
2019-03-20 11:10:00,39.83,39.86,39.67,39.76,51470.0,38.6944,38.7235,38.5389,38.6264,51470.0
2019-03-20 11:20:00,39.77,39.77,39.52,39.54,76821.0,38.6361,38.6361,38.3932,38.4126,76821.0
2019-03-20 11:30:00,39.54,39.62,39.47,39.59,80217.0,38.4126,38.4904,38.3446,38.4612,80217.0
2019-03-20 11:40:00,39.59,39.6,39.43,39.49,147374.0,38.4612,38.4709,38.3058,38.3641,147374.0
2019-03-20 11:50:00,39.48,39.51,39.33,39.44,49574.0,38.3544,38.3835,38.2086,38.3155,49574.0
2019-03-20 12:00:00,39.44,39.51,39.44,39.47,25701.0,38.3155,38.3835,38.3155,38.3446,25701.0
2019-03-20 12:10:00,39.47,39.49,39.35,39.35,54272.0,38.3446,38.3641,38.2281,38.2281,54272.0
2019-03-20 12:20:00,39.35,39.41,39.2,39.41,91803.0,38.2281,38.2863,38.0823,38.2863,91803.0
2019-03-20 12:30:00,39.4,39.47,39.3,39.39,59889.0,38.2766,38.3446,38.1795,38.2669,59889.0
2019-03-20 12:40:00,39.38,39.47,39.37,39.41,15959.0,38.2572,38.3446,38.2475,38.2863,15959.0
2019-03-20 12:50:00,39.38,39.45,39.38,39.43,10786.0,38.2572,38.3252,38.2572,38.3058,10786.0
2019-03-20 13:00:00,39.44,39.45,39.4,39.4,21641.0,38.3155,38.3252,38.2766,38.2766,21641.0
2019-03-20 13:10:00,39.4,39.41,39.38,39.4,10907.0,38.2766,38.2863,38.2572,38.2766,10907.0
2019-03-20 13:20:00,39.39,39.41,39.37,39.41,14099.0,38.2669,38.2863,38.2475,38.2863,14099.0
2019-03-20 13:30:00,39.38,39.41,39.37,39.41,31530.0,38.2572,38.2863,38.2475,38.2863,31530.0
2019-03-20 13:40:00,39.41,39.43,39.38,39.4,16511.0,38.2863,38.3058,38.2572,38.2766,16511.0
2019-03-20 13:50:00,39.4,39.47,39.38,39.47,27133.0,38.2766,38.3446,38.2572,38.3446,27133.0
2019-03-20 14:00:00,39.47,39.79,39.46,39.7,244358.0,38.3446,38.6555,38.3349,38.5681,244358.0
2019-03-20 14:10:00,39.71,39.74,39.64,39.66,93655.0,38.5778,38.6069,38.5098,38.5292,93655.0
2019-03-20 14:20:00,39.67,39.78,39.63,39.78,68276.0,38.5389,38.6458,38.5001,38.6458,68276.0
2019-03-20 14:30:00,39.79,39.81,39.73,39.8,79934.0,38.6555,38.6749,38.5972,38.6652,79934.0
2019-03-20 14:40:00,39.8,39.87,39.75,39.83,89616.0,38.6652,38.7332,38.6167,38.6944,89616.0
2019-03-20 14:50:00,39.83,39.87,39.77,39.8,47402.0,38.6944,38.7332,38.6361,38.6652,47402.0
2019-03-20 15:00:00,39.8,39.81,39.69,39.75,62493.0,38.6652,38.6749,38.5584,38.6167,62493.0
2019-03-20 15:10:00,39.75,39.76,39.72,39.75,49721.0,38.6167,38.6264,38.5875,38.6167,49721.0
2019-03-20 15:20:00,39.75,39.75,39.62,39.66,70106.0,38.6167,38.6167,38.4904,38.5292,70106.0
2019-03-20 15:30:00,39.66,39.66,39.47,39.52,76849.0,38.5292,38.5292,38.3446,38.3932,76849.0
2019-03-20 15:40:00,39.51,39.68,39.48,39.65,171098.0,38.3835,38.5487,38.3544,38.5195,171098.0
2019-03-20 15:50:00,39.65,39.66,39.52,39.55,303546.0,38.5195,38.5292,38.3932,38.4224,303546.0
2019-03-21 09:30:00,39.53,39.92,39.44,39.83,87295.0,38.4029,38.7818,38.3155,38.6944,87295.0
2019-03-21 09:40:00,39.83,39.91,39.75,39.82,86997.0,38.6944,38.7721,38.6167,38.6847,86997.0
2019-03-21 09:50:00,39.83,39.93,39.76,39.81,150084.0,38.6944,38.7915,38.6264,38.6749,150084.0
2019-03-21 10:00:00,39.82,40.12,39.81,40.12,206248.0,38.6847,38.9761,38.6749,38.9761,206248.0
2019-03-21 10:10:00,40.12,40.17,40.02,40.07,46927.0,38.9761,39.0247,38.879,38.9275,46927.0
2019-03-21 10:20:00,40.08,40.24,40.07,40.18,53249.0,38.9372,39.0927,38.9275,39.0344,53249.0
2019-03-21 10:30:00,40.18,40.28,40.13,40.27,77061.0,39.0344,39.1315,38.9858,39.1218,77061.0
2019-03-21 10:40:00,40.28,40.33,40.17,40.22,59247.0,39.1315,39.1801,39.0247,39.0733,59247.0
2019-03-21 10:50:00,40.22,40.27,40.21,40.24,34818.0,39.0733,39.1218,39.0635,39.0927,34818.0
2019-03-21 11:00:00,40.24,40.44,40.22,40.28,70684.0,39.0927,39.287,39.0733,39.1315,70684.0
2019-03-21 11:10:00,40.28,40.35,40.27,40.33,61477.0,39.1315,39.1995,39.1218,39.1801,61477.0
2019-03-21 11:20:00,40.36,40.41,40.35,40.39,41874.0,39.2093,39.2578,39.1995,39.2384,41874.0
2019-03-21 11:30:00,40.39,40.45,40.37,40.44,23769.0,39.2384,39.2967,39.219,39.287,23769.0
2019-03-21 11:40:00,40.44,40.53,40.41,40.52,42920.0,39.287,39.3744,39.2578,39.3647,42920.0
2019-03-21 11:50:00,40.53,40.54,40.47,40.5,21624.0,39.3744,39.3841,39.3161,39.3453,21624.0
2019-03-21 12:00:00,40.5,40.51,40.4,40.44,65237.0,39.3453,39.355,39.2481,39.287,65237.0
2019-03-21 12:10:00,40.45,40.52,40.43,40.5,44992.0,39.2967,39.3647,39.2773,39.3453,44992.0
2019-03-21 12:20:00,40.5,40.51,40.39,40.4,20677.0,39.3453,39.355,39.2384,39.2481,20677.0
2019-03-21 12:30:00,40.39,40.42,40.29,40.3,44656.0,39.2384,39.2676,39.1413,39.151,44656.0
2019-03-21 12:40:00,40.3,40.43,40.29,40.4,63585.0,39.151,39.2773,39.1413,39.2481,63585.0
2019-03-21 12:50:00,40.42,40.45,40.4,40.45,11667.0,39.2676,39.2967,39.2481,39.2967,11667.0
2019-03-21 13:00:00,40.44,40.53,40.4,40.49,17510.0,39.287,39.3744,39.2481,39.3356,17510.0
2019-03-21 13:10:00,40.5,40.53,40.49,40.49,24648.0,39.3453,39.3744,39.3356,39.3356,24648.0
2019-03-21 13:20:00,40.49,40.54,40.49,40.53,26248.0,39.3356,39.3841,39.3356,39.3744,26248.0
2019-03-21 13:30:00,40.52,40.59,40.5,40.59,68547.0,39.3647,39.4327,39.3453,39.4327,68547.0
2019-03-21 13:40:00,40.58,40.62,40.53,40.56,50091.0,39.423,39.4618,39.3744,39.4036,50091.0
2019-03-21 13:50:00,40.56,40.57,40.47,40.47,57927.0,39.4036,39.4133,39.3161,39.3161,57927.0
2019-03-21 14:00:00,40.48,40.6,40.45,40.58,122431.0,39.3258,39.4424,39.2967,39.423,122431.0
2019-03-21 14:10:00,40.58,40.65,40.58,40.65,38117.0,39.423,39.491,39.423,39.491,38117.0
2019-03-21 14:20:00,40.65,40.7,40.6,40.6,53118.0,39.491,39.5396,39.4424,39.4424,53118.0
2019-03-21 14:30:00,40.6,40.74,40.58,40.73,1120601.0,39.4424,39.5784,39.423,39.5687,1120601.0
2019-03-21 14:40:00,40.75,40.88,40.74,40.78,88621.0,39.5881,39.7144,39.5784,39.6173,88621.0
2019-03-21 14:50:00,40.77,40.78,40.57,40.6,92701.0,39.6076,39.6173,39.4133,39.4424,92701.0
2019-03-21 15:00:00,40.61,40.73,40.53,40.62,135736.0,39.4521,39.5687,39.3744,39.4618,135736.0
2019-03-21 15:10:00,40.63,40.63,40.54,40.61,75864.0,39.4716,39.4716,39.3841,39.4521,75864.0
2019-03-21 15:20:00,40.6,40.68,40.59,40.62,75397.0,39.4424,39.5201,39.4327,39.4618,75397.0
2019-03-21 15:30:00,40.62,40.64,40.53,40.57,84559.0,39.4618,39.4813,39.3744,39.4133,84559.0
2019-03-21 15:40:00,40.56,40.67,40.55,40.58,116791.0,39.4036,39.5104,39.3938,39.423,116791.0
2019-03-21 15:50:00,40.59,40.61,40.43,40.52,349488.0,39.4327,39.4521,39.2773,39.3647,349488.0
2019-03-22 09:30:00,40.33,40.72,40.27,40.58,194893.0,39.1801,39.559,39.1218,39.423,194893.0
2019-03-22 09:40:00,40.59,40.61,40.48,40.54,274472.0,39.4327,39.4521,39.3258,39.3841,274472.0
2019-03-22 09:50:00,40.56,40.6,40.23,40.3,118286.0,39.4036,39.4424,39.083,39.151,118286.0
2019-03-22 10:00:00,40.3,40.41,40.23,40.32,68422.0,39.151,39.2578,39.083,39.1704,68422.0
2019-03-22 10:10:00,40.32,40.52,40.29,40.52,74583.0,39.1704,39.3647,39.1413,39.3647,74583.0
2019-03-22 10:20:00,40.52,40.56,40.35,40.36,67943.0,39.3647,39.4036,39.1995,39.2093,67943.0
2019-03-22 10:30:00,40.37,40.44,40.25,40.31,103721.0,39.219,39.287,39.1024,39.1607,103721.0
2019-03-22 10:40:00,40.32,40.32,39.99,40.0,67734.0,39.1704,39.1704,38.8498,38.8595,67734.0
2019-03-22 10:50:00,40.0,40.2,39.96,40.13,39395.0,38.8595,39.0538,38.8207,38.9858,39395.0
2019-03-22 11:00:00,40.1,40.17,40.08,40.1,48484.0,38.9567,39.0247,38.9372,38.9567,48484.0
2019-03-22 11:10:00,40.1,40.14,39.97,40.13,95333.0,38.9567,38.9955,38.8304,38.9858,95333.0
2019-03-22 11:20:00,40.14,40.19,40.02,40.1,47614.0,38.9955,39.0441,38.879,38.9567,47614.0
2019-03-22 11:30:00,40.09,40.18,40.07,40.16,41458.0,38.947,39.0344,38.9275,39.015,41458.0
2019-03-22 11:40:00,40.15,40.15,39.87,39.93,64912.0,39.0053,39.0053,38.7332,38.7915,64912.0
2019-03-22 11:50:00,39.9,39.93,39.82,39.82,38895.0,38.7624,38.7915,38.6847,38.6847,38895.0
2019-03-22 12:00:00,39.83,39.98,39.81,39.89,37421.0,38.6944,38.8401,38.6749,38.7527,37421.0
2019-03-22 12:10:00,39.91,39.92,39.74,39.78,53810.0,38.7721,38.7818,38.6069,38.6458,53810.0
2019-03-22 12:20:00,39.78,39.86,39.67,39.69,62279.0,38.6458,38.7235,38.5389,38.5584,62279.0
2019-03-22 12:30:00,39.69,39.8,39.68,39.78,57324.0,38.5584,38.6652,38.5487,38.6458,57324.0
2019-03-22 12:40:00,39.77,39.77,39.59,39.69,39305.0,38.6361,38.6361,38.4612,38.5584,39305.0
2019-03-22 12:50:00,39.7,39.83,39.67,39.83,63255.0,38.5681,38.6944,38.5389,38.6944,63255.0
2019-03-22 13:00:00,39.82,39.94,39.79,39.91,52397.0,38.6847,38.8012,38.6555,38.7721,52397.0
2019-03-22 13:10:00,39.92,39.93,39.75,39.79,46766.0,38.7818,38.7915,38.6167,38.6555,46766.0
2019-03-22 13:20:00,39.79,39.81,39.75,39.76,29292.0,38.6555,38.6749,38.6167,38.6264,29292.0
2019-03-22 13:30:00,39.76,39.8,39.71,39.72,23281.0,38.6264,38.6652,38.5778,38.5875,23281.0
2019-03-22 13:40:00,39.72,39.76,39.65,39.65,27659.0,38.5875,38.6264,38.5195,38.5195,27659.0
2019-03-22 13:50:00,39.66,39.69,39.59,39.63,26123.0,38.5292,38.5584,38.4612,38.5001,26123.0
2019-03-22 14:00:00,39.64,39.72,39.64,39.71,24365.0,38.5098,38.5875,38.5098,38.5778,24365.0
2019-03-22 14:10:00,39.72,39.89,39.72,39.82,35647.0,38.5875,38.7527,38.5875,38.6847,35647.0
2019-03-22 14:20:00,39.81,39.86,39.78,39.81,24663.0,38.6749,38.7235,38.6458,38.6749,24663.0
2019-03-22 14:30:00,39.8,39.83,39.72,39.82,31926.0,38.6652,38.6944,38.5875,38.6847,31926.0
2019-03-22 14:40:00,39.81,39.9,39.79,39.86,32790.0,38.6749,38.7624,38.6555,38.7235,32790.0
2019-03-22 14:50:00,39.86,39.95,39.85,39.94,43214.0,38.7235,38.811,38.7138,38.8012,43214.0
2019-03-22 15:00:00,39.94,39.98,39.89,39.9,51072.0,38.8012,38.8401,38.7527,38.7624,51072.0
2019-03-22 15:10:00,39.9,39.93,39.85,39.9,43058.0,38.7624,38.7915,38.7138,38.7624,43058.0
2019-03-22 15:20:00,39.9,39.95,39.84,39.84,51452.0,38.7624,38.811,38.7041,38.7041,51452.0
2019-03-22 15:30:00,39.84,39.84,39.73,39.73,64300.0,38.7041,38.7041,38.5972,38.5972,64300.0
2019-03-22 15:40:00,39.72,39.84,39.67,39.8,85832.0,38.5875,38.7041,38.5389,38.6652,85832.0
2019-03-22 15:50:00,39.8,39.8,39.61,39.61,237153.0,38.6652,38.6652,38.4806,38.4806,237153.0
2019-03-25 09:30:00,39.41,39.79,39.4,39.76,24970.0,38.2863,38.6555,38.2766,38.6264,24970.0
2019-03-25 09:40:00,39.71,39.73,39.25,39.28,21374.0,38.5778,38.5972,38.1309,38.1601,21374.0
2019-03-25 09:50:00,39.32,39.45,39.29,39.32,27603.0,38.1989,38.3252,38.1698,38.1989,27603.0
2019-03-25 10:00:00,39.31,39.33,39.09,39.19,33870.0,38.1892,38.2086,37.9755,38.0726,33870.0
2019-03-25 10:10:00,39.17,39.26,39.14,39.24,31927.0,38.0532,38.1406,38.024,38.1212,31927.0
2019-03-25 10:20:00,39.23,39.36,39.14,39.36,45413.0,38.1115,38.2378,38.024,38.2378,45413.0
2019-03-25 10:30:00,39.36,39.5,39.29,39.3,49671.0,38.2378,38.3738,38.1698,38.1795,49671.0
2019-03-25 10:40:00,39.31,39.44,39.28,39.42,30049.0,38.1892,38.3155,38.1601,38.2961,30049.0
2019-03-25 10:50:00,39.43,39.52,39.42,39.43,39784.0,38.3058,38.3932,38.2961,38.3058,39784.0
2019-03-25 11:00:00,39.41,39.5,39.4,39.5,14871.0,38.2863,38.3738,38.2766,38.3738,14871.0
2019-03-25 11:10:00,39.48,39.64,39.47,39.6,25266.0,38.3544,38.5098,38.3446,38.4709,25266.0
2019-03-25 11:20:00,39.6,39.76,39.6,39.76,31838.0,38.4709,38.6264,38.4709,38.6264,31838.0
2019-03-25 11:30:00,39.76,39.76,39.57,39.59,18610.0,38.6264,38.6264,38.4418,38.4612,18610.0
2019-03-25 11:40:00,39.59,39.61,39.48,39.49,10330.0,38.4612,38.4806,38.3544,38.3641,10330.0
2019-03-25 11:50:00,39.49,39.57,39.49,39.52,7985.0,38.3641,38.4418,38.3641,38.3932,7985.0
2019-03-25 12:00:00,39.51,39.6,39.49,39.56,15464.0,38.3835,38.4709,38.3641,38.4321,15464.0
2019-03-25 12:10:00,39.55,39.59,39.52,39.55,10150.0,38.4224,38.4612,38.3932,38.4224,10150.0
2019-03-25 12:20:00,39.57,39.61,39.53,39.53,9815.0,38.4418,38.4806,38.4029,38.4029,9815.0
2019-03-25 12:30:00,39.53,39.54,39.37,39.37,9478.0,38.4029,38.4126,38.2475,38.2475,9478.0
2019-03-25 12:40:00,39.37,39.41,39.33,39.38,10103.0,38.2475,38.2863,38.2086,38.2572,10103.0
2019-03-25 12:50:00,39.39,39.51,39.37,39.51,8227.0,38.2669,38.3835,38.2475,38.3835,8227.0
2019-03-25 13:00:00,39.51,39.53,39.41,39.45,13080.0,38.3835,38.4029,38.2863,38.3252,13080.0
2019-03-25 13:10:00,39.45,39.57,39.44,39.51,9720.0,38.3252,38.4418,38.3155,38.3835,9720.0
2019-03-25 13:20:00,39.51,39.52,39.46,39.49,7601.0,38.3835,38.3932,38.3349,38.3641,7601.0
2019-03-25 13:30:00,39.49,39.5,39.45,39.49,8403.0,38.3641,38.3738,38.3252,38.3641,8403.0
2019-03-25 13:40:00,39.49,39.51,39.34,39.34,14897.0,38.3641,38.3835,38.2183,38.2183,14897.0
2019-03-25 13:50:00,39.37,39.42,39.36,39.38,9968.0,38.2475,38.2961,38.2378,38.2572,9968.0
2019-03-25 14:00:00,39.38,39.44,39.33,39.33,15467.0,38.2572,38.3155,38.2086,38.2086,15467.0
2019-03-25 14:10:00,39.31,39.36,39.27,39.3,23261.0,38.1892,38.2378,38.1503,38.1795,23261.0
2019-03-25 14:20:00,39.3,39.33,39.27,39.32,16789.0,38.1795,38.2086,38.1503,38.1989,16789.0
2019-03-25 14:30:00,39.37,39.43,39.37,39.4,7605.0,38.2475,38.3058,38.2475,38.2766,7605.0
2019-03-25 14:40:00,39.38,39.47,39.38,39.46,11310.0,38.2572,38.3446,38.2572,38.3349,11310.0
2019-03-25 14:50:00,39.46,39.5,39.42,39.49,12437.0,38.3349,38.3738,38.2961,38.3641,12437.0
2019-03-25 15:00:00,39.51,39.54,39.47,39.47,16260.0,38.3835,38.4126,38.3446,38.3446,16260.0
2019-03-25 15:10:00,39.47,39.56,39.47,39.49,26861.0,38.3446,38.4321,38.3446,38.3641,26861.0
2019-03-25 15:20:00,39.5,39.63,39.49,39.59,19280.0,38.3738,38.5001,38.3641,38.4612,19280.0
2019-03-25 15:30:00,39.59,39.62,39.55,39.61,34762.0,38.4612,38.4904,38.4224,38.4806,34762.0
2019-03-25 15:40:00,39.61,39.65,39.5,39.5,41938.0,38.4806,38.5195,38.3738,38.3738,41938.0
2019-03-25 15:50:00,39.5,39.54,39.43,39.51,121695.0,38.3738,38.4126,38.3058,38.3835,121695.0
2019-03-26 09:30:00,39.44,40.03,39.43,39.97,17984.0,38.3155,38.8887,38.3058,38.8304,17984.0
2019-03-26 09:40:00,39.92,39.93,39.69,39.79,12061.0,38.7818,38.7915,38.5584,38.6555,12061.0
2019-03-26 09:50:00,39.78,39.88,39.71,39.88,20148.0,38.6458,38.7429,38.5778,38.7429,20148.0
2019-03-26 10:00:00,39.88,39.96,39.81,39.89,43325.0,38.7429,38.8207,38.6749,38.7527,43325.0
2019-03-26 10:10:00,39.87,39.99,39.86,39.96,16361.0,38.7332,38.8498,38.7235,38.8207,16361.0
2019-03-26 10:20:00,39.95,39.98,39.88,39.97,17240.0,38.811,38.8401,38.7429,38.8304,17240.0
2019-03-26 10:30:00,39.97,39.98,39.9,39.94,13621.0,38.8304,38.8401,38.7624,38.8012,13621.0
2019-03-26 10:40:00,39.92,40.14,39.91,40.14,18181.0,38.7818,38.9955,38.7721,38.9955,18181.0
2019-03-26 10:50:00,40.13,40.2,40.1,40.11,17434.0,38.9858,39.0538,38.9567,38.9664,17434.0
2019-03-26 11:00:00,40.11,40.12,40.0,40.01,24624.0,38.9664,38.9761,38.8595,38.8692,24624.0
2019-03-26 11:10:00,40.02,40.02,39.88,39.9,15315.0,38.879,38.879,38.7429,38.7624,15315.0
2019-03-26 11:20:00,39.88,39.91,39.79,39.88,24135.0,38.7429,38.7721,38.6555,38.7429,24135.0
2019-03-26 11:30:00,39.86,39.93,39.79,39.93,12836.0,38.7235,38.7915,38.6555,38.7915,12836.0
2019-03-26 11:40:00,39.93,39.97,39.78,39.81,13508.0,38.7915,38.8304,38.6458,38.6749,13508.0
2019-03-26 11:50:00,39.8,39.8,39.69,39.76,9536.0,38.6652,38.6652,38.5584,38.6264,9536.0
2019-03-26 12:00:00,39.76,39.82,39.75,39.76,19513.0,38.6264,38.6847,38.6167,38.6264,19513.0
2019-03-26 12:10:00,39.76,39.8,39.7,39.79,13800.0,38.6264,38.6652,38.5681,38.6555,13800.0
2019-03-26 12:20:00,39.79,39.81,39.69,39.75,19069.0,38.6555,38.6749,38.5584,38.6167,19069.0
2019-03-26 12:30:00,39.75,39.81,39.74,39.77,14461.0,38.6167,38.6749,38.6069,38.6361,14461.0
2019-03-26 12:40:00,39.78,39.78,39.65,39.67,18252.0,38.6458,38.6458,38.5195,38.5389,18252.0
2019-03-26 12:50:00,39.68,39.78,39.68,39.73,15904.0,38.5487,38.6458,38.5487,38.5972,15904.0
2019-03-26 13:00:00,39.72,39.81,39.71,39.81,10107.0,38.5875,38.6749,38.5778,38.6749,10107.0
2019-03-26 13:10:00,39.82,39.87,39.81,39.86,10305.0,38.6847,38.7332,38.6749,38.7235,10305.0
2019-03-26 13:20:00,39.85,39.86,39.78,39.78,12000.0,38.7138,38.7235,38.6458,38.6458,12000.0
2019-03-26 13:30:00,39.78,39.78,39.67,39.71,7707.0,38.6458,38.6458,38.5389,38.5778,7707.0
2019-03-26 13:40:00,39.72,39.76,39.7,39.76,14399.0,38.5875,38.6264,38.5681,38.6264,14399.0
2019-03-26 13:50:00,39.75,39.79,39.67,39.71,17768.0,38.6167,38.6555,38.5389,38.5778,17768.0
2019-03-26 14:00:00,39.7,39.71,39.61,39.61,43405.0,38.5681,38.5778,38.4806,38.4806,43405.0
2019-03-26 14:10:00,39.61,39.68,39.57,39.68,19898.0,38.4806,38.5487,38.4418,38.5487,19898.0
2019-03-26 14:20:00,39.67,39.69,39.56,39.57,35648.0,38.5389,38.5584,38.4321,38.4418,35648.0
2019-03-26 14:30:00,39.57,39.62,39.52,39.59,18311.0,38.4418,38.4904,38.3932,38.4612,18311.0
2019-03-26 14:40:00,39.58,39.69,39.55,39.67,39508.0,38.4515,38.5584,38.4224,38.5389,39508.0
2019-03-26 14:50:00,39.67,39.7,39.63,39.69,33866.0,38.5389,38.5681,38.5001,38.5584,33866.0
2019-03-26 15:00:00,39.69,39.83,39.68,39.79,57096.0,38.5584,38.6944,38.5487,38.6555,57096.0
2019-03-26 15:10:00,39.78,39.83,39.74,39.74,13739.0,38.6458,38.6944,38.6069,38.6069,13739.0
2019-03-26 15:20:00,39.75,39.78,39.67,39.68,23073.0,38.6167,38.6458,38.5389,38.5487,23073.0
2019-03-26 15:30:00,39.67,39.74,39.62,39.68,58876.0,38.5389,38.6069,38.4904,38.5487,58876.0
2019-03-26 15:40:00,39.66,39.72,39.63,39.7,50255.0,38.5292,38.5875,38.5001,38.5681,50255.0
2019-03-26 15:50:00,39.71,39.81,39.68,39.8,103898.0,38.5778,38.6749,38.5487,38.6652,103898.0
2019-03-27 09:30:00,39.79,40.06,39.58,39.71,20470.0,38.6555,38.9178,38.4515,38.5778,20470.0
2019-03-27 09:40:00,39.77,39.77,39.41,39.44,12575.0,38.6361,38.6361,38.2863,38.3155,12575.0
2019-03-27 09:50:00,39.39,39.52,39.19,39.23,42901.0,38.2669,38.3932,38.0726,38.1115,42901.0
2019-03-27 10:00:00,39.23,39.38,39.18,39.38,67806.0,38.1115,38.2572,38.0629,38.2572,67806.0
2019-03-27 10:10:00,39.38,39.55,39.36,39.55,49177.0,38.2572,38.4224,38.2378,38.4224,49177.0
2019-03-27 10:20:00,39.56,39.66,39.5,39.63,11949.0,38.4321,38.5292,38.3738,38.5001,11949.0
2019-03-27 10:30:00,39.64,39.67,39.51,39.55,15332.0,38.5098,38.5389,38.3835,38.4224,15332.0
2019-03-27 10:40:00,39.53,39.53,39.3,39.32,15614.0,38.4029,38.4029,38.1795,38.1989,15614.0
2019-03-27 10:50:00,39.32,39.4,39.29,39.4,17101.0,38.1989,38.2766,38.1698,38.2766,17101.0
2019-03-27 11:00:00,39.41,39.45,39.34,39.38,12740.0,38.2863,38.3252,38.2183,38.2572,12740.0
2019-03-27 11:10:00,39.38,39.38,39.15,39.16,13901.0,38.2572,38.2572,38.0338,38.0435,13901.0
2019-03-27 11:20:00,39.14,39.23,39.09,39.12,19356.0,38.024,38.1115,37.9755,38.0046,19356.0
2019-03-27 11:30:00,39.11,39.12,38.93,38.99,30908.0,37.9949,38.0046,37.82,37.8783,30908.0
2019-03-27 11:40:00,39.02,39.02,38.93,38.95,7900.0,37.9075,37.9075,37.82,37.8395,7900.0
2019-03-27 11:50:00,38.93,39.05,38.86,39.02,18867.0,37.82,37.9366,37.752,37.9075,18867.0
2019-03-27 12:00:00,39.01,39.12,38.97,39.12,8713.0,37.8978,38.0046,37.8589,38.0046,8713.0
2019-03-27 12:10:00,39.12,39.17,39.05,39.07,14291.0,38.0046,38.0532,37.9366,37.956,14291.0
2019-03-27 12:20:00,39.08,39.15,39.05,39.1,8900.0,37.9658,38.0338,37.9366,37.9852,8900.0
2019-03-27 12:30:00,39.1,39.15,39.09,39.15,11667.0,37.9852,38.0338,37.9755,38.0338,11667.0
2019-03-27 12:40:00,39.15,39.17,39.1,39.12,16356.0,38.0338,38.0532,37.9852,38.0046,16356.0
2019-03-27 12:50:00,39.13,39.19,39.09,39.09,12927.0,38.0143,38.0726,37.9755,37.9755,12927.0
2019-03-27 13:00:00,39.1,39.11,39.05,39.06,10273.0,37.9852,37.9949,37.9366,37.9463,10273.0
2019-03-27 13:10:00,39.07,39.26,39.06,39.21,11430.0,37.956,38.1406,37.9463,38.0921,11430.0
2019-03-27 13:20:00,39.21,39.25,39.2,39.23,6853.0,38.0921,38.1309,38.0823,38.1115,6853.0
2019-03-27 13:30:00,39.24,39.27,39.17,39.2,14064.0,38.1212,38.1503,38.0532,38.0823,14064.0
2019-03-27 13:40:00,39.21,39.3,39.21,39.28,11775.0,38.0921,38.1795,38.0921,38.1601,11775.0
2019-03-27 13:50:00,39.28,39.28,39.22,39.23,10689.0,38.1601,38.1601,38.1018,38.1115,10689.0
2019-03-27 14:00:00,39.22,39.3,39.18,39.28,14501.0,38.1018,38.1795,38.0629,38.1601,14501.0
2019-03-27 14:10:00,39.29,39.33,39.23,39.25,22461.0,38.1698,38.2086,38.1115,38.1309,22461.0
2019-03-27 14:20:00,39.24,39.31,39.22,39.3,17959.0,38.1212,38.1892,38.1018,38.1795,17959.0
2019-03-27 14:30:00,39.3,39.32,39.16,39.2,20166.0,38.1795,38.1989,38.0435,38.0823,20166.0
2019-03-27 14:40:00,39.21,39.27,39.2,39.25,27085.0,38.0921,38.1503,38.0823,38.1309,27085.0
2019-03-27 14:50:00,39.26,39.28,39.16,39.2,21381.0,38.1406,38.1601,38.0435,38.0823,21381.0
2019-03-27 15:00:00,39.22,39.29,39.2,39.26,44124.0,38.1018,38.1698,38.0823,38.1406,44124.0
2019-03-27 15:10:00,39.26,39.31,39.25,39.3,18061.0,38.1406,38.1892,38.1309,38.1795,18061.0
2019-03-27 15:20:00,39.3,39.35,39.28,39.34,26227.0,38.1795,38.2281,38.1601,38.2183,26227.0
2019-03-27 15:30:00,39.34,39.38,39.31,39.33,49286.0,38.2183,38.2572,38.1892,38.2086,49286.0
2019-03-27 15:40:00,39.33,39.42,39.33,39.42,82337.0,38.2086,38.2961,38.2086,38.2961,82337.0
2019-03-27 15:50:00,39.41,39.42,39.19,39.31,330918.0,38.2863,38.2961,38.0726,38.1892,330918.0
2019-03-28 09:30:00,39.37,39.41,39.17,39.28,21603.0,38.2475,38.2863,38.0532,38.1601,21603.0
2019-03-28 09:40:00,39.26,39.57,39.24,39.44,17775.0,38.1406,38.4418,38.1212,38.3155,17775.0
2019-03-28 09:50:00,39.45,39.62,39.36,39.61,25610.0,38.3252,38.4904,38.2378,38.4806,25610.0
2019-03-28 10:00:00,39.59,39.71,39.52,39.67,16812.0,38.4612,38.5778,38.3932,38.5389,16812.0
2019-03-28 10:10:00,39.68,39.7,39.54,39.57,15870.0,38.5487,38.5681,38.4126,38.4418,15870.0
2019-03-28 10:20:00,39.58,39.65,39.5,39.5,10305.0,38.4515,38.5195,38.3738,38.3738,10305.0
2019-03-28 10:30:00,39.52,39.56,39.45,39.45,11748.0,38.3932,38.4321,38.3252,38.3252,11748.0
2019-03-28 10:40:00,39.46,39.52,39.45,39.46,17870.0,38.3349,38.3932,38.3252,38.3349,17870.0
2019-03-28 10:50:00,39.46,39.46,39.35,39.37,11140.0,38.3349,38.3349,38.2281,38.2475,11140.0
2019-03-28 11:00:00,39.36,39.38,39.19,39.22,14404.0,38.2378,38.2572,38.0726,38.1018,14404.0
2019-03-28 11:10:00,39.21,39.27,39.16,39.17,15020.0,38.0921,38.1503,38.0435,38.0532,15020.0
2019-03-28 11:20:00,39.15,39.21,39.01,39.01,30002.0,38.0338,38.0921,37.8978,37.8978,30002.0
2019-03-28 11:30:00,39.03,39.17,39.03,39.16,14163.0,37.9172,38.0532,37.9172,38.0435,14163.0
2019-03-28 11:40:00,39.15,39.22,39.08,39.19,9036.0,38.0338,38.1018,37.9658,38.0726,9036.0
2019-03-28 11:50:00,39.21,39.22,39.07,39.09,10086.0,38.0921,38.1018,37.956,37.9755,10086.0
2019-03-28 12:00:00,39.07,39.14,39.06,39.09,8017.0,37.956,38.024,37.9463,37.9755,8017.0
2019-03-28 12:10:00,39.09,39.11,39.02,39.11,9548.0,37.9755,37.9949,37.9075,37.9949,9548.0
2019-03-28 12:20:00,39.11,39.18,39.1,39.16,8800.0,37.9949,38.0629,37.9852,38.0435,8800.0
2019-03-28 12:30:00,39.17,39.18,39.12,39.15,8999.0,38.0532,38.0629,38.0046,38.0338,8999.0
2019-03-28 12:40:00,39.15,39.18,39.14,39.18,7631.0,38.0338,38.0629,38.024,38.0629,7631.0
2019-03-28 12:50:00,39.17,39.26,39.17,39.25,14542.0,38.0532,38.1406,38.0532,38.1309,14542.0
2019-03-28 13:00:00,39.26,39.27,39.22,39.24,9012.0,38.1406,38.1503,38.1018,38.1212,9012.0
2019-03-28 13:10:00,39.24,39.26,39.23,39.25,14690.0,38.1212,38.1406,38.1115,38.1309,14690.0
2019-03-28 13:20:00,39.25,39.28,39.2,39.23,21872.0,38.1309,38.1601,38.0823,38.1115,21872.0
2019-03-28 13:30:00,39.23,39.24,39.18,39.18,22267.0,38.1115,38.1212,38.0629,38.0629,22267.0
2019-03-28 13:40:00,39.18,39.2,39.14,39.16,15845.0,38.0629,38.0823,38.024,38.0435,15845.0
2019-03-28 13:50:00,39.16,39.22,39.15,39.21,23361.0,38.0435,38.1018,38.0338,38.0921,23361.0
2019-03-28 14:00:00,39.22,39.22,39.17,39.19,16672.0,38.1018,38.1018,38.0532,38.0726,16672.0
2019-03-28 14:10:00,39.2,39.22,39.17,39.17,14159.0,38.0823,38.1018,38.0532,38.0532,14159.0
2019-03-28 14:20:00,39.17,39.17,39.11,39.13,13925.0,38.0532,38.0532,37.9949,38.0143,13925.0
2019-03-28 14:30:00,39.13,39.14,39.09,39.11,17048.0,38.0143,38.024,37.9755,37.9949,17048.0
2019-03-28 14:40:00,39.12,39.12,39.08,39.11,18394.0,38.0046,38.0046,37.9658,37.9949,18394.0
2019-03-28 14:50:00,39.12,39.16,39.09,39.15,18314.0,38.0046,38.0435,37.9755,38.0338,18314.0
2019-03-28 15:00:00,39.15,39.25,39.12,39.21,19801.0,38.0338,38.1309,38.0046,38.0921,19801.0
2019-03-28 15:10:00,39.21,39.26,39.2,39.26,17035.0,38.0921,38.1406,38.0823,38.1406,17035.0
2019-03-28 15:20:00,39.25,39.3,39.21,39.21,16188.0,38.1309,38.1795,38.0921,38.0921,16188.0
2019-03-28 15:30:00,39.21,39.28,39.21,39.26,20850.0,38.0921,38.1601,38.0921,38.1406,20850.0
2019-03-28 15:40:00,39.26,39.29,39.22,39.23,20888.0,38.1406,38.1698,38.1018,38.1115,20888.0
2019-03-28 15:50:00,39.23,39.27,39.21,39.22,83908.0,38.1115,38.1503,38.0921,38.1018,83908.0
2019-03-29 09:30:00,39.65,39.82,39.5,39.69,24469.0,38.5195,38.6847,38.3738,38.5584,24469.0
2019-03-29 09:40:00,39.64,39.82,39.6,39.67,16559.0,38.5098,38.6847,38.4709,38.5389,16559.0
2019-03-29 09:50:00,39.67,39.75,39.6,39.72,16053.0,38.5389,38.6167,38.4709,38.5875,16053.0
2019-03-29 10:00:00,39.77,39.91,39.77,39.9,15656.0,38.6361,38.7721,38.6361,38.7624,15656.0
2019-03-29 10:10:00,39.9,39.91,39.8,39.88,7814.0,38.7624,38.7721,38.6652,38.7429,7814.0
2019-03-29 10:20:00,39.9,39.92,39.84,39.87,12590.0,38.7624,38.7818,38.7041,38.7332,12590.0
2019-03-29 10:30:00,39.9,39.9,39.78,39.8,12159.0,38.7624,38.7624,38.6458,38.6652,12159.0
2019-03-29 10:40:00,39.8,39.81,39.68,39.71,8113.0,38.6652,38.6749,38.5487,38.5778,8113.0
2019-03-29 10:50:00,39.69,39.7,39.63,39.66,9838.0,38.5584,38.5681,38.5001,38.5292,9838.0
2019-03-29 11:00:00,39.68,39.72,39.65,39.71,8082.0,38.5487,38.5875,38.5195,38.5778,8082.0
2019-03-29 11:10:00,39.71,39.75,39.68,39.72,25068.0,38.5778,38.6167,38.5487,38.5875,25068.0
2019-03-29 11:20:00,39.72,39.73,39.63,39.73,12211.0,38.5875,38.5972,38.5001,38.5972,12211.0
2019-03-29 11:30:00,39.73,39.76,39.71,39.75,8870.0,38.5972,38.6264,38.5778,38.6167,8870.0
2019-03-29 11:40:00,39.78,39.8,39.68,39.76,12433.0,38.6458,38.6652,38.5487,38.6264,12433.0
2019-03-29 11:50:00,39.76,39.76,39.71,39.71,7811.0,38.6264,38.6264,38.5778,38.5778,7811.0
2019-03-29 12:00:00,39.72,39.75,39.7,39.74,6631.0,38.5875,38.6167,38.5681,38.6069,6631.0
2019-03-29 12:10:00,39.73,39.74,39.66,39.69,8321.0,38.5972,38.6069,38.5292,38.5584,8321.0
2019-03-29 12:20:00,39.71,39.75,39.68,39.7,6489.0,38.5778,38.6167,38.5487,38.5681,6489.0
2019-03-29 12:30:00,39.7,39.75,39.66,39.75,6010.0,38.5681,38.6167,38.5292,38.6167,6010.0
2019-03-29 12:40:00,39.74,39.76,39.7,39.75,11515.0,38.6069,38.6264,38.5681,38.6167,11515.0
2019-03-29 12:50:00,39.75,39.78,39.71,39.78,6546.0,38.6167,38.6458,38.5778,38.6458,6546.0
2019-03-29 13:00:00,39.78,39.82,39.77,39.78,7932.0,38.6458,38.6847,38.6361,38.6458,7932.0
2019-03-29 13:10:00,39.8,39.82,39.76,39.78,7038.0,38.6652,38.6847,38.6264,38.6458,7038.0
2019-03-29 13:20:00,39.77,39.77,39.72,39.75,8482.0,38.6361,38.6361,38.5875,38.6167,8482.0
2019-03-29 13:30:00,39.76,39.78,39.75,39.78,7560.0,38.6264,38.6458,38.6167,38.6458,7560.0
2019-03-29 13:40:00,39.78,39.83,39.76,39.8,10430.0,38.6458,38.6944,38.6264,38.6652,10430.0
2019-03-29 13:50:00,39.81,39.84,39.79,39.82,7641.0,38.6749,38.7041,38.6555,38.6847,7641.0
2019-03-29 14:00:00,39.83,39.88,39.83,39.86,11697.0,38.6944,38.7429,38.6944,38.7235,11697.0
2019-03-29 14:10:00,39.87,39.9,39.84,39.85,9600.0,38.7332,38.7624,38.7041,38.7138,9600.0
2019-03-29 14:20:00,39.86,39.88,39.84,39.88,6645.0,38.7235,38.7429,38.7041,38.7429,6645.0
2019-03-29 14:30:00,39.88,39.9,39.85,39.85,10856.0,38.7429,38.7624,38.7138,38.7138,10856.0
2019-03-29 14:40:00,39.85,39.89,39.81,39.88,10961.0,38.7138,38.7527,38.6749,38.7429,10961.0
2019-03-29 14:50:00,39.88,39.92,39.87,39.88,10764.0,38.7429,38.7818,38.7332,38.7429,10764.0
2019-03-29 15:00:00,39.88,39.94,39.87,39.9,18080.0,38.7429,38.8012,38.7332,38.7624,18080.0
2019-03-29 15:10:00,39.9,39.9,39.85,39.86,12364.0,38.7624,38.7624,38.7138,38.7235,12364.0
2019-03-29 15:20:00,39.86,39.87,39.81,39.85,16339.0,38.7235,38.7332,38.6749,38.7138,16339.0
2019-03-29 15:30:00,39.86,39.89,39.83,39.88,22142.0,38.7235,38.7527,38.6944,38.7429,22142.0
2019-03-29 15:40:00,39.88,39.89,39.82,39.83,33945.0,38.7429,38.7527,38.6847,38.6944,33945.0
2019-03-29 15:50:00,39.82,39.86,39.77,39.84,135564.0,38.6847,38.7235,38.6361,38.7041,135564.0
2019-04-01 09:30:00,40.13,40.71,40.13,40.61,80386.0,38.9858,39.5493,38.9858,39.4521,80386.0
2019-04-01 09:40:00,40.62,40.68,40.57,40.59,23407.0,39.4618,39.5201,39.4133,39.4327,23407.0
2019-04-01 09:50:00,40.57,40.91,40.56,40.8,41556.0,39.4133,39.7436,39.4036,39.6367,41556.0
2019-04-01 10:00:00,40.82,40.95,40.74,40.74,26297.0,39.6561,39.7824,39.5784,39.5784,26297.0
2019-04-01 10:10:00,40.71,40.84,40.67,40.83,36359.0,39.5493,39.6756,39.5104,39.6659,36359.0
2019-04-01 10:20:00,40.83,40.99,40.8,40.98,50491.0,39.6659,39.8213,39.6367,39.8116,50491.0
2019-04-01 10:30:00,40.98,41.06,40.92,41.04,70675.0,39.8116,39.8893,39.7533,39.8699,70675.0
2019-04-01 10:40:00,41.03,41.14,40.97,41.01,47786.0,39.8602,39.967,39.8019,39.8407,47786.0
2019-04-01 10:50:00,41.0,41.08,40.93,41.04,44962.0,39.831,39.9087,39.763,39.8699,44962.0
2019-04-01 11:00:00,41.04,41.21,41.03,41.15,32310.0,39.8699,40.035,39.8602,39.9767,32310.0
2019-04-01 11:10:00,41.15,41.17,41.09,41.13,15769.0,39.9767,39.9962,39.9184,39.9573,15769.0
2019-04-01 11:20:00,41.12,41.13,41.04,41.11,26647.0,39.9476,39.9573,39.8699,39.9379,26647.0
2019-04-01 11:30:00,41.11,41.12,41.03,41.12,26546.0,39.9379,39.9476,39.8602,39.9476,26546.0
2019-04-01 11:40:00,41.12,41.23,41.1,41.23,37623.0,39.9476,40.0545,39.9282,40.0545,37623.0
2019-04-01 11:50:00,41.25,41.29,41.21,41.26,44094.0,40.0739,40.1127,40.035,40.0836,44094.0
2019-04-01 12:00:00,41.26,41.28,41.13,41.2,117813.0,40.0836,40.103,39.9573,40.0253,117813.0
2019-04-01 12:10:00,41.19,41.25,41.15,41.24,51578.0,40.0156,40.0739,39.9767,40.0642,51578.0
2019-04-01 12:20:00,41.24,41.31,41.22,41.28,53295.0,40.0642,40.1322,40.0447,40.103,53295.0
2019-04-01 12:30:00,41.29,41.29,41.21,41.26,35361.0,40.1127,40.1127,40.035,40.0836,35361.0
2019-04-01 12:40:00,41.27,41.4,41.27,41.39,33934.0,40.0933,40.2196,40.0933,40.2099,33934.0
2019-04-01 12:50:00,41.4,41.44,41.33,41.44,29259.0,40.2196,40.2585,40.1516,40.2585,29259.0
2019-04-01 13:00:00,41.44,41.51,41.41,41.47,33407.0,40.2585,40.3265,40.2293,40.2876,33407.0
2019-04-01 13:10:00,41.48,41.49,41.41,41.46,20859.0,40.2973,40.307,40.2293,40.2779,20859.0
2019-04-01 13:20:00,41.45,41.52,41.42,41.52,21896.0,40.2682,40.3362,40.239,40.3362,21896.0
2019-04-01 13:30:00,41.51,41.55,41.47,41.53,21689.0,40.3265,40.3653,40.2876,40.3459,21689.0
2019-04-01 13:40:00,41.52,41.62,41.52,41.59,42864.0,40.3362,40.4333,40.3362,40.4042,42864.0
2019-04-01 13:50:00,41.6,41.67,41.58,41.62,50768.0,40.4139,40.4819,40.3945,40.4333,50768.0
2019-04-01 14:00:00,41.61,41.66,41.6,41.63,27113.0,40.4236,40.4722,40.4139,40.4431,27113.0
2019-04-01 14:10:00,41.64,41.66,41.6,41.65,25105.0,40.4528,40.4722,40.4139,40.4625,25105.0
2019-04-01 14:20:00,41.65,41.69,41.58,41.62,21407.0,40.4625,40.5013,40.3945,40.4333,21407.0
2019-04-01 14:30:00,41.62,41.64,41.59,41.59,22598.0,40.4333,40.4528,40.4042,40.4042,22598.0
2019-04-01 14:40:00,41.6,41.65,41.59,41.62,48115.0,40.4139,40.4625,40.4042,40.4333,48115.0
2019-04-01 14:50:00,41.61,41.65,41.52,41.65,33876.0,40.4236,40.4625,40.3362,40.4625,33876.0
2019-04-01 15:00:00,41.65,41.7,41.63,41.69,64861.0,40.4625,40.5111,40.4431,40.5013,64861.0
2019-04-01 15:10:00,41.69,41.75,41.63,41.69,73451.0,40.5013,40.5596,40.4431,40.5013,73451.0
2019-04-01 15:20:00,41.7,41.76,41.65,41.72,69902.0,40.5111,40.5693,40.4625,40.5305,69902.0
2019-04-01 15:30:00,41.73,41.83,41.63,41.83,152157.0,40.5402,40.6374,40.4431,40.6374,152157.0
2019-04-01 15:40:00,41.83,41.89,41.76,41.77,225017.0,40.6374,40.6956,40.5693,40.5791,225017.0
2019-04-01 15:50:00,41.77,41.9,41.72,41.79,432431.0,40.5791,40.7054,40.5305,40.5985,432431.0
2019-04-02 09:30:00,41.73,41.73,41.17,41.61,63472.0,40.5402,40.5402,39.9962,40.4236,63472.0
2019-04-02 09:40:00,41.61,41.68,41.47,41.67,63389.0,40.4236,40.4916,40.2876,40.4819,63389.0
2019-04-02 09:50:00,41.66,41.9,41.65,41.75,164843.0,40.4722,40.7054,40.4625,40.5596,164843.0
2019-04-02 10:00:00,41.74,41.78,41.68,41.7,45983.0,40.5499,40.5888,40.4916,40.5111,45983.0
2019-04-02 10:10:00,41.7,41.9,41.68,41.89,40471.0,40.5111,40.7054,40.4916,40.6956,40471.0
2019-04-02 10:20:00,41.87,42.04,41.86,42.0,67290.0,40.6762,40.8414,40.6665,40.8025,67290.0
2019-04-02 10:30:00,42.0,42.08,41.98,42.01,35083.0,40.8025,40.8802,40.7831,40.8122,35083.0
2019-04-02 10:40:00,42.03,42.05,41.93,42.02,110399.0,40.8316,40.8511,40.7345,40.8219,110399.0
2019-04-02 10:50:00,42.02,42.05,41.73,41.73,46376.0,40.8219,40.8511,40.5402,40.5402,46376.0
2019-04-02 11:00:00,41.75,41.81,41.62,41.75,59244.0,40.5596,40.6179,40.4333,40.5596,59244.0
2019-04-02 11:10:00,41.75,41.83,41.7,41.83,38306.0,40.5596,40.6374,40.5111,40.6374,38306.0
2019-04-02 11:20:00,41.84,41.95,41.82,41.95,24729.0,40.6471,40.7539,40.6276,40.7539,24729.0
2019-04-02 11:30:00,41.96,41.99,41.91,41.94,31791.0,40.7636,40.7928,40.7151,40.7442,31791.0
2019-04-02 11:40:00,41.94,42.0,41.9,41.97,24121.0,40.7442,40.8025,40.7054,40.7734,24121.0
2019-04-02 11:50:00,41.98,41.99,41.86,41.92,34316.0,40.7831,40.7928,40.6665,40.7248,34316.0
2019-04-02 12:00:00,41.93,41.98,41.9,41.94,19873.0,40.7345,40.7831,40.7054,40.7442,19873.0
2019-04-02 12:10:00,41.94,41.96,41.87,41.89,25971.0,40.7442,40.7636,40.6762,40.6956,25971.0
2019-04-02 12:20:00,41.89,41.92,41.82,41.85,29837.0,40.6956,40.7248,40.6276,40.6568,29837.0
2019-04-02 12:30:00,41.85,41.89,41.84,41.86,17712.0,40.6568,40.6956,40.6471,40.6665,17712.0
2019-04-02 12:40:00,41.87,41.9,41.84,41.88,18889.0,40.6762,40.7054,40.6471,40.6859,18889.0
2019-04-02 12:50:00,41.89,41.89,41.7,41.73,22487.0,40.6956,40.6956,40.5111,40.5402,22487.0
2019-04-02 13:00:00,41.71,41.9,41.71,41.88,14690.0,40.5208,40.7054,40.5208,40.6859,14690.0
2019-04-02 13:10:00,41.88,41.91,41.84,41.85,17872.0,40.6859,40.7151,40.6471,40.6568,17872.0
2019-04-02 13:20:00,41.85,41.9,41.82,41.83,13305.0,40.6568,40.7054,40.6276,40.6374,13305.0
2019-04-02 13:30:00,41.83,41.85,41.81,41.84,9138.0,40.6374,40.6568,40.6179,40.6471,9138.0
2019-04-02 13:40:00,41.83,41.88,41.79,41.8,13719.0,40.6374,40.6859,40.5985,40.6082,13719.0
2019-04-02 13:50:00,41.8,41.81,41.74,41.77,13826.0,40.6082,40.6179,40.5499,40.5791,13826.0
2019-04-02 14:00:00,41.77,41.81,41.75,41.81,20024.0,40.5791,40.6179,40.5596,40.6179,20024.0
2019-04-02 14:10:00,41.82,41.95,41.82,41.94,44359.0,40.6276,40.7539,40.6276,40.7442,44359.0
2019-04-02 14:20:00,41.94,42.0,41.94,41.98,58205.0,40.7442,40.8025,40.7442,40.7831,58205.0
2019-04-02 14:30:00,41.98,42.06,41.95,42.01,50467.0,40.7831,40.8608,40.7539,40.8122,50467.0
2019-04-02 14:40:00,42.0,42.05,41.97,42.04,25882.0,40.8025,40.8511,40.7734,40.8414,25882.0
2019-04-02 14:50:00,42.04,42.07,42.02,42.04,37662.0,40.8414,40.8705,40.8219,40.8414,37662.0
2019-04-02 15:00:00,42.04,42.06,41.99,42.02,35980.0,40.8414,40.8608,40.7928,40.8219,35980.0
2019-04-02 15:10:00,42.02,42.09,41.99,42.09,42427.0,40.8219,40.8899,40.7928,40.8899,42427.0
2019-04-02 15:20:00,42.09,42.12,42.03,42.09,43692.0,40.8899,40.9191,40.8316,40.8899,43692.0
2019-04-02 15:30:00,42.09,42.11,42.05,42.09,34783.0,40.8899,40.9094,40.8511,40.8899,34783.0
2019-04-02 15:40:00,42.09,42.15,42.04,42.15,96725.0,40.8899,40.9482,40.8414,40.9482,96725.0
2019-04-02 15:50:00,42.14,42.19,42.0,42.02,196422.0,40.9385,40.9871,40.8025,40.8219,196422.0
2019-04-03 09:30:00,42.7,42.95,42.29,42.92,53351.0,41.4825,41.7254,41.0842,41.6963,53351.0
2019-04-03 09:40:00,42.95,43.15,42.94,43.1,26998.0,41.7254,41.9197,41.7157,41.8711,26998.0
2019-04-03 09:50:00,43.11,43.12,42.86,42.86,13065.0,41.8809,41.8906,41.638,41.638,13065.0
2019-04-03 10:00:00,42.84,42.88,42.63,42.78,32396.0,41.6186,41.6574,41.4145,41.5603,32396.0
2019-04-03 10:10:00,42.82,42.99,42.8,42.97,42144.0,41.5991,41.7643,41.5797,41.7448,42144.0
2019-04-03 10:20:00,42.99,43.02,42.92,42.99,17900.0,41.7643,41.7934,41.6963,41.7643,17900.0
2019-04-03 10:30:00,42.97,43.15,42.97,43.12,46435.0,41.7448,41.9197,41.7448,41.8906,46435.0
2019-04-03 10:40:00,43.14,43.14,42.97,42.98,19528.0,41.91,41.91,41.7448,41.7546,19528.0
2019-04-03 10:50:00,42.99,43.11,42.99,43.06,17726.0,41.7643,41.8809,41.7643,41.8323,17726.0
2019-04-03 11:00:00,43.07,43.33,43.07,43.32,109949.0,41.842,42.0946,41.842,42.0849,109949.0
2019-04-03 11:10:00,43.32,43.44,43.28,43.42,238269.0,42.0849,42.2014,42.046,42.182,238269.0
2019-04-03 11:20:00,43.41,43.48,43.3,43.36,64333.0,42.1723,42.2403,42.0654,42.1237,64333.0
2019-04-03 11:30:00,43.36,43.42,43.33,43.37,25233.0,42.1237,42.182,42.0946,42.1334,25233.0
2019-04-03 11:40:00,43.36,43.39,43.33,43.37,21955.0,42.1237,42.1529,42.0946,42.1334,21955.0
2019-04-03 11:50:00,43.38,43.49,43.36,43.48,43060.0,42.1432,42.25,42.1237,42.2403,43060.0
2019-04-03 12:00:00,43.47,43.61,43.46,43.6,25452.0,42.2306,42.3666,42.2209,42.3569,25452.0
2019-04-03 12:10:00,43.61,43.62,43.54,43.59,25039.0,42.3666,42.3763,42.2986,42.3472,25039.0
2019-04-03 12:20:00,43.58,43.64,43.54,43.54,31247.0,42.3375,42.3957,42.2986,42.2986,31247.0
2019-04-03 12:30:00,43.54,43.54,43.41,43.48,20081.0,42.2986,42.2986,42.1723,42.2403,20081.0
2019-04-03 12:40:00,43.47,43.57,43.47,43.56,18837.0,42.2306,42.3277,42.2306,42.318,18837.0
2019-04-03 12:50:00,43.56,43.56,43.48,43.5,28826.0,42.318,42.318,42.2403,42.2597,28826.0
2019-04-03 13:00:00,43.5,43.57,43.5,43.55,24229.0,42.2597,42.3277,42.2597,42.3083,24229.0
2019-04-03 13:10:00,43.56,43.63,43.56,43.57,23102.0,42.318,42.386,42.318,42.3277,23102.0
2019-04-03 13:20:00,43.59,43.68,43.57,43.67,16528.0,42.3472,42.4346,42.3277,42.4249,16528.0
2019-04-03 13:30:00,43.67,43.68,43.64,43.67,23855.0,42.4249,42.4346,42.3957,42.4249,23855.0
2019-04-03 13:40:00,43.66,43.72,43.62,43.7,37540.0,42.4152,42.4735,42.3763,42.454,37540.0
2019-04-03 13:50:00,43.7,43.71,43.56,43.58,85942.0,42.454,42.4637,42.318,42.3375,85942.0
2019-04-03 14:00:00,43.57,43.57,43.49,43.56,54411.0,42.3277,42.3277,42.25,42.318,54411.0
2019-04-03 14:10:00,43.56,43.64,43.55,43.6,65205.0,42.318,42.3957,42.3083,42.3569,65205.0
2019-04-03 14:20:00,43.61,43.73,43.59,43.69,59388.0,42.3666,42.4832,42.3472,42.4443,59388.0
2019-04-03 14:30:00,43.69,43.69,43.55,43.55,34651.0,42.4443,42.4443,42.3083,42.3083,34651.0
2019-04-03 14:40:00,43.56,43.62,43.54,43.61,38245.0,42.318,42.3763,42.2986,42.3666,38245.0
2019-04-03 14:50:00,43.6,43.61,43.55,43.56,48194.0,42.3569,42.3666,42.3083,42.318,48194.0
2019-04-03 15:00:00,43.55,43.66,43.54,43.57,44785.0,42.3083,42.4152,42.2986,42.3277,44785.0
2019-04-03 15:10:00,43.57,43.57,43.36,43.41,79502.0,42.3277,42.3277,42.1237,42.1723,79502.0
2019-04-03 15:20:00,43.41,43.51,43.36,43.5,78972.0,42.1723,42.2695,42.1237,42.2597,78972.0
2019-04-03 15:30:00,43.5,43.54,43.44,43.47,139125.0,42.2597,42.2986,42.2014,42.2306,139125.0
2019-04-03 15:40:00,43.47,43.57,43.46,43.52,160754.0,42.2306,42.3277,42.2209,42.2792,160754.0
2019-04-03 15:50:00,43.52,43.64,43.51,43.6,281964.0,42.2792,42.3957,42.2695,42.3569,281964.0
2019-04-04 09:30:00,43.47,43.75,43.41,43.58,38061.0,42.2306,42.5026,42.1723,42.3375,38061.0
2019-04-04 09:40:00,43.57,43.61,43.47,43.58,34860.0,42.3277,42.3666,42.2306,42.3375,34860.0
2019-04-04 09:50:00,43.58,43.64,43.39,43.44,53022.0,42.3375,42.3957,42.1529,42.2014,53022.0
2019-04-04 10:00:00,43.45,43.52,43.36,43.37,29444.0,42.2112,42.2792,42.1237,42.1334,29444.0
2019-04-04 10:10:00,43.38,43.38,43.23,43.25,55157.0,42.1432,42.1432,41.9974,42.0169,55157.0
2019-04-04 10:20:00,43.23,43.27,43.06,43.13,30305.0,41.9974,42.0363,41.8323,41.9003,30305.0
2019-04-04 10:30:00,43.12,43.23,42.99,43.14,30972.0,41.8906,41.9974,41.7643,41.91,30972.0
2019-04-04 10:40:00,43.14,43.41,43.12,43.39,43841.0,41.91,42.1723,41.8906,42.1529,43841.0
2019-04-04 10:50:00,43.39,43.4,43.3,43.36,27302.0,42.1529,42.1626,42.0654,42.1237,27302.0
2019-04-04 11:00:00,43.36,43.36,43.26,43.31,13286.0,42.1237,42.1237,42.0266,42.0752,13286.0
2019-04-04 11:10:00,43.3,43.3,43.05,43.07,67794.0,42.0654,42.0654,41.8226,41.842,67794.0
2019-04-04 11:20:00,43.07,43.22,43.05,43.2,23807.0,41.842,41.9877,41.8226,41.9683,23807.0
2019-04-04 11:30:00,43.2,43.38,43.17,43.34,51427.0,41.9683,42.1432,41.9391,42.1043,51427.0
2019-04-04 11:40:00,43.33,43.33,43.24,43.25,20055.0,42.0946,42.0946,42.0071,42.0169,20055.0
2019-04-04 11:50:00,43.22,43.24,43.14,43.21,26216.0,41.9877,42.0071,41.91,41.978,26216.0
2019-04-04 12:00:00,43.21,43.25,43.18,43.22,22782.0,41.978,42.0169,41.9489,41.9877,22782.0
2019-04-04 12:10:00,43.23,43.27,43.17,43.19,17745.0,41.9974,42.0363,41.9391,41.9586,17745.0
2019-04-04 12:20:00,43.18,43.21,43.11,43.13,20744.0,41.9489,41.978,41.8809,41.9003,20744.0
2019-04-04 12:30:00,43.14,43.17,43.1,43.16,21373.0,41.91,41.9391,41.8711,41.9294,21373.0
2019-04-04 12:40:00,43.16,43.27,43.16,43.25,42169.0,41.9294,42.0363,41.9294,42.0169,42169.0
2019-04-04 12:50:00,43.25,43.37,43.24,43.33,13739.0,42.0169,42.1334,42.0071,42.0946,13739.0
2019-04-04 13:00:00,43.33,43.41,43.32,43.38,17941.0,42.0946,42.1723,42.0849,42.1432,17941.0
2019-04-04 13:10:00,43.38,43.39,43.33,43.37,9552.0,42.1432,42.1529,42.0946,42.1334,9552.0
2019-04-04 13:20:00,43.39,43.4,43.34,43.35,24911.0,42.1529,42.1626,42.1043,42.114,24911.0
2019-04-04 13:30:00,43.36,43.38,43.24,43.26,22126.0,42.1237,42.1432,42.0071,42.0266,22126.0
2019-04-04 13:40:00,43.27,43.29,43.22,43.28,18056.0,42.0363,42.0557,41.9877,42.046,18056.0
2019-04-04 13:50:00,43.29,43.39,43.28,43.37,27728.0,42.0557,42.1529,42.046,42.1334,27728.0
2019-04-04 14:00:00,43.38,43.41,43.37,43.37,19390.0,42.1432,42.1723,42.1334,42.1334,19390.0
2019-04-04 14:10:00,43.37,43.59,43.34,43.56,22705.0,42.1334,42.3472,42.1043,42.318,22705.0
2019-04-04 14:20:00,43.57,43.61,43.53,43.55,18199.0,42.3277,42.3666,42.2889,42.3083,18199.0
2019-04-04 14:30:00,43.55,43.6,43.5,43.57,17942.0,42.3083,42.3569,42.2597,42.3277,17942.0
2019-04-04 14:40:00,43.57,43.62,43.54,43.59,14145.0,42.3277,42.3763,42.2986,42.3472,14145.0
2019-04-04 14:50:00,43.6,43.65,43.59,43.64,12415.0,42.3569,42.4055,42.3472,42.3957,12415.0
2019-04-04 15:00:00,43.64,43.64,43.54,43.55,22308.0,42.3957,42.3957,42.2986,42.3083,22308.0
2019-04-04 15:10:00,43.55,43.6,43.54,43.59,22037.0,42.3083,42.3569,42.2986,42.3472,22037.0
2019-04-04 15:20:00,43.58,43.58,43.49,43.51,35277.0,42.3375,42.3375,42.25,42.2695,35277.0
2019-04-04 15:30:00,43.51,43.65,43.5,43.65,27458.0,42.2695,42.4055,42.2597,42.4055,27458.0
2019-04-04 15:40:00,43.65,43.68,43.5,43.54,56480.0,42.4055,42.4346,42.2597,42.2986,56480.0
2019-04-04 15:50:00,43.54,43.66,43.54,43.62,157931.0,42.2986,42.4152,42.2986,42.3763,157931.0
2019-04-05 09:30:00,43.89,44.31,43.64,44.14,42229.0,42.6386,43.0466,42.3957,42.8815,42229.0
2019-04-05 09:40:00,44.13,44.19,43.92,44.01,22208.0,42.8718,42.9301,42.6678,42.7552,22208.0
2019-04-05 09:50:00,43.97,44.15,43.94,44.03,29283.0,42.7163,42.8912,42.6872,42.7746,29283.0
2019-04-05 10:00:00,44.07,44.22,44.03,44.12,25050.0,42.8135,42.9592,42.7746,42.8621,25050.0
2019-04-05 10:10:00,44.13,44.15,44.02,44.03,19105.0,42.8718,42.8912,42.7649,42.7746,19105.0
2019-04-05 10:20:00,44.05,44.1,44.02,44.06,43270.0,42.7941,42.8426,42.7649,42.8038,43270.0
2019-04-05 10:30:00,44.05,44.19,44.05,44.15,12968.0,42.7941,42.9301,42.7941,42.8912,12968.0
2019-04-05 10:40:00,44.14,44.15,44.0,44.02,13794.0,42.8815,42.8912,42.7455,42.7649,13794.0
2019-04-05 10:50:00,44.02,44.1,43.99,44.0,15800.0,42.7649,42.8426,42.7358,42.7455,15800.0
2019-04-05 11:00:00,44.01,44.15,44.0,44.11,21311.0,42.7552,42.8912,42.7455,42.8523,21311.0
2019-04-05 11:10:00,44.13,44.18,44.1,44.13,32759.0,42.8718,42.9203,42.8426,42.8718,32759.0
2019-04-05 11:20:00,44.13,44.19,44.1,44.18,13041.0,42.8718,42.9301,42.8426,42.9203,13041.0
2019-04-05 11:30:00,44.16,44.4,44.16,44.22,79442.0,42.9009,43.1341,42.9009,42.9592,79442.0
2019-04-05 11:40:00,44.22,44.29,44.18,44.21,10401.0,42.9592,43.0272,42.9203,42.9495,10401.0
2019-04-05 11:50:00,44.23,44.23,44.17,44.2,8933.0,42.9689,42.9689,42.9106,42.9398,8933.0
2019-04-05 12:00:00,44.2,44.26,44.18,44.24,9108.0,42.9398,42.9981,42.9203,42.9786,9108.0
2019-04-05 12:10:00,44.24,44.31,44.2,44.21,9645.0,42.9786,43.0466,42.9398,42.9495,9645.0
2019-04-05 12:20:00,44.21,44.27,44.21,44.26,10049.0,42.9495,43.0078,42.9495,42.9981,10049.0
2019-04-05 12:30:00,44.24,44.26,44.08,44.08,12779.0,42.9786,42.9981,42.8232,42.8232,12779.0
2019-04-05 12:40:00,44.08,44.2,44.05,44.2,12231.0,42.8232,42.9398,42.7941,42.9398,12231.0
2019-04-05 12:50:00,44.17,44.31,44.13,44.17,62985.0,42.9106,43.0466,42.8718,42.9106,62985.0
2019-04-05 13:00:00,44.17,44.3,44.15,44.2,46721.0,42.9106,43.0369,42.8912,42.9398,46721.0
2019-04-05 13:10:00,44.19,44.19,44.1,44.11,8158.0,42.9301,42.9301,42.8426,42.8523,8158.0
2019-04-05 13:20:00,44.09,44.13,44.09,44.1,8286.0,42.8329,42.8718,42.8329,42.8426,8286.0
2019-04-05 13:30:00,44.1,44.13,44.06,44.12,9203.0,42.8426,42.8718,42.8038,42.8621,9203.0
2019-04-05 13:40:00,44.12,44.12,44.05,44.09,8615.0,42.8621,42.8621,42.7941,42.8329,8615.0
2019-04-05 13:50:00,44.08,44.12,44.05,44.11,15406.0,42.8232,42.8621,42.7941,42.8523,15406.0
2019-04-05 14:00:00,44.12,44.12,44.04,44.09,11850.0,42.8621,42.8621,42.7843,42.8329,11850.0
2019-04-05 14:10:00,44.08,44.09,44.02,44.02,16414.0,42.8232,42.8329,42.7649,42.7649,16414.0
2019-04-05 14:20:00,44.02,44.03,43.96,43.99,18053.0,42.7649,42.7746,42.7066,42.7358,18053.0
2019-04-05 14:30:00,43.98,44.01,43.97,43.98,14551.0,42.726,42.7552,42.7163,42.726,14551.0
2019-04-05 14:40:00,43.99,44.02,43.97,44.01,15865.0,42.7358,42.7649,42.7163,42.7552,15865.0
2019-04-05 14:50:00,44.01,44.01,43.95,43.98,33182.0,42.7552,42.7552,42.6969,42.726,33182.0
2019-04-05 15:00:00,43.98,44.07,43.98,44.0,45220.0,42.726,42.8135,42.726,42.7455,45220.0
2019-04-05 15:10:00,44.0,44.07,43.98,44.07,25542.0,42.7455,42.8135,42.726,42.8135,25542.0
2019-04-05 15:20:00,44.08,44.12,44.07,44.1,20122.0,42.8232,42.8621,42.8135,42.8426,20122.0
2019-04-05 15:30:00,44.11,44.13,44.08,44.12,34577.0,42.8523,42.8718,42.8232,42.8621,34577.0
2019-04-05 15:40:00,44.13,44.17,44.1,44.11,70294.0,42.8718,42.9106,42.8426,42.8523,70294.0
2019-04-05 15:50:00,44.11,44.28,44.05,44.15,246917.0,42.8523,43.0175,42.7941,42.8912,246917.0
2019-04-08 09:30:00,44.12,44.13,43.63,43.95,33559.0,42.8621,42.8718,42.386,42.6969,33559.0
2019-04-08 09:40:00,43.99,44.1,43.95,43.95,20897.0,42.7358,42.8426,42.6969,42.6969,20897.0
2019-04-08 09:50:00,43.99,44.01,43.8,43.95,19697.0,42.7358,42.7552,42.5512,42.6969,19697.0
2019-04-08 10:00:00,43.94,44.04,43.85,43.92,11442.0,42.6872,42.7843,42.5998,42.6678,11442.0
2019-04-08 10:10:00,43.91,43.95,43.81,43.87,24268.0,42.658,42.6969,42.5609,42.6192,24268.0
2019-04-08 10:20:00,43.84,43.87,43.73,43.82,18973.0,42.59,42.6192,42.4832,42.5706,18973.0
2019-04-08 10:30:00,43.8,43.85,43.76,43.85,85441.0,42.5512,42.5998,42.5123,42.5998,85441.0
2019-04-08 10:40:00,43.84,43.89,43.79,43.8,12400.0,42.59,42.6386,42.5415,42.5512,12400.0
2019-04-08 10:50:00,43.81,43.86,43.76,43.82,9606.0,42.5609,42.6095,42.5123,42.5706,9606.0
2019-04-08 11:00:00,43.83,43.99,43.82,43.91,10825.0,42.5803,42.7358,42.5706,42.658,10825.0
2019-04-08 11:10:00,43.92,43.96,43.84,43.84,9837.0,42.6678,42.7066,42.59,42.59,9837.0
2019-04-08 11:20:00,43.84,43.92,43.76,43.92,11279.0,42.59,42.6678,42.5123,42.6678,11279.0
2019-04-08 11:30:00,43.92,44.07,43.92,44.04,18468.0,42.6678,42.8135,42.6678,42.7843,18468.0
2019-04-08 11:40:00,44.04,44.11,44.03,44.07,14506.0,42.7843,42.8523,42.7746,42.8135,14506.0
2019-04-08 11:50:00,44.07,44.09,44.0,44.04,10500.0,42.8135,42.8329,42.7455,42.7843,10500.0
2019-04-08 12:00:00,44.04,44.05,43.93,44.01,16944.0,42.7843,42.7941,42.6775,42.7552,16944.0
2019-04-08 12:10:00,44.01,44.09,44.0,44.06,9234.0,42.7552,42.8329,42.7455,42.8038,9234.0
2019-04-08 12:20:00,44.05,44.11,44.05,44.08,18920.0,42.7941,42.8523,42.7941,42.8232,18920.0
2019-04-08 12:30:00,44.08,44.11,44.0,44.09,65144.0,42.8232,42.8523,42.7455,42.8329,65144.0
2019-04-08 12:40:00,44.1,44.1,44.02,44.05,58813.0,42.8426,42.8426,42.7649,42.7941,58813.0
2019-04-08 12:50:00,44.05,44.06,43.98,44.02,6076.0,42.7941,42.8038,42.726,42.7649,6076.0
2019-04-08 13:00:00,44.03,44.07,44.02,44.06,4500.0,42.7746,42.8135,42.7649,42.8038,4500.0
2019-04-08 13:10:00,44.06,44.06,43.96,43.97,5058.0,42.8038,42.8038,42.7066,42.7163,5058.0
2019-04-08 13:20:00,43.97,44.03,43.97,44.03,5400.0,42.7163,42.7746,42.7163,42.7746,5400.0
2019-04-08 13:30:00,44.03,44.07,44.02,44.05,6147.0,42.7746,42.8135,42.7649,42.7941,6147.0
2019-04-08 13:40:00,44.06,44.06,43.99,44.02,10154.0,42.8038,42.8038,42.7358,42.7649,10154.0
2019-04-08 13:50:00,44.02,44.09,44.01,44.08,10328.0,42.7649,42.8329,42.7552,42.8232,10328.0
2019-04-08 14:00:00,44.1,44.19,44.09,44.17,9666.0,42.8426,42.9301,42.8329,42.9106,9666.0
2019-04-08 14:10:00,44.17,44.25,44.14,44.24,11980.0,42.9106,42.9884,42.8815,42.9786,11980.0
2019-04-08 14:20:00,44.24,44.24,44.19,44.22,7627.0,42.9786,42.9786,42.9301,42.9592,7627.0
2019-04-08 14:30:00,44.23,44.29,44.23,44.28,7532.0,42.9689,43.0272,42.9689,43.0175,7532.0
2019-04-08 14:40:00,44.28,44.28,44.17,44.18,19700.0,43.0175,43.0175,42.9106,42.9203,19700.0
2019-04-08 14:50:00,44.18,44.21,44.16,44.19,48536.0,42.9203,42.9495,42.9009,42.9301,48536.0
2019-04-08 15:00:00,44.19,44.3,44.19,44.29,17705.0,42.9301,43.0369,42.9301,43.0272,17705.0
2019-04-08 15:10:00,44.29,44.34,44.29,44.31,25266.0,43.0272,43.0758,43.0272,43.0466,25266.0
2019-04-08 15:20:00,44.3,44.31,44.26,44.3,25207.0,43.0369,43.0466,42.9981,43.0369,25207.0
2019-04-08 15:30:00,44.29,44.33,44.26,44.28,34736.0,43.0272,43.0661,42.9981,43.0175,34736.0
2019-04-08 15:40:00,44.29,44.34,44.26,44.3,69509.0,43.0272,43.0758,42.9981,43.0369,69509.0
2019-04-08 15:50:00,44.3,44.37,44.26,44.29,163370.0,43.0369,43.1049,42.9981,43.0272,163370.0
2019-04-09 09:30:00,44.05,44.2,43.77,44.04,24641.0,42.7941,42.9398,42.522,42.7843,24641.0
2019-04-09 09:40:00,44.04,44.06,43.8,43.92,45201.0,42.7843,42.8038,42.5512,42.6678,45201.0
2019-04-09 09:50:00,43.93,44.13,43.9,43.95,483108.0,42.6775,42.8718,42.6483,42.6969,483108.0
2019-04-09 10:00:00,43.96,43.97,43.79,43.82,27738.0,42.7066,42.7163,42.5415,42.5706,27738.0
2019-04-09 10:10:00,43.84,43.88,43.68,43.76,129407.0,42.59,42.6289,42.4346,42.5123,129407.0
2019-04-09 10:20:00,43.77,43.77,43.62,43.66,41005.0,42.522,42.522,42.3763,42.4152,41005.0
2019-04-09 10:30:00,43.68,43.69,43.52,43.53,157797.0,42.4346,42.4443,42.2792,42.2889,157797.0
2019-04-09 10:40:00,43.54,43.69,43.53,43.64,108880.0,42.2986,42.4443,42.2889,42.3957,108880.0
2019-04-09 10:50:00,43.63,43.84,43.63,43.81,39963.0,42.386,42.59,42.386,42.5609,39963.0
2019-04-09 11:00:00,43.8,43.96,43.78,43.95,24870.0,42.5512,42.7066,42.5318,42.6969,24870.0
2019-04-09 11:10:00,43.93,43.95,43.84,43.91,32536.0,42.6775,42.6969,42.59,42.658,32536.0
2019-04-09 11:20:00,43.91,43.96,43.86,43.93,17545.0,42.658,42.7066,42.6095,42.6775,17545.0
2019-04-09 11:30:00,43.93,43.96,43.83,43.89,48863.0,42.6775,42.7066,42.5803,42.6386,48863.0
2019-04-09 11:40:00,43.89,43.9,43.82,43.9,54309.0,42.6386,42.6483,42.5706,42.6483,54309.0
2019-04-09 11:50:00,43.9,43.94,43.84,43.89,50803.0,42.6483,42.6872,42.59,42.6386,50803.0
2019-04-09 12:00:00,43.89,43.98,43.89,43.98,23066.0,42.6386,42.726,42.6386,42.726,23066.0
2019-04-09 12:10:00,43.98,44.04,43.96,44.01,24655.0,42.726,42.7843,42.7066,42.7552,24655.0
2019-04-09 12:20:00,44.0,44.05,43.98,44.0,21231.0,42.7455,42.7941,42.726,42.7455,21231.0
2019-04-09 12:30:00,44.0,44.0,43.94,43.94,14673.0,42.7455,42.7455,42.6872,42.6872,14673.0
2019-04-09 12:40:00,43.94,43.99,43.94,43.96,15642.0,42.6872,42.7358,42.6872,42.7066,15642.0
2019-04-09 12:50:00,43.97,44.04,43.96,43.98,9050.0,42.7163,42.7843,42.7066,42.726,9050.0
2019-04-09 13:00:00,43.97,44.01,43.95,43.98,8583.0,42.7163,42.7552,42.6969,42.726,8583.0
2019-04-09 13:10:00,43.99,44.07,43.98,44.02,79367.0,42.7358,42.8135,42.726,42.7649,79367.0
2019-04-09 13:20:00,44.04,44.04,43.95,43.96,9613.0,42.7843,42.7843,42.6969,42.7066,9613.0
2019-04-09 13:30:00,43.95,43.99,43.87,43.99,72000.0,42.6969,42.7358,42.6192,42.7358,72000.0
2019-04-09 13:40:00,43.98,44.0,43.93,43.93,10652.0,42.726,42.7455,42.6775,42.6775,10652.0
2019-04-09 13:50:00,43.92,43.93,43.84,43.93,43702.0,42.6678,42.6775,42.59,42.6775,43702.0
2019-04-09 14:00:00,43.92,43.92,43.8,43.82,8550.0,42.6678,42.6678,42.5512,42.5706,8550.0
2019-04-09 14:10:00,43.83,43.9,43.83,43.86,10355.0,42.5803,42.6483,42.5803,42.6095,10355.0
2019-04-09 14:20:00,43.85,43.86,43.78,43.78,27386.0,42.5998,42.6095,42.5318,42.5318,27386.0
2019-04-09 14:30:00,43.8,43.82,43.74,43.77,21001.0,42.5512,42.5706,42.4929,42.522,21001.0
2019-04-09 14:40:00,43.76,43.76,43.69,43.7,23783.0,42.5123,42.5123,42.4443,42.454,23783.0
2019-04-09 14:50:00,43.69,43.72,43.66,43.67,38252.0,42.4443,42.4735,42.4152,42.4249,38252.0
2019-04-09 15:00:00,43.66,43.73,43.66,43.71,108417.0,42.4152,42.4832,42.4152,42.4637,108417.0
2019-04-09 15:10:00,43.72,43.74,43.65,43.66,24836.0,42.4735,42.4929,42.4055,42.4152,24836.0
2019-04-09 15:20:00,43.66,43.67,43.62,43.63,30766.0,42.4152,42.4249,42.3763,42.386,30766.0
2019-04-09 15:30:00,43.63,43.8,43.62,43.75,56652.0,42.386,42.5512,42.3763,42.5026,56652.0
2019-04-09 15:40:00,43.76,43.81,43.71,43.78,110896.0,42.5123,42.5609,42.4637,42.5318,110896.0
2019-04-09 15:50:00,43.77,43.78,43.54,43.7,173383.0,42.522,42.5318,42.2986,42.454,173383.0
2019-04-10 09:30:00,43.67,43.7,43.52,43.52,22698.0,42.4249,42.454,42.2792,42.2792,22698.0
2019-04-10 09:40:00,43.51,43.53,43.28,43.34,86445.0,42.2695,42.2889,42.046,42.1043,86445.0
2019-04-10 09:50:00,43.33,43.38,43.21,43.29,92696.0,42.0946,42.1432,41.978,42.0557,92696.0
2019-04-10 10:00:00,43.3,43.51,43.28,43.33,167251.0,42.0654,42.2695,42.046,42.0946,167251.0
2019-04-10 10:10:00,43.32,43.36,43.13,43.15,72373.0,42.0849,42.1237,41.9003,41.9197,72373.0
2019-04-10 10:20:00,43.14,43.3,43.14,43.21,63118.0,41.91,42.0654,41.91,41.978,63118.0
2019-04-10 10:30:00,43.21,43.45,43.19,43.41,71727.0,41.978,42.2112,41.9586,42.1723,71727.0
2019-04-10 10:40:00,43.41,43.49,43.38,43.42,169655.0,42.1723,42.25,42.1432,42.182,169655.0
2019-04-10 10:50:00,43.41,43.54,43.38,43.5,53784.0,42.1723,42.2986,42.1432,42.2597,53784.0
2019-04-10 11:00:00,43.51,43.56,43.5,43.55,34059.0,42.2695,42.318,42.2597,42.3083,34059.0
2019-04-10 11:10:00,43.55,43.74,43.52,43.69,88897.0,42.3083,42.4929,42.2792,42.4443,88897.0
2019-04-10 11:20:00,43.69,43.8,43.67,43.75,179231.0,42.4443,42.5512,42.4249,42.5026,179231.0
2019-04-10 11:30:00,43.75,43.94,43.75,43.93,54843.0,42.5026,42.6872,42.5026,42.6775,54843.0
2019-04-10 11:40:00,43.94,43.97,43.91,43.94,35433.0,42.6872,42.7163,42.658,42.6872,35433.0
2019-04-10 11:50:00,43.95,43.95,43.73,43.74,75543.0,42.6969,42.6969,42.4832,42.4929,75543.0
2019-04-10 12:00:00,43.75,43.84,43.75,43.83,19720.0,42.5026,42.59,42.5026,42.5803,19720.0
2019-04-10 12:10:00,43.84,43.86,43.8,43.81,43440.0,42.59,42.6095,42.5512,42.5609,43440.0
2019-04-10 12:20:00,43.81,43.82,43.72,43.75,25258.0,42.5609,42.5706,42.4735,42.5026,25258.0
2019-04-10 12:30:00,43.75,43.75,43.62,43.65,36233.0,42.5026,42.5026,42.3763,42.4055,36233.0
2019-04-10 12:40:00,43.66,43.66,43.55,43.62,33175.0,42.4152,42.4152,42.3083,42.3763,33175.0
2019-04-10 12:50:00,43.6,43.65,43.6,43.61,12402.0,42.3569,42.4055,42.3569,42.3666,12402.0
2019-04-10 13:00:00,43.61,43.63,43.48,43.52,119135.0,42.3666,42.386,42.2403,42.2792,119135.0
2019-04-10 13:10:00,43.53,43.59,43.43,43.59,51184.0,42.2889,42.3472,42.1917,42.3472,51184.0
2019-04-10 13:20:00,43.58,43.58,43.48,43.52,30967.0,42.3375,42.3375,42.2403,42.2792,30967.0
2019-04-10 13:30:00,43.52,43.63,43.49,43.62,43045.0,42.2792,42.386,42.25,42.3763,43045.0
2019-04-10 13:40:00,43.62,43.63,43.56,43.63,27450.0,42.3763,42.386,42.318,42.386,27450.0
2019-04-10 13:50:00,43.63,43.64,43.6,43.63,28106.0,42.386,42.3957,42.3569,42.386,28106.0
2019-04-10 14:00:00,43.63,43.75,43.61,43.63,48277.0,42.386,42.5026,42.3666,42.386,48277.0
2019-04-10 14:10:00,43.63,43.67,43.57,43.63,13091.0,42.386,42.4249,42.3277,42.386,13091.0
2019-04-10 14:20:00,43.65,43.69,43.6,43.68,38771.0,42.4055,42.4443,42.3569,42.4346,38771.0
2019-04-10 14:30:00,43.67,43.77,43.63,43.77,49346.0,42.4249,42.522,42.386,42.522,49346.0
2019-04-10 14:40:00,43.77,43.8,43.67,43.68,57770.0,42.522,42.5512,42.4249,42.4346,57770.0
2019-04-10 14:50:00,43.68,43.83,43.68,43.83,40382.0,42.4346,42.5803,42.4346,42.5803,40382.0
2019-04-10 15:00:00,43.83,43.89,43.8,43.84,45864.0,42.5803,42.6386,42.5512,42.59,45864.0
2019-04-10 15:10:00,43.84,43.94,43.83,43.93,36750.0,42.59,42.6872,42.5803,42.6775,36750.0
2019-04-10 15:20:00,43.93,44.07,43.91,43.98,90484.0,42.6775,42.8135,42.658,42.726,90484.0
2019-04-10 15:30:00,43.99,44.03,43.94,43.94,54784.0,42.7358,42.7746,42.6872,42.6872,54784.0
2019-04-10 15:40:00,43.95,43.96,43.86,43.88,61897.0,42.6969,42.7066,42.6095,42.6289,61897.0
2019-04-10 15:50:00,43.88,43.92,43.79,43.91,172208.0,42.6289,42.6678,42.5415,42.658,172208.0
2019-04-11 09:30:00,44.0,44.21,43.83,43.97,15535.0,42.7455,42.9495,42.5803,42.7163,15535.0
2019-04-11 09:40:00,43.93,44.04,43.88,43.93,14407.0,42.6775,42.7843,42.6289,42.6775,14407.0
2019-04-11 09:50:00,43.93,43.97,43.76,43.89,13152.0,42.6775,42.7163,42.5123,42.6386,13152.0
2019-04-11 10:00:00,43.91,43.93,43.8,43.81,13346.0,42.658,42.6775,42.5512,42.5609,13346.0
2019-04-11 10:10:00,43.83,44.0,43.81,43.98,29790.0,42.5803,42.7455,42.5609,42.726,29790.0
2019-04-11 10:20:00,43.98,43.99,43.79,43.93,99960.0,42.726,42.7358,42.5415,42.6775,99960.0
2019-04-11 10:30:00,43.94,43.94,43.78,43.86,26712.0,42.6872,42.6872,42.5318,42.6095,26712.0
2019-04-11 10:40:00,43.86,43.9,43.79,43.81,33339.0,42.6095,42.6483,42.5415,42.5609,33339.0
2019-04-11 10:50:00,43.8,43.87,43.77,43.81,19907.0,42.5512,42.6192,42.522,42.5609,19907.0
2019-04-11 11:00:00,43.8,43.82,43.7,43.71,29232.0,42.5512,42.5706,42.454,42.4637,29232.0
2019-04-11 11:10:00,43.71,43.73,43.63,43.63,46597.0,42.4637,42.4832,42.386,42.386,46597.0
2019-04-11 11:20:00,43.65,43.8,43.64,43.74,54978.0,42.4055,42.5512,42.3957,42.4929,54978.0
2019-04-11 11:30:00,43.75,43.75,43.54,43.54,91113.0,42.5026,42.5026,42.2986,42.2986,91113.0
2019-04-11 11:40:00,43.53,43.53,43.38,43.49,62947.0,42.2889,42.2889,42.1432,42.25,62947.0
2019-04-11 11:50:00,43.49,43.62,43.48,43.59,14083.0,42.25,42.3763,42.2403,42.3472,14083.0
2019-04-11 12:00:00,43.6,43.64,43.55,43.57,12805.0,42.3569,42.3957,42.3083,42.3277,12805.0
2019-04-11 12:10:00,43.57,43.62,43.56,43.62,8895.0,42.3277,42.3763,42.318,42.3763,8895.0
2019-04-11 12:20:00,43.62,43.64,43.59,43.63,15328.0,42.3763,42.3957,42.3472,42.386,15328.0
2019-04-11 12:30:00,43.63,43.63,43.49,43.5,46625.0,42.386,42.386,42.25,42.2597,46625.0
2019-04-11 12:40:00,43.5,43.56,43.5,43.56,20701.0,42.2597,42.318,42.2597,42.318,20701.0
2019-04-11 12:50:00,43.56,43.61,43.53,43.61,7915.0,42.318,42.3666,42.2889,42.3666,7915.0
2019-04-11 13:00:00,43.61,43.61,43.57,43.58,8020.0,42.3666,42.3666,42.3277,42.3375,8020.0
2019-04-11 13:10:00,43.59,43.6,43.57,43.58,7412.0,42.3472,42.3569,42.3277,42.3375,7412.0
2019-04-11 13:20:00,43.57,43.58,43.5,43.52,12334.0,42.3277,42.3375,42.2597,42.2792,12334.0
2019-04-11 13:30:00,43.54,43.55,43.51,43.54,11725.0,42.2986,42.3083,42.2695,42.2986,11725.0
2019-04-11 13:40:00,43.55,43.58,43.5,43.58,12681.0,42.3083,42.3375,42.2597,42.3375,12681.0
2019-04-11 13:50:00,43.59,43.6,43.51,43.53,13048.0,42.3472,42.3569,42.2695,42.2889,13048.0
2019-04-11 14:00:00,43.54,43.56,43.49,43.51,57175.0,42.2986,42.318,42.25,42.2695,57175.0
2019-04-11 14:10:00,43.51,43.51,43.4,43.41,19659.0,42.2695,42.2695,42.1626,42.1723,19659.0
2019-04-11 14:20:00,43.42,43.54,43.42,43.53,11685.0,42.182,42.2986,42.182,42.2889,11685.0
2019-04-11 14:30:00,43.53,43.59,43.49,43.5,16408.0,42.2889,42.3472,42.25,42.2597,16408.0
2019-04-11 14:40:00,43.49,43.51,43.42,43.43,15943.0,42.25,42.2695,42.182,42.1917,15943.0
2019-04-11 14:50:00,43.42,43.47,43.38,43.47,26353.0,42.182,42.2306,42.1432,42.2306,26353.0
2019-04-11 15:00:00,43.46,43.52,43.42,43.49,30310.0,42.2209,42.2792,42.182,42.25,30310.0
2019-04-11 15:10:00,43.5,43.55,43.49,43.54,31452.0,42.2597,42.3083,42.25,42.2986,31452.0
2019-04-11 15:20:00,43.54,43.54,43.45,43.47,21619.0,42.2986,42.2986,42.2112,42.2306,21619.0
2019-04-11 15:30:00,43.49,43.52,43.42,43.48,60230.0,42.25,42.2792,42.182,42.2403,60230.0
2019-04-11 15:40:00,43.48,43.53,43.46,43.48,51504.0,42.2403,42.2889,42.2209,42.2403,51504.0
2019-04-11 15:50:00,43.48,43.64,43.45,43.63,145366.0,42.2403,42.3957,42.2112,42.386,145366.0
2019-04-12 09:30:00,44.22,44.35,43.82,44.33,39246.0,42.9592,43.0855,42.5706,43.0661,39246.0
2019-04-12 09:40:00,44.32,44.32,44.09,44.13,19035.0,43.0564,43.0564,42.8329,42.8718,19035.0
2019-04-12 09:50:00,44.13,44.24,44.12,44.14,16785.0,42.8718,42.9786,42.8621,42.8815,16785.0
2019-04-12 10:00:00,44.14,44.15,43.97,44.05,25552.0,42.8815,42.8912,42.7163,42.7941,25552.0
2019-04-12 10:10:00,44.07,44.12,43.95,43.98,16246.0,42.8135,42.8621,42.6969,42.726,16246.0
2019-04-12 10:20:00,43.98,44.13,43.97,44.1,27100.0,42.726,42.8718,42.7163,42.8426,27100.0
2019-04-12 10:30:00,44.1,44.13,44.0,44.0,12348.0,42.8426,42.8718,42.7455,42.7455,12348.0
2019-04-12 10:40:00,43.98,44.04,43.92,43.95,11770.0,42.726,42.7843,42.6678,42.6969,11770.0
2019-04-12 10:50:00,43.93,43.94,43.88,43.89,13493.0,42.6775,42.6872,42.6289,42.6386,13493.0
2019-04-12 11:00:00,43.89,43.89,43.82,43.89,13647.0,42.6386,42.6386,42.5706,42.6386,13647.0
2019-04-12 11:10:00,43.9,43.96,43.87,43.9,44377.0,42.6483,42.7066,42.6192,42.6483,44377.0
2019-04-12 11:20:00,43.91,44.01,43.89,44.0,22993.0,42.658,42.7552,42.6386,42.7455,22993.0
2019-04-12 11:30:00,44.0,44.08,43.99,44.0,40414.0,42.7455,42.8232,42.7358,42.7455,40414.0
2019-04-12 11:40:00,44.01,44.01,43.91,43.95,9801.0,42.7552,42.7552,42.658,42.6969,9801.0
2019-04-12 11:50:00,43.96,44.03,43.94,44.01,7799.0,42.7066,42.7746,42.6872,42.7552,7799.0
2019-04-12 12:00:00,44.01,44.05,44.0,44.03,11000.0,42.7552,42.7941,42.7455,42.7746,11000.0
2019-04-12 12:10:00,44.03,44.11,44.01,44.11,10257.0,42.7746,42.8523,42.7552,42.8523,10257.0
2019-04-12 12:20:00,44.11,44.15,44.07,44.15,7906.0,42.8523,42.8912,42.8135,42.8912,7906.0
2019-04-12 12:30:00,44.17,44.19,44.11,44.12,6256.0,42.9106,42.9301,42.8523,42.8621,6256.0
2019-04-12 12:40:00,44.13,44.13,44.08,44.09,11464.0,42.8718,42.8718,42.8232,42.8329,11464.0
2019-04-12 12:50:00,44.09,44.13,44.09,44.12,4700.0,42.8329,42.8718,42.8329,42.8621,4700.0
2019-04-12 13:00:00,44.13,44.16,44.11,44.12,23501.0,42.8718,42.9009,42.8523,42.8621,23501.0
2019-04-12 13:10:00,44.11,44.12,43.99,44.1,77924.0,42.8523,42.8621,42.7358,42.8426,77924.0
2019-04-12 13:20:00,44.09,44.1,44.06,44.07,15527.0,42.8329,42.8426,42.8038,42.8135,15527.0
2019-04-12 13:30:00,44.07,44.1,44.03,44.08,10732.0,42.8135,42.8426,42.7746,42.8232,10732.0
2019-04-12 13:40:00,44.08,44.08,44.04,44.05,11661.0,42.8232,42.8232,42.7843,42.7941,11661.0
2019-04-12 13:50:00,44.05,44.07,44.02,44.04,8186.0,42.7941,42.8135,42.7649,42.7843,8186.0
2019-04-12 14:00:00,44.03,44.11,44.02,44.08,14511.0,42.7746,42.8523,42.7649,42.8232,14511.0
2019-04-12 14:10:00,44.08,44.12,44.07,44.08,13630.0,42.8232,42.8621,42.8135,42.8232,13630.0
2019-04-12 14:20:00,44.08,44.09,44.04,44.06,9024.0,42.8232,42.8329,42.7843,42.8038,9024.0
2019-04-12 14:30:00,44.05,44.08,44.03,44.07,15664.0,42.7941,42.8232,42.7746,42.8135,15664.0
2019-04-12 14:40:00,44.08,44.12,44.07,44.11,12856.0,42.8232,42.8621,42.8135,42.8523,12856.0
2019-04-12 14:50:00,44.11,44.11,44.08,44.09,12165.0,42.8523,42.8523,42.8232,42.8329,12165.0
2019-04-12 15:00:00,44.1,44.11,44.06,44.07,18024.0,42.8426,42.8523,42.8038,42.8135,18024.0
2019-04-12 15:10:00,44.07,44.09,44.05,44.05,19061.0,42.8135,42.8329,42.7941,42.7941,19061.0
2019-04-12 15:20:00,44.05,44.09,44.04,44.08,23958.0,42.7941,42.8329,42.7843,42.8232,23958.0
2019-04-12 15:30:00,44.09,44.13,44.06,44.13,42096.0,42.8329,42.8718,42.8038,42.8718,42096.0
2019-04-12 15:40:00,44.13,44.15,44.07,44.12,43772.0,42.8718,42.8912,42.8135,42.8621,43772.0
2019-04-12 15:50:00,44.11,44.2,43.98,44.14,153561.0,42.8523,42.9398,42.726,42.8815,153561.0
2019-04-15 09:30:00,44.0,44.25,43.79,43.93,44126.0,42.7455,42.9884,42.5415,42.6775,44126.0
2019-04-15 09:40:00,43.93,43.97,43.88,43.94,15759.0,42.6775,42.7163,42.6289,42.6872,15759.0
2019-04-15 09:50:00,43.92,43.94,43.81,43.91,23512.0,42.6678,42.6872,42.5609,42.658,23512.0
2019-04-15 10:00:00,43.91,44.04,43.9,43.91,14999.0,42.658,42.7843,42.6483,42.658,14999.0
2019-04-15 10:10:00,43.89,43.94,43.75,43.83,25178.0,42.6386,42.6872,42.5026,42.5803,25178.0
2019-04-15 10:20:00,43.82,43.82,43.69,43.7,21612.0,42.5706,42.5706,42.4443,42.454,21612.0
2019-04-15 10:30:00,43.67,43.69,43.56,43.58,36384.0,42.4249,42.4443,42.318,42.3375,36384.0
2019-04-15 10:40:00,43.59,43.59,43.43,43.47,66031.0,42.3472,42.3472,42.1917,42.2306,66031.0
2019-04-15 10:50:00,43.47,43.54,43.4,43.54,21324.0,42.2306,42.2986,42.1626,42.2986,21324.0
2019-04-15 11:00:00,43.55,43.77,43.54,43.75,16785.0,42.3083,42.522,42.2986,42.5026,16785.0
2019-04-15 11:10:00,43.76,43.86,43.75,43.84,9022.0,42.5123,42.6095,42.5026,42.59,9022.0
2019-04-15 11:20:00,43.83,43.83,43.73,43.75,7700.0,42.5803,42.5803,42.4832,42.5026,7700.0
2019-04-15 11:30:00,43.74,43.76,43.67,43.68,51457.0,42.4929,42.5123,42.4249,42.4346,51457.0
2019-04-15 11:40:00,43.67,43.7,43.57,43.65,29400.0,42.4249,42.454,42.3277,42.4055,29400.0
2019-04-15 11:50:00,43.63,43.67,43.57,43.58,17252.0,42.386,42.4249,42.3277,42.3375,17252.0
2019-04-15 12:00:00,43.59,43.59,43.48,43.48,22526.0,42.3472,42.3472,42.2403,42.2403,22526.0
2019-04-15 12:10:00,43.48,43.6,43.46,43.58,14553.0,42.2403,42.3569,42.2209,42.3375,14553.0
2019-04-15 12:20:00,43.59,43.62,43.55,43.56,12057.0,42.3472,42.3763,42.3083,42.318,12057.0
2019-04-15 12:30:00,43.57,43.59,43.52,43.58,11805.0,42.3277,42.3472,42.2792,42.3375,11805.0
2019-04-15 12:40:00,43.59,43.59,43.56,43.57,6767.0,42.3472,42.3472,42.318,42.3277,6767.0
2019-04-15 12:50:00,43.57,43.57,43.52,43.56,14643.0,42.3277,42.3277,42.2792,42.318,14643.0
2019-04-15 13:00:00,43.57,43.69,43.56,43.68,44488.0,42.3277,42.4443,42.318,42.4346,44488.0
2019-04-15 13:10:00,43.68,43.68,43.59,43.6,35756.0,42.4346,42.4346,42.3472,42.3569,35756.0
2019-04-15 13:20:00,43.6,43.77,43.58,43.76,39647.0,42.3569,42.522,42.3375,42.5123,39647.0
2019-04-15 13:30:00,43.75,43.85,43.74,43.85,13917.0,42.5026,42.5998,42.4929,42.5998,13917.0
2019-04-15 13:40:00,43.85,43.91,43.83,43.89,11732.0,42.5998,42.658,42.5803,42.6386,11732.0
2019-04-15 13:50:00,43.89,43.89,43.83,43.87,10718.0,42.6386,42.6386,42.5803,42.6192,10718.0
2019-04-15 14:00:00,43.89,43.9,43.84,43.89,14587.0,42.6386,42.6483,42.59,42.6386,14587.0
2019-04-15 14:10:00,43.89,43.93,43.89,43.91,14642.0,42.6386,42.6775,42.6386,42.658,14642.0
2019-04-15 14:20:00,43.9,43.97,43.9,43.97,10524.0,42.6483,42.7163,42.6483,42.7163,10524.0
2019-04-15 14:30:00,43.98,44.0,43.95,43.97,23313.0,42.726,42.7455,42.6969,42.7163,23313.0
2019-04-15 14:40:00,43.97,44.0,43.9,43.91,25322.0,42.7163,42.7455,42.6483,42.658,25322.0
2019-04-15 14:50:00,43.91,44.01,43.91,44.01,30055.0,42.658,42.7552,42.658,42.7552,30055.0
2019-04-15 15:00:00,44.01,44.03,43.98,43.99,19725.0,42.7552,42.7746,42.726,42.7358,19725.0
2019-04-15 15:10:00,44.0,44.05,43.99,44.01,33513.0,42.7455,42.7941,42.7358,42.7552,33513.0
2019-04-15 15:20:00,44.01,44.01,43.94,43.97,13071.0,42.7552,42.7552,42.6872,42.7163,13071.0
2019-04-15 15:30:00,43.96,43.98,43.92,43.92,20119.0,42.7066,42.726,42.6678,42.6678,20119.0
2019-04-15 15:40:00,43.92,43.98,43.91,43.94,72213.0,42.6678,42.726,42.658,42.6872,72213.0
2019-04-15 15:50:00,43.93,43.97,43.89,43.96,129098.0,42.6775,42.7163,42.6386,42.7066,129098.0
2019-04-16 09:30:00,44.52,44.62,44.0,44.38,37858.0,43.2507,43.3478,42.7455,43.1146,37858.0
2019-04-16 09:40:00,44.41,44.57,44.39,44.49,26397.0,43.1438,43.2992,43.1244,43.2215,26397.0
2019-04-16 09:50:00,44.5,44.65,44.5,44.59,27366.0,43.2312,43.3769,43.2312,43.3187,27366.0
2019-04-16 10:00:00,44.63,44.76,44.63,44.73,17211.0,43.3575,43.4838,43.3575,43.4547,17211.0
2019-04-16 10:10:00,44.72,44.85,44.71,44.82,22232.0,43.445,43.5712,43.4352,43.5421,22232.0
2019-04-16 10:20:00,44.79,44.87,44.76,44.83,24544.0,43.513,43.5907,43.4838,43.5518,24544.0
2019-04-16 10:30:00,44.82,44.9,44.81,44.84,29019.0,43.5421,43.6198,43.5324,43.5615,29019.0
2019-04-16 10:40:00,44.83,44.95,44.83,44.95,39701.0,43.5518,43.6684,43.5518,43.6684,39701.0
2019-04-16 10:50:00,44.94,45.01,44.83,44.95,56245.0,43.6587,43.7267,43.5518,43.6684,56245.0
2019-04-16 11:00:00,44.96,45.06,44.94,45.03,47386.0,43.6781,43.7753,43.6587,43.7461,47386.0
2019-04-16 11:10:00,45.03,45.16,45.03,45.15,37693.0,43.7461,43.8724,43.7461,43.8627,37693.0
2019-04-16 11:20:00,45.16,45.16,45.06,45.08,44081.0,43.8724,43.8724,43.7753,43.7947,44081.0
2019-04-16 11:30:00,45.08,45.09,44.95,45.01,27737.0,43.7947,43.8044,43.6684,43.7267,27737.0
2019-04-16 11:40:00,45.02,45.1,45.0,45.09,16293.0,43.7364,43.8141,43.717,43.8044,16293.0
2019-04-16 11:50:00,45.1,45.11,45.04,45.04,18508.0,43.8141,43.8238,43.7558,43.7558,18508.0
2019-04-16 12:00:00,45.03,45.09,45.03,45.03,17629.0,43.7461,43.8044,43.7461,43.7461,17629.0
2019-04-16 12:10:00,45.03,45.12,45.01,45.08,16770.0,43.7461,43.8335,43.7267,43.7947,16770.0
2019-04-16 12:20:00,45.07,45.11,45.03,45.09,12238.0,43.785,43.8238,43.7461,43.8044,12238.0
2019-04-16 12:30:00,45.09,45.1,45.04,45.08,11993.0,43.8044,43.8141,43.7558,43.7947,11993.0
2019-04-16 12:40:00,45.08,45.1,45.06,45.07,18686.0,43.7947,43.8141,43.7753,43.785,18686.0
2019-04-16 12:50:00,45.06,45.07,44.97,44.99,19908.0,43.7753,43.785,43.6878,43.7073,19908.0
2019-04-16 13:00:00,44.99,44.99,44.94,44.95,18291.0,43.7073,43.7073,43.6587,43.6684,18291.0
2019-04-16 13:10:00,44.95,44.97,44.93,44.95,19638.0,43.6684,43.6878,43.649,43.6684,19638.0
2019-04-16 13:20:00,44.94,44.98,44.92,44.95,21966.0,43.6587,43.6975,43.6392,43.6684,21966.0
2019-04-16 13:30:00,44.96,44.97,44.89,44.92,20068.0,43.6781,43.6878,43.6101,43.6392,20068.0
2019-04-16 13:40:00,44.93,45.02,44.92,45.0,13038.0,43.649,43.7364,43.6392,43.717,13038.0
2019-04-16 13:50:00,45.0,45.03,44.94,45.03,18222.0,43.717,43.7461,43.6587,43.7461,18222.0
2019-04-16 14:00:00,45.03,45.04,44.96,45.04,18141.0,43.7461,43.7558,43.6781,43.7558,18141.0
2019-04-16 14:10:00,45.04,45.1,45.03,45.04,31605.0,43.7558,43.8141,43.7461,43.7558,31605.0
2019-04-16 14:20:00,45.05,45.09,45.03,45.09,17754.0,43.7655,43.8044,43.7461,43.8044,17754.0
2019-04-16 14:30:00,45.08,45.14,45.06,45.08,34098.0,43.7947,43.853,43.7753,43.7947,34098.0
2019-04-16 14:40:00,45.08,45.13,45.07,45.13,22024.0,43.7947,43.8433,43.785,43.8433,22024.0
2019-04-16 14:50:00,45.12,45.19,45.09,45.15,30906.0,43.8335,43.9016,43.8044,43.8627,30906.0
2019-04-16 15:00:00,45.14,45.2,45.08,45.14,40811.0,43.853,43.9113,43.7947,43.853,40811.0
2019-04-16 15:10:00,45.13,45.21,45.13,45.19,37591.0,43.8433,43.921,43.8433,43.9016,37591.0
2019-04-16 15:20:00,45.18,45.18,45.1,45.11,26391.0,43.8918,43.8918,43.8141,43.8238,26391.0
2019-04-16 15:30:00,45.11,45.12,44.97,45.03,84312.0,43.8238,43.8335,43.6878,43.7461,84312.0
2019-04-16 15:40:00,45.04,45.11,45.03,45.05,115243.0,43.7558,43.8238,43.7461,43.7655,115243.0
2019-04-16 15:50:00,45.05,45.14,45.03,45.14,236219.0,43.7655,43.853,43.7461,43.853,236219.0
2019-04-17 09:30:00,45.46,45.57,45.13,45.39,49617.0,44.1639,44.2707,43.8433,44.0958,49617.0
2019-04-17 09:40:00,45.4,45.41,45.2,45.3,29904.0,44.1056,44.1153,43.9113,44.0084,29904.0
2019-04-17 09:50:00,45.35,45.38,45.13,45.16,26193.0,44.057,44.0861,43.8433,43.8724,26193.0
2019-04-17 10:00:00,45.15,45.21,44.97,44.98,16515.0,43.8627,43.921,43.6878,43.6975,16515.0
2019-04-17 10:10:00,45.0,45.04,44.87,44.95,20942.0,43.717,43.7558,43.5907,43.6684,20942.0
2019-04-17 10:20:00,44.95,45.14,44.93,45.14,17972.0,43.6684,43.853,43.649,43.853,17972.0
2019-04-17 10:30:00,45.14,45.23,45.11,45.16,13382.0,43.853,43.9404,43.8238,43.8724,13382.0
2019-04-17 10:40:00,45.15,45.19,44.98,45.02,22395.0,43.8627,43.9016,43.6975,43.7364,22395.0
2019-04-17 10:50:00,45.0,45.03,44.86,44.86,29133.0,43.717,43.7461,43.581,43.581,29133.0
2019-04-17 11:00:00,44.86,44.95,44.85,44.88,20010.0,43.581,43.6684,43.5712,43.6004,20010.0
2019-04-17 11:10:00,44.86,44.93,44.82,44.93,15099.0,43.581,43.649,43.5421,43.649,15099.0
2019-04-17 11:20:00,44.92,44.94,44.72,44.74,14803.0,43.6392,43.6587,43.445,43.4644,14803.0
2019-04-17 11:30:00,44.74,44.78,44.7,44.74,16125.0,43.4644,43.5032,43.4255,43.4644,16125.0
2019-04-17 11:40:00,44.73,44.85,44.69,44.82,16769.0,43.4547,43.5712,43.4158,43.5421,16769.0
2019-04-17 11:50:00,44.84,44.84,44.7,44.72,13900.0,43.5615,43.5615,43.4255,43.445,13900.0
2019-04-17 12:00:00,44.71,44.74,44.61,44.61,13633.0,43.4352,43.4644,43.3381,43.3381,13633.0
2019-04-17 12:10:00,44.62,44.72,44.57,44.71,33341.0,43.3478,43.445,43.2992,43.4352,33341.0
2019-04-17 12:20:00,44.71,44.88,44.68,44.88,25840.0,43.4352,43.6004,43.4061,43.6004,25840.0
2019-04-17 12:30:00,44.87,44.95,44.86,44.88,16804.0,43.5907,43.6684,43.581,43.6004,16804.0
2019-04-17 12:40:00,44.89,44.95,44.79,44.81,40152.0,43.6101,43.6684,43.513,43.5324,40152.0
2019-04-17 12:50:00,44.81,44.93,44.8,44.86,28177.0,43.5324,43.649,43.5227,43.581,28177.0
2019-04-17 13:00:00,44.87,44.94,44.82,44.94,19952.0,43.5907,43.6587,43.5421,43.6587,19952.0
2019-04-17 13:10:00,44.94,45.03,44.93,45.02,20653.0,43.6587,43.7461,43.649,43.7364,20653.0
2019-04-17 13:20:00,45.02,45.09,45.01,45.02,26770.0,43.7364,43.8044,43.7267,43.7364,26770.0
2019-04-17 13:30:00,45.01,45.09,45.01,45.06,29202.0,43.7267,43.8044,43.7267,43.7753,29202.0
2019-04-17 13:40:00,45.07,45.14,45.01,45.02,21480.0,43.785,43.853,43.7267,43.7364,21480.0
2019-04-17 13:50:00,45.02,45.07,44.98,45.04,14374.0,43.7364,43.785,43.6975,43.7558,14374.0
2019-04-17 14:00:00,45.04,45.1,45.01,45.1,13251.0,43.7558,43.8141,43.7267,43.8141,13251.0
2019-04-17 14:10:00,45.1,45.12,45.01,45.06,14460.0,43.8141,43.8335,43.7267,43.7753,14460.0
2019-04-17 14:20:00,45.06,45.07,44.81,44.82,15755.0,43.7753,43.785,43.5324,43.5421,15755.0
2019-04-17 14:30:00,44.83,44.9,44.83,44.88,13912.0,43.5518,43.6198,43.5518,43.6004,13912.0
2019-04-17 14:40:00,44.88,44.97,44.84,44.97,31322.0,43.6004,43.6878,43.5615,43.6878,31322.0
2019-04-17 14:50:00,44.98,45.06,44.98,45.02,20152.0,43.6975,43.7753,43.6975,43.7364,20152.0
2019-04-17 15:00:00,45.02,45.09,44.97,45.05,21337.0,43.7364,43.8044,43.6878,43.7655,21337.0
2019-04-17 15:10:00,45.06,45.08,44.96,44.98,20018.0,43.7753,43.7947,43.6781,43.6975,20018.0
2019-04-17 15:20:00,44.98,44.98,44.92,44.93,25923.0,43.6975,43.6975,43.6392,43.649,25923.0
2019-04-17 15:30:00,44.93,44.95,44.85,44.92,51077.0,43.649,43.6684,43.5712,43.6392,51077.0
2019-04-17 15:40:00,44.92,44.92,44.83,44.85,56316.0,43.6392,43.6392,43.5518,43.5712,56316.0
2019-04-17 15:50:00,44.85,44.9,44.81,44.86,125949.0,43.5712,43.6198,43.5324,43.581,125949.0
2019-04-18 09:30:00,45.0,45.19,44.71,44.99,49350.0,43.717,43.9016,43.4352,43.7073,49350.0
2019-04-18 09:40:00,45.0,45.06,44.77,44.85,53305.0,43.717,43.7753,43.4935,43.5712,53305.0
2019-04-18 09:50:00,44.86,44.98,44.85,44.94,11940.0,43.581,43.6975,43.5712,43.6587,11940.0
2019-04-18 10:00:00,44.93,44.98,44.87,44.87,23808.0,43.649,43.6975,43.5907,43.5907,23808.0
2019-04-18 10:10:00,44.81,44.86,44.73,44.79,33808.0,43.5324,43.581,43.4547,43.513,33808.0
2019-04-18 10:20:00,44.77,44.77,44.59,44.65,23030.0,43.4935,43.4935,43.3187,43.3769,23030.0
2019-04-18 10:30:00,44.63,44.78,44.63,44.74,16651.0,43.3575,43.5032,43.3575,43.4644,16651.0
2019-04-18 10:40:00,44.74,44.75,44.63,44.69,21989.0,43.4644,43.4741,43.3575,43.4158,21989.0
2019-04-18 10:50:00,44.69,44.85,44.68,44.83,19472.0,43.4158,43.5712,43.4061,43.5518,19472.0
2019-04-18 11:00:00,44.84,44.99,44.82,44.98,20608.0,43.5615,43.7073,43.5421,43.6975,20608.0
2019-04-18 11:10:00,44.99,44.99,44.82,44.83,27000.0,43.7073,43.7073,43.5421,43.5518,27000.0
2019-04-18 11:20:00,44.82,44.93,44.81,44.85,18976.0,43.5421,43.649,43.5324,43.5712,18976.0
2019-04-18 11:30:00,44.87,44.98,44.86,44.98,19523.0,43.5907,43.6975,43.581,43.6975,19523.0
2019-04-18 11:40:00,44.96,45.01,44.94,44.99,20251.0,43.6781,43.7267,43.6587,43.7073,20251.0
2019-04-18 11:50:00,45.0,45.09,44.97,45.05,20849.0,43.717,43.8044,43.6878,43.7655,20849.0
2019-04-18 12:00:00,45.04,45.07,44.98,44.98,16404.0,43.7558,43.785,43.6975,43.6975,16404.0
2019-04-18 12:10:00,44.99,45.1,44.99,45.09,17649.0,43.7073,43.8141,43.7073,43.8044,17649.0
2019-04-18 12:20:00,45.08,45.12,45.07,45.09,13380.0,43.7947,43.8335,43.785,43.8044,13380.0
2019-04-18 12:30:00,45.09,45.13,45.08,45.09,11421.0,43.8044,43.8433,43.7947,43.8044,11421.0
2019-04-18 12:40:00,45.09,45.18,45.08,45.13,12242.0,43.8044,43.8918,43.7947,43.8433,12242.0
2019-04-18 12:50:00,45.14,45.15,45.08,45.09,7321.0,43.853,43.8627,43.7947,43.8044,7321.0
2019-04-18 13:00:00,45.1,45.1,45.05,45.09,8815.0,43.8141,43.8141,43.7655,43.8044,8815.0
2019-04-18 13:10:00,45.09,45.11,45.05,45.09,11709.0,43.8044,43.8238,43.7655,43.8044,11709.0
2019-04-18 13:20:00,45.09,45.1,45.04,45.05,12287.0,43.8044,43.8141,43.7558,43.7655,12287.0
2019-04-18 13:30:00,45.06,45.08,45.03,45.04,14102.0,43.7753,43.7947,43.7461,43.7558,14102.0
2019-04-18 13:40:00,45.03,45.06,45.0,45.03,11200.0,43.7461,43.7753,43.717,43.7461,11200.0
2019-04-18 13:50:00,45.03,45.1,45.03,45.08,19033.0,43.7461,43.8141,43.7461,43.7947,19033.0
2019-04-18 14:00:00,45.09,45.09,45.03,45.09,21673.0,43.8044,43.8044,43.7461,43.8044,21673.0
2019-04-18 14:10:00,45.09,45.15,45.07,45.11,23177.0,43.8044,43.8627,43.785,43.8238,23177.0
2019-04-18 14:20:00,45.11,45.17,45.09,45.17,15233.0,43.8238,43.8821,43.8044,43.8821,15233.0
2019-04-18 14:30:00,45.17,45.17,45.11,45.12,13426.0,43.8821,43.8821,43.8238,43.8335,13426.0
2019-04-18 14:40:00,45.12,45.16,45.07,45.08,17850.0,43.8335,43.8724,43.785,43.7947,17850.0
2019-04-18 14:50:00,45.07,45.18,45.05,45.12,21974.0,43.785,43.8918,43.7655,43.8335,21974.0
2019-04-18 15:00:00,45.12,45.13,45.06,45.1,28220.0,43.8335,43.8433,43.7753,43.8141,28220.0
2019-04-18 15:10:00,45.11,45.13,45.06,45.09,26799.0,43.8238,43.8433,43.7753,43.8044,26799.0
2019-04-18 15:20:00,45.08,45.08,45.0,45.0,30410.0,43.7947,43.7947,43.717,43.717,30410.0
2019-04-18 15:30:00,44.99,44.99,44.9,44.93,51572.0,43.7073,43.7073,43.6198,43.649,51572.0
2019-04-18 15:40:00,44.93,44.94,44.83,44.83,63166.0,43.649,43.6587,43.5518,43.5518,63166.0
2019-04-18 15:50:00,44.83,44.87,44.76,44.81,136798.0,43.5518,43.5907,43.4838,43.5324,136798.0
2019-04-22 09:30:00,44.71,44.82,44.55,44.65,25466.0,43.4352,43.5421,43.2798,43.3769,25466.0
2019-04-22 09:40:00,44.63,44.75,44.57,44.75,15202.0,43.3575,43.4741,43.2992,43.4741,15202.0
2019-04-22 09:50:00,44.74,44.81,44.6,44.78,22625.0,43.4644,43.5324,43.3284,43.5032,22625.0
2019-04-22 10:00:00,44.78,44.78,44.57,44.59,14665.0,43.5032,43.5032,43.2992,43.3187,14665.0
2019-04-22 10:10:00,44.58,44.65,44.53,44.59,18375.0,43.3089,43.3769,43.2604,43.3187,18375.0
2019-04-22 10:20:00,44.59,44.63,44.54,44.56,20366.0,43.3187,43.3575,43.2701,43.2895,20366.0
2019-04-22 10:30:00,44.57,44.59,44.53,44.54,27060.0,43.2992,43.3187,43.2604,43.2701,27060.0
2019-04-22 10:40:00,44.54,44.65,44.54,44.65,27734.0,43.2701,43.3769,43.2701,43.3769,27734.0
2019-04-22 10:50:00,44.65,44.71,44.62,44.67,31173.0,43.3769,43.4352,43.3478,43.3964,31173.0
2019-04-22 11:00:00,44.66,44.76,44.66,44.74,87964.0,43.3867,43.4838,43.3867,43.4644,87964.0
2019-04-22 11:10:00,44.75,44.84,44.75,44.84,23425.0,43.4741,43.5615,43.4741,43.5615,23425.0
2019-04-22 11:20:00,44.85,44.87,44.76,44.8,28694.0,43.5712,43.5907,43.4838,43.5227,28694.0
2019-04-22 11:30:00,44.81,44.83,44.63,44.67,33616.0,43.5324,43.5518,43.3575,43.3964,33616.0
2019-04-22 11:40:00,44.67,44.76,44.67,44.71,19083.0,43.3964,43.4838,43.3964,43.4352,19083.0
2019-04-22 11:50:00,44.69,44.73,44.65,44.66,15245.0,43.4158,43.4547,43.3769,43.3867,15245.0
2019-04-22 12:00:00,44.64,44.72,44.63,44.72,33362.0,43.3672,43.445,43.3575,43.445,33362.0
2019-04-22 12:10:00,44.72,44.77,44.64,44.66,22895.0,43.445,43.4935,43.3672,43.3867,22895.0
2019-04-22 12:20:00,44.64,44.68,44.63,44.65,14074.0,43.3672,43.4061,43.3575,43.3769,14074.0
2019-04-22 12:30:00,44.66,44.67,44.64,44.66,14104.0,43.3867,43.3964,43.3672,43.3867,14104.0
2019-04-22 12:40:00,44.66,44.67,44.61,44.63,24931.0,43.3867,43.3964,43.3381,43.3575,24931.0
2019-04-22 12:50:00,44.63,44.66,44.6,44.64,28990.0,43.3575,43.3867,43.3284,43.3672,28990.0
2019-04-22 13:00:00,44.63,44.63,44.6,44.62,22763.0,43.3575,43.3575,43.3284,43.3478,22763.0
2019-04-22 13:10:00,44.61,44.68,44.6,44.68,32167.0,43.3381,43.4061,43.3284,43.4061,32167.0
2019-04-22 13:20:00,44.68,44.71,44.68,44.68,11589.0,43.4061,43.4352,43.4061,43.4061,11589.0
2019-04-22 13:30:00,44.67,44.69,44.64,44.69,20953.0,43.3964,43.4158,43.3672,43.4158,20953.0
2019-04-22 13:40:00,44.69,44.7,44.66,44.7,13475.0,43.4158,43.4255,43.3867,43.4255,13475.0
2019-04-22 13:50:00,44.7,44.77,44.69,44.77,20810.0,43.4255,43.4935,43.4158,43.4935,20810.0
2019-04-22 14:00:00,44.77,44.82,44.72,44.8,14046.0,43.4935,43.5421,43.445,43.5227,14046.0
2019-04-22 14:10:00,44.81,44.83,44.79,44.82,19764.0,43.5324,43.5518,43.513,43.5421,19764.0
2019-04-22 14:20:00,44.83,44.85,44.78,44.81,22503.0,43.5518,43.5712,43.5032,43.5324,22503.0
2019-04-22 14:30:00,44.81,44.82,44.72,44.76,11666.0,43.5324,43.5421,43.445,43.4838,11666.0
2019-04-22 14:40:00,44.75,44.8,44.74,44.79,16333.0,43.4741,43.5227,43.4644,43.513,16333.0
2019-04-22 14:50:00,44.79,44.81,44.77,44.78,15283.0,43.513,43.5324,43.4935,43.5032,15283.0
2019-04-22 15:00:00,44.78,44.78,44.72,44.73,27264.0,43.5032,43.5032,43.445,43.4547,27264.0
2019-04-22 15:10:00,44.73,44.79,44.73,44.79,28767.0,43.4547,43.513,43.4547,43.513,28767.0
2019-04-22 15:20:00,44.8,44.83,44.74,44.74,65265.0,43.5227,43.5518,43.4644,43.4644,65265.0
2019-04-22 15:30:00,44.74,44.76,44.68,44.68,47436.0,43.4644,43.4838,43.4061,43.4061,47436.0
2019-04-22 15:40:00,44.68,44.8,44.65,44.79,66480.0,43.4061,43.5227,43.3769,43.513,66480.0
2019-04-22 15:50:00,44.79,44.88,44.75,44.85,237821.0,43.513,43.6004,43.4741,43.5712,237821.0
2019-04-23 09:30:00,44.64,44.85,44.52,44.7,76332.0,43.3672,43.5712,43.2507,43.4255,76332.0
2019-04-23 09:40:00,44.69,44.89,44.66,44.71,62880.0,43.4158,43.6101,43.3867,43.4352,62880.0
2019-04-23 09:50:00,44.72,44.74,44.63,44.63,89104.0,43.445,43.4644,43.3575,43.3575,89104.0
2019-04-23 10:00:00,44.65,44.67,44.54,44.62,88256.0,43.3769,43.3964,43.2701,43.3478,88256.0
2019-04-23 10:10:00,44.61,44.61,44.49,44.58,70057.0,43.3381,43.3381,43.2215,43.3089,70057.0
2019-04-23 10:20:00,44.57,44.6,44.47,44.56,89529.0,43.2992,43.3284,43.2021,43.2895,89529.0
2019-04-23 10:30:00,44.57,44.6,44.44,44.56,123503.0,43.2992,43.3284,43.1729,43.2895,123503.0
2019-04-23 10:40:00,44.55,44.61,44.51,44.54,48914.0,43.2798,43.3381,43.2409,43.2701,48914.0
2019-04-23 10:50:00,44.54,44.58,44.51,44.57,35116.0,43.2701,43.3089,43.2409,43.2992,35116.0
2019-04-23 11:00:00,44.57,44.62,44.55,44.61,37983.0,43.2992,43.3478,43.2798,43.3381,37983.0
2019-04-23 11:10:00,44.6,44.61,44.5,44.51,64872.0,43.3284,43.3381,43.2312,43.2409,64872.0
2019-04-23 11:20:00,44.52,44.63,44.51,44.58,52168.0,43.2507,43.3575,43.2409,43.3089,52168.0
2019-04-23 11:30:00,44.58,44.61,44.56,44.56,55790.0,43.3089,43.3381,43.2895,43.2895,55790.0
2019-04-23 11:40:00,44.57,44.59,44.51,44.59,41974.0,43.2992,43.3187,43.2409,43.3187,41974.0
2019-04-23 11:50:00,44.6,44.66,44.58,44.65,35483.0,43.3284,43.3867,43.3089,43.3769,35483.0
2019-04-23 12:00:00,44.65,44.67,44.6,44.65,32444.0,43.3769,43.3964,43.3284,43.3769,32444.0
2019-04-23 12:10:00,44.66,44.67,44.62,44.66,25493.0,43.3867,43.3964,43.3478,43.3867,25493.0
2019-04-23 12:20:00,44.66,44.67,44.62,44.65,25557.0,43.3867,43.3964,43.3478,43.3769,25557.0
2019-04-23 12:30:00,44.65,44.71,44.58,44.71,19894.0,43.3769,43.4352,43.3089,43.4352,19894.0
2019-04-23 12:40:00,44.71,44.71,44.66,44.69,39295.0,43.4352,43.4352,43.3867,43.4158,39295.0
2019-04-23 12:50:00,44.69,44.7,44.64,44.68,33576.0,43.4158,43.4255,43.3672,43.4061,33576.0
2019-04-23 13:00:00,44.68,44.7,44.64,44.67,29321.0,43.4061,43.4255,43.3672,43.3964,29321.0
2019-04-23 13:10:00,44.68,44.7,44.62,44.63,34424.0,43.4061,43.4255,43.3478,43.3575,34424.0
2019-04-23 13:20:00,44.64,44.66,44.6,44.62,23469.0,43.3672,43.3867,43.3284,43.3478,23469.0
2019-04-23 13:30:00,44.61,44.63,44.52,44.57,25288.0,43.3381,43.3575,43.2507,43.2992,25288.0
2019-04-23 13:40:00,44.58,44.59,44.36,44.48,51337.0,43.3089,43.3187,43.0952,43.2118,51337.0
2019-04-23 13:50:00,44.49,44.51,44.48,44.49,22530.0,43.2215,43.2409,43.2118,43.2215,22530.0
2019-04-23 14:00:00,44.49,44.51,44.45,44.48,29719.0,43.2215,43.2409,43.1826,43.2118,29719.0
2019-04-23 14:10:00,44.48,44.55,44.45,44.52,31801.0,43.2118,43.2798,43.1826,43.2507,31801.0
2019-04-23 14:20:00,44.53,44.57,44.47,44.55,36429.0,43.2604,43.2992,43.2021,43.2798,36429.0
2019-04-23 14:30:00,44.56,44.57,44.47,44.51,39998.0,43.2895,43.2992,43.2021,43.2409,39998.0
2019-04-23 14:40:00,44.51,44.55,44.48,44.48,31100.0,43.2409,43.2798,43.2118,43.2118,31100.0
2019-04-23 14:50:00,44.49,44.55,44.47,44.5,29681.0,43.2215,43.2798,43.2021,43.2312,29681.0
2019-04-23 15:00:00,44.5,44.57,44.47,44.55,126381.0,43.2312,43.2992,43.2021,43.2798,126381.0
2019-04-23 15:10:00,44.55,44.67,44.55,44.66,117045.0,43.2798,43.3964,43.2798,43.3867,117045.0
2019-04-23 15:20:00,44.66,44.67,44.58,44.59,58389.0,43.3867,43.3964,43.3089,43.3187,58389.0
2019-04-23 15:30:00,44.6,44.63,44.53,44.54,72264.0,43.3284,43.3575,43.2604,43.2701,72264.0
2019-04-23 15:40:00,44.54,44.58,44.46,44.48,182336.0,43.2701,43.3089,43.1924,43.2118,182336.0
2019-04-23 15:50:00,44.47,44.6,44.4,44.6,310742.0,43.2021,43.3284,43.1341,43.3284,310742.0
2019-04-24 09:30:00,46.71,47.1,46.28,46.42,655543.0,45.3782,45.7571,44.9605,45.0965,655543.0
2019-04-24 09:40:00,46.45,46.48,45.96,46.39,339863.0,45.1256,45.1548,44.6496,45.0673,339863.0
2019-04-24 09:50:00,46.4,46.69,46.29,46.37,285060.0,45.0771,45.3588,44.9702,45.0479,285060.0
2019-04-24 10:00:00,46.36,46.56,46.19,46.28,181670.0,45.0382,45.2325,44.873,44.9605,181670.0
2019-04-24 10:10:00,46.26,46.99,46.26,46.97,184064.0,44.941,45.6502,44.941,45.6308,184064.0
2019-04-24 10:20:00,46.97,47.67,46.85,47.63,366240.0,45.6308,46.3108,45.5142,46.272,366240.0
2019-04-24 10:30:00,47.62,48.19,47.45,48.15,425337.0,46.2623,46.816,46.0971,46.7772,425337.0
2019-04-24 10:40:00,48.14,48.62,47.92,48.33,990194.0,46.7674,47.2338,46.5537,46.952,990194.0
2019-04-24 10:50:00,48.32,49.45,48.02,48.98,989821.0,46.9423,48.0401,46.6509,47.5835,989821.0
2019-04-24 11:00:00,48.98,49.1,48.7,48.86,441314.0,47.5835,47.7001,47.3115,47.4669,441314.0
2019-04-24 11:10:00,48.88,48.88,48.41,48.48,224013.0,47.4863,47.4863,47.0297,47.0977,224013.0
2019-04-24 11:20:00,48.48,48.56,48.29,48.47,203438.0,47.0977,47.1755,46.9132,47.088,203438.0
2019-04-24 11:30:00,48.48,48.67,48.29,48.67,90234.0,47.0977,47.2823,46.9132,47.2823,90234.0
2019-04-24 11:40:00,48.66,48.66,48.24,48.3,62895.0,47.2726,47.2726,46.8646,46.9229,62895.0
2019-04-24 11:50:00,48.31,48.37,48.2,48.27,93714.0,46.9326,46.9909,46.8257,46.8937,93714.0
2019-04-24 12:00:00,48.27,48.5,48.27,48.42,64976.0,46.8937,47.1172,46.8937,47.0395,64976.0
2019-04-24 12:10:00,48.44,48.74,48.44,48.74,98175.0,47.0589,47.3503,47.0589,47.3503,98175.0
2019-04-24 12:20:00,48.73,48.84,48.68,48.73,57485.0,47.3406,47.4475,47.292,47.3406,57485.0
2019-04-24 12:30:00,48.7,48.88,48.65,48.88,58469.0,47.3115,47.4863,47.2629,47.4863,58469.0
2019-04-24 12:40:00,48.88,48.94,48.72,48.88,71941.0,47.4863,47.5446,47.3309,47.4863,71941.0
2019-04-24 12:50:00,48.87,48.92,48.51,48.53,108156.0,47.4766,47.5252,47.1269,47.1463,108156.0
2019-04-24 13:00:00,48.51,48.6,48.4,48.53,74766.0,47.1269,47.2143,47.02,47.1463,74766.0
2019-04-24 13:10:00,48.55,48.56,48.46,48.54,51002.0,47.1658,47.1755,47.0783,47.156,51002.0
2019-04-24 13:20:00,48.53,48.6,48.42,48.5,82898.0,47.1463,47.2143,47.0395,47.1172,82898.0
2019-04-24 13:30:00,48.51,48.77,48.5,48.75,102805.0,47.1269,47.3795,47.1172,47.36,102805.0
2019-04-24 13:40:00,48.75,48.78,48.58,48.63,96221.0,47.36,47.3892,47.1949,47.2435,96221.0
2019-04-24 13:50:00,48.61,48.78,48.61,48.62,84740.0,47.224,47.3892,47.224,47.2338,84740.0
2019-04-24 14:00:00,48.63,48.66,48.51,48.57,58625.0,47.2435,47.2726,47.1269,47.1852,58625.0
2019-04-24 14:10:00,48.57,48.57,48.38,48.41,56066.0,47.1852,47.1852,47.0006,47.0297,56066.0
2019-04-24 14:20:00,48.43,48.45,48.37,48.38,43522.0,47.0492,47.0686,46.9909,47.0006,43522.0
2019-04-24 14:30:00,48.37,48.47,48.29,48.47,59602.0,46.9909,47.088,46.9132,47.088,59602.0
2019-04-24 14:40:00,48.47,48.65,48.44,48.59,90596.0,47.088,47.2629,47.0589,47.2046,90596.0
2019-04-24 14:50:00,48.59,48.79,48.56,48.75,142564.0,47.2046,47.3989,47.1755,47.36,142564.0
2019-04-24 15:00:00,48.76,48.77,48.62,48.64,142105.0,47.3698,47.3795,47.2338,47.2532,142105.0
2019-04-24 15:10:00,48.64,48.67,48.44,48.47,110813.0,47.2532,47.2823,47.0589,47.088,110813.0
2019-04-24 15:20:00,48.47,48.53,48.38,48.39,78576.0,47.088,47.1463,47.0006,47.0103,78576.0
2019-04-24 15:30:00,48.39,48.43,48.35,48.42,166145.0,47.0103,47.0492,46.9715,47.0395,166145.0
2019-04-24 15:40:00,48.42,48.48,48.24,48.29,397943.0,47.0395,47.0977,46.8646,46.9132,397943.0
2019-04-24 15:50:00,48.28,48.29,47.98,47.98,573517.0,46.9034,46.9132,46.612,46.612,573517.0
2019-04-25 09:30:00,48.46,48.66,48.01,48.6,286412.0,47.0783,47.2726,46.6411,47.2143,286412.0
2019-04-25 09:40:00,48.63,48.86,48.51,48.61,269005.0,47.2435,47.4669,47.1269,47.224,269005.0
2019-04-25 09:50:00,48.63,48.88,48.59,48.67,236217.0,47.2435,47.4863,47.2046,47.2823,236217.0
2019-04-25 10:00:00,48.67,48.88,48.63,48.73,112510.0,47.2823,47.4863,47.2435,47.3406,112510.0
2019-04-25 10:10:00,48.73,48.74,48.11,48.23,163413.0,47.3406,47.3503,46.7383,46.8549,163413.0
2019-04-25 10:20:00,48.22,48.22,47.69,47.87,133530.0,46.8452,46.8452,46.3303,46.5051,133530.0
2019-04-25 10:30:00,47.86,48.04,47.62,48.04,80577.0,46.4954,46.6703,46.2623,46.6703,80577.0
2019-04-25 10:40:00,48.04,48.04,47.8,47.84,58276.0,46.6703,46.6703,46.4371,46.476,58276.0
2019-04-25 10:50:00,47.83,47.83,47.61,47.66,51762.0,46.4663,46.4663,46.2526,46.3011,51762.0
2019-04-25 11:00:00,47.66,47.88,47.62,47.67,62923.0,46.3011,46.5149,46.2623,46.3108,62923.0
2019-04-25 11:10:00,47.67,47.73,47.53,47.72,55989.0,46.3108,46.3691,46.1748,46.3594,55989.0
2019-04-25 11:20:00,47.71,48.13,47.7,48.06,57939.0,46.3497,46.7577,46.34,46.6897,57939.0
2019-04-25 11:30:00,48.08,48.13,47.81,48.09,61823.0,46.7092,46.7577,46.4468,46.7189,61823.0
2019-04-25 11:40:00,48.09,48.09,47.95,48.0,79021.0,46.7189,46.7189,46.5829,46.6314,79021.0
2019-04-25 11:50:00,47.99,48.15,47.96,47.97,50808.0,46.6217,46.7772,46.5926,46.6023,50808.0
2019-04-25 12:00:00,47.97,48.03,47.94,47.95,29612.0,46.6023,46.6606,46.5731,46.5829,29612.0
2019-04-25 12:10:00,47.94,47.96,47.88,47.94,27448.0,46.5731,46.5926,46.5149,46.5731,27448.0
2019-04-25 12:20:00,47.95,48.06,47.94,47.97,34801.0,46.5829,46.6897,46.5731,46.6023,34801.0
2019-04-25 12:30:00,47.97,48.09,47.94,48.02,56587.0,46.6023,46.7189,46.5731,46.6509,56587.0
2019-04-25 12:40:00,48.03,48.04,47.91,47.93,29829.0,46.6606,46.6703,46.544,46.5634,29829.0
2019-04-25 12:50:00,47.93,47.97,47.9,47.96,36488.0,46.5634,46.6023,46.5343,46.5926,36488.0
2019-04-25 13:00:00,47.96,47.97,47.83,47.84,47616.0,46.5926,46.6023,46.4663,46.476,47616.0
2019-04-25 13:10:00,47.84,47.93,47.72,47.92,80574.0,46.476,46.5634,46.3594,46.5537,80574.0
2019-04-25 13:20:00,47.91,47.97,47.88,47.94,45993.0,46.544,46.6023,46.5149,46.5731,45993.0
2019-04-25 13:30:00,47.94,47.95,47.86,47.88,42687.0,46.5731,46.5829,46.4954,46.5149,42687.0
2019-04-25 13:40:00,47.87,47.89,47.79,47.87,52968.0,46.5051,46.5246,46.4274,46.5051,52968.0
2019-04-25 13:50:00,47.88,47.98,47.87,47.93,38431.0,46.5149,46.612,46.5051,46.5634,38431.0
2019-04-25 14:00:00,47.94,48.19,47.94,48.12,79881.0,46.5731,46.816,46.5731,46.748,79881.0
2019-04-25 14:10:00,48.13,48.29,48.12,48.23,59701.0,46.7577,46.9132,46.748,46.8549,59701.0
2019-04-25 14:20:00,48.23,48.42,48.23,48.38,90127.0,46.8549,47.0395,46.8549,47.0006,90127.0
2019-04-25 14:30:00,48.39,48.39,48.08,48.17,70906.0,47.0103,47.0103,46.7092,46.7966,70906.0
2019-04-25 14:40:00,48.17,48.24,48.05,48.13,57551.0,46.7966,46.8646,46.68,46.7577,57551.0
2019-04-25 14:50:00,48.13,48.21,48.12,48.21,34586.0,46.7577,46.8354,46.748,46.8354,34586.0
2019-04-25 15:00:00,48.21,48.21,48.08,48.15,60788.0,46.8354,46.8354,46.7092,46.7772,60788.0
2019-04-25 15:10:00,48.15,48.22,48.15,48.18,57421.0,46.7772,46.8452,46.7772,46.8063,57421.0
2019-04-25 15:20:00,48.18,48.21,48.13,48.19,57327.0,46.8063,46.8354,46.7577,46.816,57327.0
2019-04-25 15:30:00,48.19,48.29,48.19,48.21,83058.0,46.816,46.9132,46.816,46.8354,83058.0
2019-04-25 15:40:00,48.21,48.3,48.18,48.23,123303.0,46.8354,46.9229,46.8063,46.8549,123303.0
2019-04-25 15:50:00,48.22,48.29,48.15,48.15,264347.0,46.8452,46.9132,46.7772,46.7772,264347.0
2019-04-26 09:30:00,47.88,47.99,47.38,47.64,60828.0,46.5149,46.6217,46.0291,46.2817,60828.0
2019-04-26 09:40:00,47.66,47.96,47.61,47.96,66449.0,46.3011,46.5926,46.2526,46.5926,66449.0
2019-04-26 09:50:00,47.97,48.22,47.96,48.1,48266.0,46.6023,46.8452,46.5926,46.7286,48266.0
2019-04-26 10:00:00,48.15,48.33,47.91,48.32,66922.0,46.7772,46.952,46.544,46.9423,66922.0
2019-04-26 10:10:00,48.32,48.64,48.27,48.63,76818.0,46.9423,47.2532,46.8937,47.2435,76818.0
2019-04-26 10:20:00,48.63,48.83,48.57,48.8,177654.0,47.2435,47.4378,47.1852,47.4086,177654.0
2019-04-26 10:30:00,48.8,48.97,48.74,48.89,100411.0,47.4086,47.5738,47.3503,47.4961,100411.0
2019-04-26 10:40:00,48.87,49.22,48.86,49.14,79590.0,47.4766,47.8166,47.4669,47.7389,79590.0
2019-04-26 10:50:00,49.14,49.25,49.01,49.25,52108.0,47.7389,47.8458,47.6126,47.8458,52108.0
2019-04-26 11:00:00,49.25,49.53,49.24,49.4,154114.0,47.8458,48.1178,47.8361,47.9915,154114.0
2019-04-26 11:10:00,49.4,49.49,49.33,49.42,59484.0,47.9915,48.0789,47.9235,48.0109,59484.0
2019-04-26 11:20:00,49.42,49.53,49.33,49.39,46399.0,48.0109,48.1178,47.9235,47.9818,46399.0
2019-04-26 11:30:00,49.38,49.44,49.34,49.34,41597.0,47.9721,48.0304,47.9332,47.9332,41597.0
2019-04-26 11:40:00,49.33,49.35,49.22,49.32,32358.0,47.9235,47.9429,47.8166,47.9138,32358.0
2019-04-26 11:50:00,49.32,49.32,49.09,49.21,27179.0,47.9138,47.9138,47.6904,47.8069,27179.0
2019-04-26 12:00:00,49.2,49.2,49.03,49.03,46766.0,47.7972,47.7972,47.6321,47.6321,46766.0
2019-04-26 12:10:00,49.03,49.14,49.02,49.12,43180.0,47.6321,47.7389,47.6224,47.7195,43180.0
2019-04-26 12:20:00,49.13,49.13,49.01,49.05,74363.0,47.7292,47.7292,47.6126,47.6515,74363.0
2019-04-26 12:30:00,49.07,49.07,48.87,48.87,63666.0,47.6709,47.6709,47.4766,47.4766,63666.0
2019-04-26 12:40:00,48.88,48.91,48.82,48.9,42926.0,47.4863,47.5155,47.4281,47.5058,42926.0
2019-04-26 12:50:00,48.89,48.95,48.89,48.94,18619.0,47.4961,47.5543,47.4961,47.5446,18619.0
2019-04-26 13:00:00,48.94,48.94,48.78,48.78,37061.0,47.5446,47.5446,47.3892,47.3892,37061.0
2019-04-26 13:10:00,48.77,48.86,48.76,48.82,20044.0,47.3795,47.4669,47.3698,47.4281,20044.0
2019-04-26 13:20:00,48.82,48.82,48.71,48.77,32526.0,47.4281,47.4281,47.3212,47.3795,32526.0
2019-04-26 13:30:00,48.77,48.81,48.72,48.73,31918.0,47.3795,47.4183,47.3309,47.3406,31918.0
2019-04-26 13:40:00,48.72,48.88,48.72,48.87,22764.0,47.3309,47.4863,47.3309,47.4766,22764.0
2019-04-26 13:50:00,48.88,48.97,48.85,48.93,48195.0,47.4863,47.5738,47.4572,47.5349,48195.0
2019-04-26 14:00:00,48.93,48.94,48.77,48.82,47913.0,47.5349,47.5446,47.3795,47.4281,47913.0
2019-04-26 14:10:00,48.83,48.83,48.73,48.77,48102.0,47.4378,47.4378,47.3406,47.3795,48102.0
2019-04-26 14:20:00,48.77,48.79,48.69,48.7,33785.0,47.3795,47.3989,47.3018,47.3115,33785.0
2019-04-26 14:30:00,48.69,48.78,48.69,48.75,23393.0,47.3018,47.3892,47.3018,47.36,23393.0
2019-04-26 14:40:00,48.75,48.75,48.57,48.57,42914.0,47.36,47.36,47.1852,47.1852,42914.0
2019-04-26 14:50:00,48.58,48.67,48.58,48.65,29749.0,47.1949,47.2823,47.1949,47.2629,29749.0
2019-04-26 15:00:00,48.65,48.82,48.65,48.75,31950.0,47.2629,47.4281,47.2629,47.36,31950.0
2019-04-26 15:10:00,48.76,48.8,48.7,48.72,43070.0,47.3698,47.4086,47.3115,47.3309,43070.0
2019-04-26 15:20:00,48.72,48.78,48.71,48.73,50513.0,47.3309,47.3892,47.3212,47.3406,50513.0
2019-04-26 15:30:00,48.72,48.72,48.66,48.7,113568.0,47.3309,47.3309,47.2726,47.3115,113568.0
2019-04-26 15:40:00,48.69,48.81,48.66,48.71,115285.0,47.3018,47.4183,47.2726,47.3212,115285.0
2019-04-26 15:50:00,48.7,48.78,48.64,48.77,173145.0,47.3115,47.3892,47.2532,47.3795,173145.0
2019-04-29 09:30:00,48.77,49.0,48.62,48.78,64117.0,47.3795,47.6029,47.2338,47.3892,64117.0
2019-04-29 09:40:00,48.75,49.02,48.7,48.91,61205.0,47.36,47.6224,47.3115,47.5155,61205.0
2019-04-29 09:50:00,48.88,49.0,48.77,48.89,27802.0,47.4863,47.6029,47.3795,47.4961,27802.0
2019-04-29 10:00:00,48.87,48.99,48.71,48.82,35126.0,47.4766,47.5932,47.3212,47.4281,35126.0
2019-04-29 10:10:00,48.83,49.03,48.83,49.0,100450.0,47.4378,47.6321,47.4378,47.6029,100450.0
2019-04-29 10:20:00,49.0,49.07,48.97,48.99,91624.0,47.6029,47.6709,47.5738,47.5932,91624.0
2019-04-29 10:30:00,48.99,49.15,48.88,49.11,39220.0,47.5932,47.7486,47.4863,47.7098,39220.0
2019-04-29 10:40:00,49.12,49.14,49.04,49.1,34661.0,47.7195,47.7389,47.6418,47.7001,34661.0
2019-04-29 10:50:00,49.08,49.11,49.02,49.05,27273.0,47.6806,47.7098,47.6224,47.6515,27273.0
2019-04-29 11:00:00,49.04,49.05,48.95,49.01,67180.0,47.6418,47.6515,47.5543,47.6126,67180.0
2019-04-29 11:10:00,49.02,49.1,48.97,48.97,19556.0,47.6224,47.7001,47.5738,47.5738,19556.0
2019-04-29 11:20:00,48.98,49.02,48.93,48.96,22435.0,47.5835,47.6224,47.5349,47.5641,22435.0
2019-04-29 11:30:00,48.93,49.01,48.91,48.95,31261.0,47.5349,47.6126,47.5155,47.5543,31261.0
2019-04-29 11:40:00,48.96,48.96,48.88,48.88,14756.0,47.5641,47.5641,47.4863,47.4863,14756.0
2019-04-29 11:50:00,48.86,48.93,48.86,48.91,13504.0,47.4669,47.5349,47.4669,47.5155,13504.0
2019-04-29 12:00:00,48.89,48.98,48.89,48.92,24613.0,47.4961,47.5835,47.4961,47.5252,24613.0
2019-04-29 12:10:00,48.92,48.92,48.82,48.83,17016.0,47.5252,47.5252,47.4281,47.4378,17016.0
2019-04-29 12:20:00,48.83,48.89,48.82,48.84,14626.0,47.4378,47.4961,47.4281,47.4475,14626.0
2019-04-29 12:30:00,48.84,48.86,48.77,48.8,30276.0,47.4475,47.4669,47.3795,47.4086,30276.0
2019-04-29 12:40:00,48.8,48.83,48.74,48.78,18412.0,47.4086,47.4378,47.3503,47.3892,18412.0
2019-04-29 12:50:00,48.78,48.88,48.76,48.84,20265.0,47.3892,47.4863,47.3698,47.4475,20265.0
2019-04-29 13:00:00,48.82,48.88,48.81,48.82,10500.0,47.4281,47.4863,47.4183,47.4281,10500.0
2019-04-29 13:10:00,48.83,48.85,48.8,48.82,11126.0,47.4378,47.4572,47.4086,47.4281,11126.0
2019-04-29 13:20:00,48.82,48.84,48.77,48.82,14963.0,47.4281,47.4475,47.3795,47.4281,14963.0
2019-04-29 13:30:00,48.8,48.89,48.8,48.83,14143.0,47.4086,47.4961,47.4086,47.4378,14143.0
2019-04-29 13:40:00,48.83,48.87,48.81,48.83,14587.0,47.4378,47.4766,47.4183,47.4378,14587.0
2019-04-29 13:50:00,48.84,48.93,48.84,48.9,13549.0,47.4475,47.5349,47.4475,47.5058,13549.0
2019-04-29 14:00:00,48.89,48.95,48.87,48.87,22585.0,47.4961,47.5543,47.4766,47.4766,22585.0
2019-04-29 14:10:00,48.89,48.94,48.85,48.93,34074.0,47.4961,47.5446,47.4572,47.5349,34074.0
2019-04-29 14:20:00,48.94,48.94,48.87,48.88,32304.0,47.5446,47.5446,47.4766,47.4863,32304.0
2019-04-29 14:30:00,48.87,48.89,48.8,48.82,20500.0,47.4766,47.4961,47.4086,47.4281,20500.0
2019-04-29 14:40:00,48.83,48.84,48.76,48.76,24768.0,47.4378,47.4475,47.3698,47.3698,24768.0
2019-04-29 14:50:00,48.77,48.86,48.72,48.78,50168.0,47.3795,47.4669,47.3309,47.3892,50168.0
2019-04-29 15:00:00,48.78,48.96,48.78,48.9,44864.0,47.3892,47.5641,47.3892,47.5058,44864.0
2019-04-29 15:10:00,48.9,48.95,48.85,48.95,57214.0,47.5058,47.5543,47.4572,47.5543,57214.0
2019-04-29 15:20:00,48.95,49.0,48.93,48.99,63949.0,47.5543,47.6029,47.5349,47.5932,63949.0
2019-04-29 15:30:00,48.99,49.27,48.99,49.2,78998.0,47.5932,47.8652,47.5932,47.7972,78998.0
2019-04-29 15:40:00,49.19,49.22,49.1,49.16,82439.0,47.7875,47.8166,47.7001,47.7584,82439.0
2019-04-29 15:50:00,49.16,49.19,49.05,49.1,161287.0,47.7584,47.7875,47.6515,47.7001,161287.0
2019-04-30 09:30:00,48.84,49.02,48.42,48.94,58337.0,47.4475,47.6224,47.0395,47.5446,58337.0
2019-04-30 09:40:00,48.91,48.99,48.79,48.98,16942.0,47.5155,47.5932,47.3989,47.5835,16942.0
2019-04-30 09:50:00,49.01,49.14,48.92,49.06,19618.0,47.6126,47.7389,47.5252,47.6612,19618.0
2019-04-30 10:00:00,49.08,49.15,48.96,49.11,14266.0,47.6806,47.7486,47.5641,47.7098,14266.0
2019-04-30 10:10:00,49.13,49.28,49.12,49.28,46049.0,47.7292,47.8749,47.7195,47.8749,46049.0
2019-04-30 10:20:00,49.3,49.34,49.1,49.16,30569.0,47.8944,47.9332,47.7001,47.7584,30569.0
2019-04-30 10:30:00,49.16,49.19,48.99,49.04,28423.0,47.7584,47.7875,47.5932,47.6418,28423.0
2019-04-30 10:40:00,49.04,49.13,49.03,49.12,28078.0,47.6418,47.7292,47.6321,47.7195,28078.0
2019-04-30 10:50:00,49.12,49.16,49.03,49.04,29403.0,47.7195,47.7584,47.6321,47.6418,29403.0
2019-04-30 11:00:00,49.05,49.06,48.73,48.77,33898.0,47.6515,47.6612,47.3406,47.3795,33898.0
2019-04-30 11:10:00,48.77,48.92,48.7,48.92,23090.0,47.3795,47.5252,47.3115,47.5252,23090.0
2019-04-30 11:20:00,48.91,49.01,48.84,48.86,13909.0,47.5155,47.6126,47.4475,47.4669,13909.0
2019-04-30 11:30:00,48.87,49.03,48.86,48.96,19933.0,47.4766,47.6321,47.4669,47.5641,19933.0
2019-04-30 11:40:00,48.96,49.1,48.95,49.06,9959.0,47.5641,47.7001,47.5543,47.6612,9959.0
2019-04-30 11:50:00,49.07,49.14,48.99,48.99,15447.0,47.6709,47.7389,47.5932,47.5932,15447.0
2019-04-30 12:00:00,49.01,49.04,48.94,48.98,45326.0,47.6126,47.6418,47.5446,47.5835,45326.0
2019-04-30 12:10:00,48.96,49.14,48.96,49.08,25787.0,47.5641,47.7389,47.5641,47.6806,25787.0
2019-04-30 12:20:00,49.08,49.1,49.02,49.09,15038.0,47.6806,47.7001,47.6224,47.6904,15038.0
2019-04-30 12:30:00,49.1,49.16,49.07,49.1,11118.0,47.7001,47.7584,47.6709,47.7001,11118.0
2019-04-30 12:40:00,49.12,49.22,49.08,49.09,27279.0,47.7195,47.8166,47.6806,47.6904,27279.0
2019-04-30 12:50:00,49.11,49.16,49.07,49.11,12687.0,47.7098,47.7584,47.6709,47.7098,12687.0
2019-04-30 13:00:00,49.09,49.13,49.07,49.11,12520.0,47.6904,47.7292,47.6709,47.7098,12520.0
2019-04-30 13:10:00,49.11,49.13,49.04,49.05,11350.0,47.7098,47.7292,47.6418,47.6515,11350.0
2019-04-30 13:20:00,49.05,49.08,49.01,49.01,8118.0,47.6515,47.6806,47.6126,47.6126,8118.0
2019-04-30 13:30:00,49.03,49.13,49.01,49.11,10942.0,47.6321,47.7292,47.6126,47.7098,10942.0
2019-04-30 13:40:00,49.12,49.19,49.11,49.16,20188.0,47.7195,47.7875,47.7098,47.7584,20188.0
2019-04-30 13:50:00,49.17,49.19,49.11,49.18,29330.0,47.7681,47.7875,47.7098,47.7778,29330.0
2019-04-30 14:00:00,49.19,49.25,49.17,49.19,28733.0,47.7875,47.8458,47.7681,47.7875,28733.0
2019-04-30 14:10:00,49.18,49.22,49.16,49.21,13443.0,47.7778,47.8166,47.7584,47.8069,13443.0
2019-04-30 14:20:00,49.21,49.26,49.13,49.15,15860.0,47.8069,47.8555,47.7292,47.7486,15860.0
2019-04-30 14:30:00,49.16,49.18,49.11,49.15,13397.0,47.7584,47.7778,47.7098,47.7486,13397.0
2019-04-30 14:40:00,49.15,49.16,49.08,49.09,16751.0,47.7486,47.7584,47.6806,47.6904,16751.0
2019-04-30 14:50:00,49.09,49.12,49.04,49.08,19947.0,47.6904,47.7195,47.6418,47.6806,19947.0
2019-04-30 15:00:00,49.09,49.14,49.04,49.09,22142.0,47.6904,47.7389,47.6418,47.6904,22142.0
2019-04-30 15:10:00,49.1,49.15,49.08,49.1,28388.0,47.7001,47.7486,47.6806,47.7001,28388.0
2019-04-30 15:20:00,49.11,49.14,49.01,49.02,26062.0,47.7098,47.7389,47.6126,47.6224,26062.0
2019-04-30 15:30:00,49.02,49.11,49.02,49.05,40230.0,47.6224,47.7098,47.6224,47.6515,40230.0
2019-04-30 15:40:00,49.05,49.07,48.97,49.05,63861.0,47.6515,47.6709,47.5738,47.6515,63861.0
2019-04-30 15:50:00,49.05,49.11,48.99,49.01,207192.0,47.6515,47.7098,47.5932,47.6126,207192.0
2019-05-01 09:30:00,49.33,49.67,49.26,49.62,37846.0,47.9235,48.2538,47.8555,48.2052,37846.0
2019-05-01 09:40:00,49.6,49.76,49.52,49.62,46410.0,48.1858,48.3413,48.1081,48.2052,46410.0
2019-05-01 09:50:00,49.62,49.62,49.42,49.48,50619.0,48.2052,48.2052,48.0109,48.0692,50619.0
2019-05-01 10:00:00,49.43,49.51,49.25,49.29,20859.0,48.0207,48.0984,47.8458,47.8847,20859.0
2019-05-01 10:10:00,49.32,49.43,49.27,49.35,50906.0,47.9138,48.0207,47.8652,47.9429,50906.0
2019-05-01 10:20:00,49.35,49.42,49.26,49.37,16850.0,47.9429,48.0109,47.8555,47.9624,16850.0
2019-05-01 10:30:00,49.37,49.37,49.26,49.28,7600.0,47.9624,47.9624,47.8555,47.8749,7600.0
2019-05-01 10:40:00,49.25,49.38,49.22,49.38,11716.0,47.8458,47.9721,47.8166,47.9721,11716.0
2019-05-01 10:50:00,49.38,49.45,49.32,49.34,15357.0,47.9721,48.0401,47.9138,47.9332,15357.0
2019-05-01 11:00:00,49.33,49.45,49.28,49.45,56425.0,47.9235,48.0401,47.8749,48.0401,56425.0
2019-05-01 11:10:00,49.44,49.49,49.34,49.37,17791.0,48.0304,48.0789,47.9332,47.9624,17791.0
2019-05-01 11:20:00,49.36,49.46,49.35,49.45,43268.0,47.9527,48.0498,47.9429,48.0401,43268.0
2019-05-01 11:30:00,49.41,49.48,49.35,49.4,32076.0,48.0012,48.0692,47.9429,47.9915,32076.0
2019-05-01 11:40:00,49.4,49.51,49.4,49.48,16333.0,47.9915,48.0984,47.9915,48.0692,16333.0
2019-05-01 11:50:00,49.45,49.52,49.45,49.48,13180.0,48.0401,48.1081,48.0401,48.0692,13180.0
2019-05-01 12:00:00,49.47,49.53,49.4,49.5,32514.0,48.0595,48.1178,47.9915,48.0887,32514.0
2019-05-01 12:10:00,49.49,49.52,49.44,49.46,11464.0,48.0789,48.1081,48.0304,48.0498,11464.0
2019-05-01 12:20:00,49.47,49.48,49.37,49.45,21150.0,48.0595,48.0692,47.9624,48.0401,21150.0
2019-05-01 12:30:00,49.44,49.44,49.36,49.36,8531.0,48.0304,48.0304,47.9527,47.9527,8531.0
2019-05-01 12:40:00,49.37,49.39,49.26,49.31,16573.0,47.9624,47.9818,47.8555,47.9041,16573.0
2019-05-01 12:50:00,49.31,49.38,49.28,49.38,11514.0,47.9041,47.9721,47.8749,47.9721,11514.0
2019-05-01 13:00:00,49.39,49.43,49.32,49.33,13120.0,47.9818,48.0207,47.9138,47.9235,13120.0
2019-05-01 13:10:00,49.35,49.37,49.28,49.37,18655.0,47.9429,47.9624,47.8749,47.9624,18655.0
2019-05-01 13:20:00,49.38,49.41,49.35,49.37,9609.0,47.9721,48.0012,47.9429,47.9624,9609.0
2019-05-01 13:30:00,49.38,49.4,49.31,49.36,8865.0,47.9721,47.9915,47.9041,47.9527,8865.0
2019-05-01 13:40:00,49.36,49.4,49.32,49.39,7086.0,47.9527,47.9915,47.9138,47.9818,7086.0
2019-05-01 13:50:00,49.39,49.49,49.36,49.48,23880.0,47.9818,48.0789,47.9527,48.0692,23880.0
2019-05-01 14:00:00,49.49,49.65,49.43,49.65,48827.0,48.0789,48.2344,48.0207,48.2344,48827.0
2019-05-01 14:10:00,49.65,49.66,49.56,49.66,27512.0,48.2344,48.2441,48.147,48.2441,27512.0
2019-05-01 14:20:00,49.66,49.8,49.65,49.79,29183.0,48.2441,48.3801,48.2344,48.3704,29183.0
2019-05-01 14:30:00,49.78,49.83,49.47,49.47,78239.0,48.3607,48.4093,48.0595,48.0595,78239.0
2019-05-01 14:40:00,49.45,49.47,49.28,49.29,32766.0,48.0401,48.0595,47.8749,47.8847,32766.0
2019-05-01 14:50:00,49.29,49.43,49.24,49.27,42731.0,47.8847,48.0207,47.8361,47.8652,42731.0
2019-05-01 15:00:00,49.26,49.31,49.19,49.21,33972.0,47.8555,47.9041,47.7875,47.8069,33972.0
2019-05-01 15:10:00,49.21,49.26,49.17,49.26,31918.0,47.8069,47.8555,47.7681,47.8555,31918.0
2019-05-01 15:20:00,49.25,49.25,49.01,49.08,40738.0,47.8458,47.8458,47.6126,47.6806,40738.0
2019-05-01 15:30:00,49.05,49.05,48.88,48.94,52145.0,47.6515,47.6515,47.4863,47.5446,52145.0
2019-05-01 15:40:00,48.94,48.94,48.82,48.84,74927.0,47.5446,47.5446,47.4281,47.4475,74927.0
2019-05-01 15:50:00,48.85,48.88,48.75,48.75,226025.0,47.4572,47.4863,47.36,47.36,226025.0
2019-05-02 09:30:00,48.68,48.89,48.35,48.76,68487.0,47.292,47.4961,46.9715,47.3698,68487.0
2019-05-02 09:40:00,48.76,49.02,48.76,48.93,80640.0,47.3698,47.6224,47.3698,47.5349,80640.0
2019-05-02 09:50:00,48.94,49.13,48.94,49.08,26012.0,47.5446,47.7292,47.5446,47.6806,26012.0
2019-05-02 10:00:00,49.07,49.24,49.03,49.23,25570.0,47.6709,47.8361,47.6321,47.8264,25570.0
2019-05-02 10:10:00,49.22,49.44,49.21,49.38,28302.0,47.8166,48.0304,47.8069,47.9721,28302.0
2019-05-02 10:20:00,49.38,49.39,49.21,49.25,17183.0,47.9721,47.9818,47.8069,47.8458,17183.0
2019-05-02 10:30:00,49.22,49.29,49.15,49.27,46947.0,47.8166,47.8847,47.7486,47.8652,46947.0
2019-05-02 10:40:00,49.28,49.33,49.18,49.21,20158.0,47.8749,47.9235,47.7778,47.8069,20158.0
2019-05-02 10:50:00,49.21,49.22,49.03,49.04,20244.0,47.8069,47.8166,47.6321,47.6418,20244.0
2019-05-02 11:00:00,49.01,49.13,48.95,49.12,41590.0,47.6126,47.7292,47.5543,47.7195,41590.0
2019-05-02 11:10:00,49.1,49.11,48.97,48.97,47643.0,47.7001,47.7098,47.5738,47.5738,47643.0
2019-05-02 11:20:00,48.93,48.93,48.77,48.83,41314.0,47.5349,47.5349,47.3795,47.4378,41314.0
2019-05-02 11:30:00,48.83,49.04,48.82,48.96,24358.0,47.4378,47.6418,47.4281,47.5641,24358.0
2019-05-02 11:40:00,48.94,48.98,48.72,48.85,30804.0,47.5446,47.5835,47.3309,47.4572,30804.0
2019-05-02 11:50:00,48.83,48.84,48.58,48.66,28312.0,47.4378,47.4475,47.1949,47.2726,28312.0
2019-05-02 12:00:00,48.66,48.86,48.64,48.82,31172.0,47.2726,47.4669,47.2532,47.4281,31172.0
2019-05-02 12:10:00,48.81,48.86,48.7,48.72,12978.0,47.4183,47.4669,47.3115,47.3309,12978.0
2019-05-02 12:20:00,48.73,48.96,48.68,48.9,23826.0,47.3406,47.5641,47.292,47.5058,23826.0
2019-05-02 12:30:00,48.89,49.0,48.87,49.0,11791.0,47.4961,47.6029,47.4766,47.6029,11791.0
2019-05-02 12:40:00,49.0,49.0,48.87,48.93,9880.0,47.6029,47.6029,47.4766,47.5349,9880.0
2019-05-02 12:50:00,48.94,48.94,48.8,48.82,15325.0,47.5446,47.5446,47.4086,47.4281,15325.0
2019-05-02 13:00:00,48.83,48.85,48.73,48.82,16735.0,47.4378,47.4572,47.3406,47.4281,16735.0
2019-05-02 13:10:00,48.84,48.99,48.83,48.94,18946.0,47.4475,47.5932,47.4378,47.5446,18946.0
2019-05-02 13:20:00,48.95,49.07,48.94,49.02,44026.0,47.5543,47.6709,47.5446,47.6224,44026.0
2019-05-02 13:30:00,49.04,49.09,48.94,49.09,22310.0,47.6418,47.6904,47.5446,47.6904,22310.0
2019-05-02 13:40:00,49.08,49.09,48.91,48.93,14243.0,47.6806,47.6904,47.5155,47.5349,14243.0
2019-05-02 13:50:00,48.91,49.01,48.91,48.98,11865.0,47.5155,47.6126,47.5155,47.5835,11865.0
2019-05-02 14:00:00,48.96,48.98,48.87,48.87,14507.0,47.5641,47.5835,47.4766,47.4766,14507.0
2019-05-02 14:10:00,48.88,49.04,48.87,49.02,12394.0,47.4863,47.6418,47.4766,47.6224,12394.0
2019-05-02 14:20:00,49.01,49.11,48.93,48.93,12325.0,47.6126,47.7098,47.5349,47.5349,12325.0
2019-05-02 14:30:00,48.95,48.97,48.84,48.86,19261.0,47.5543,47.5738,47.4475,47.4669,19261.0
2019-05-02 14:40:00,48.88,48.98,48.87,48.89,12328.0,47.4863,47.5835,47.4766,47.4961,12328.0
2019-05-02 14:50:00,48.88,48.97,48.84,48.97,16921.0,47.4863,47.5738,47.4475,47.5738,16921.0
2019-05-02 15:00:00,48.97,49.02,48.95,49.0,35147.0,47.5738,47.6224,47.5543,47.6029,35147.0
2019-05-02 15:10:00,49.0,49.08,48.98,49.04,24096.0,47.6029,47.6806,47.5835,47.6418,24096.0
2019-05-02 15:20:00,49.05,49.08,49.0,49.04,15399.0,47.6515,47.6806,47.6029,47.6418,15399.0
2019-05-02 15:30:00,49.04,49.04,48.92,48.93,58274.0,47.6418,47.6418,47.5252,47.5349,58274.0
2019-05-02 15:40:00,48.92,48.99,48.87,48.88,38124.0,47.5252,47.5932,47.4766,47.4863,38124.0
2019-05-02 15:50:00,48.89,48.99,48.89,48.96,183195.0,47.4961,47.5932,47.4961,47.5641,183195.0
2019-05-03 09:30:00,49.25,49.37,48.96,49.04,26135.0,47.8458,47.9624,47.5641,47.6418,26135.0
2019-05-03 09:40:00,49.04,49.27,49.03,49.17,36775.0,47.6418,47.8652,47.6321,47.7681,36775.0
2019-05-03 09:50:00,49.19,49.42,49.17,49.35,33541.0,47.7875,48.0109,47.7681,47.9429,33541.0
2019-05-03 10:00:00,49.34,49.4,49.09,49.14,27893.0,47.9332,47.9915,47.6904,47.7389,27893.0
2019-05-03 10:10:00,49.18,49.22,49.11,49.12,46352.0,47.7778,47.8166,47.7098,47.7195,46352.0
2019-05-03 10:20:00,49.13,49.16,48.98,49.1,34994.0,47.7292,47.7584,47.5835,47.7001,34994.0
2019-05-03 10:30:00,49.14,49.31,49.14,49.29,36550.0,47.7389,47.9041,47.7389,47.8847,36550.0
2019-05-03 10:40:00,49.29,49.31,49.19,49.19,35412.0,47.8847,47.9041,47.7875,47.7875,35412.0
2019-05-03 10:50:00,49.21,49.3,49.17,49.23,37287.0,47.8069,47.8944,47.7681,47.8264,37287.0
2019-05-03 11:00:00,49.22,49.46,49.22,49.38,63542.0,47.8166,48.0498,47.8166,47.9721,63542.0
2019-05-03 11:10:00,49.37,49.43,49.26,49.3,32172.0,47.9624,48.0207,47.8555,47.8944,32172.0
2019-05-03 11:20:00,49.3,49.33,49.16,49.2,28727.0,47.8944,47.9235,47.7584,47.7972,28727.0
2019-05-03 11:30:00,49.19,49.21,49.12,49.16,28066.0,47.7875,47.8069,47.7195,47.7584,28066.0
2019-05-03 11:40:00,49.18,49.23,49.13,49.23,34950.0,47.7778,47.8264,47.7292,47.8264,34950.0
2019-05-03 11:50:00,49.22,49.25,49.13,49.14,16874.0,47.8166,47.8458,47.7292,47.7389,16874.0
2019-05-03 12:00:00,49.14,49.18,49.1,49.1,29926.0,47.7389,47.7778,47.7001,47.7001,29926.0
2019-05-03 12:10:00,49.11,49.17,49.05,49.16,43600.0,47.7098,47.7681,47.6515,47.7584,43600.0
2019-05-03 12:20:00,49.16,49.24,49.11,49.17,32127.0,47.7584,47.8361,47.7098,47.7681,32127.0
2019-05-03 12:30:00,49.17,49.17,49.08,49.09,18675.0,47.7681,47.7681,47.6806,47.6904,18675.0
2019-05-03 12:40:00,49.09,49.11,49.05,49.05,34629.0,47.6904,47.7098,47.6515,47.6515,34629.0
2019-05-03 12:50:00,49.06,49.17,49.05,49.13,13473.0,47.6612,47.7681,47.6515,47.7292,13473.0
2019-05-03 13:00:00,49.14,49.17,49.12,49.15,11711.0,47.7389,47.7681,47.7195,47.7486,11711.0
2019-05-03 13:10:00,49.16,49.18,49.02,49.03,67991.0,47.7584,47.7778,47.6224,47.6321,67991.0
2019-05-03 13:20:00,49.05,49.15,49.04,49.1,21794.0,47.6515,47.7486,47.6418,47.7001,21794.0
2019-05-03 13:30:00,49.1,49.13,49.09,49.13,22217.0,47.7001,47.7292,47.6904,47.7292,22217.0
2019-05-03 13:40:00,49.13,49.14,49.04,49.08,10873.0,47.7292,47.7389,47.6418,47.6806,10873.0
2019-05-03 13:50:00,49.08,49.09,49.0,49.05,22347.0,47.6806,47.6904,47.6029,47.6515,22347.0
2019-05-03 14:00:00,49.04,49.04,49.01,49.03,13097.0,47.6418,47.6418,47.6126,47.6321,13097.0
2019-05-03 14:10:00,49.03,49.07,49.0,49.01,23430.0,47.6321,47.6709,47.6029,47.6126,23430.0
2019-05-03 14:20:00,49.01,49.1,49.01,49.1,35181.0,47.6126,47.7001,47.6126,47.7001,35181.0
2019-05-03 14:30:00,49.1,49.1,48.96,48.98,44852.0,47.7001,47.7001,47.5641,47.5835,44852.0
2019-05-03 14:40:00,48.98,49.06,48.93,49.0,49573.0,47.5835,47.6612,47.5349,47.6029,49573.0
2019-05-03 14:50:00,49.01,49.03,48.96,48.99,22578.0,47.6126,47.6321,47.5641,47.5932,22578.0
2019-05-03 15:00:00,48.99,49.08,48.96,49.05,33902.0,47.5932,47.6806,47.5641,47.6515,33902.0
2019-05-03 15:10:00,49.04,49.09,49.03,49.03,45474.0,47.6418,47.6904,47.6321,47.6321,45474.0
2019-05-03 15:20:00,49.04,49.11,49.03,49.11,65105.0,47.6418,47.7098,47.6321,47.7098,65105.0
2019-05-03 15:30:00,49.11,49.19,49.06,49.16,55366.0,47.7098,47.7875,47.6612,47.7584,55366.0
2019-05-03 15:40:00,49.15,49.27,49.14,49.23,78775.0,47.7486,47.8652,47.7389,47.8264,78775.0
2019-05-03 15:50:00,49.24,49.43,49.22,49.43,220649.0,47.8361,48.0207,47.8166,48.0207,220649.0
2019-05-06 09:30:00,47.93,48.28,47.38,48.21,59997.0,46.5634,46.9034,46.0291,46.8354,59997.0
2019-05-06 09:40:00,48.24,48.36,47.96,48.11,41017.0,46.8646,46.9812,46.5926,46.7383,41017.0
2019-05-06 09:50:00,48.11,48.43,47.94,48.39,57395.0,46.7383,47.0492,46.5731,47.0103,57395.0
2019-05-06 10:00:00,48.42,48.43,48.1,48.15,56528.0,47.0395,47.0492,46.7286,46.7772,56528.0
2019-05-06 10:10:00,48.15,48.36,48.08,48.32,59699.0,46.7772,46.9812,46.7092,46.9423,59699.0
2019-05-06 10:20:00,48.32,48.42,48.25,48.25,22011.0,46.9423,47.0395,46.8743,46.8743,22011.0
2019-05-06 10:30:00,48.28,48.44,48.26,48.4,35288.0,46.9034,47.0589,46.884,47.02,35288.0
2019-05-06 10:40:00,48.42,48.48,48.28,48.45,36983.0,47.0395,47.0977,46.9034,47.0686,36983.0
2019-05-06 10:50:00,48.46,48.65,48.46,48.62,53424.0,47.0783,47.2629,47.0783,47.2338,53424.0
2019-05-06 11:00:00,48.62,48.7,48.53,48.62,66041.0,47.2338,47.3115,47.1463,47.2338,66041.0
2019-05-06 11:10:00,48.64,48.67,48.54,48.66,37459.0,47.2532,47.2823,47.156,47.2726,37459.0
2019-05-06 11:20:00,48.67,48.77,48.66,48.75,30139.0,47.2823,47.3795,47.2726,47.36,30139.0
2019-05-06 11:30:00,48.75,48.8,48.58,48.68,34461.0,47.36,47.4086,47.1949,47.292,34461.0
2019-05-06 11:40:00,48.65,48.82,48.61,48.66,19995.0,47.2629,47.4281,47.224,47.2726,19995.0
2019-05-06 11:50:00,48.66,48.66,48.34,48.48,29014.0,47.2726,47.2726,46.9617,47.0977,29014.0
2019-05-06 12:00:00,48.48,48.52,48.44,48.47,13787.0,47.0977,47.1366,47.0589,47.088,13787.0
2019-05-06 12:10:00,48.45,48.51,48.38,48.43,9078.0,47.0686,47.1269,47.0006,47.0492,9078.0
2019-05-06 12:20:00,48.43,48.46,48.36,48.37,8803.0,47.0492,47.0783,46.9812,46.9909,8803.0
2019-05-06 12:30:00,48.37,48.51,48.37,48.49,13109.0,46.9909,47.1269,46.9909,47.1075,13109.0
2019-05-06 12:40:00,48.5,48.5,48.41,48.42,9996.0,47.1172,47.1172,47.0297,47.0395,9996.0
2019-05-06 12:50:00,48.42,48.45,48.37,48.39,7586.0,47.0395,47.0686,46.9909,47.0103,7586.0
2019-05-06 13:00:00,48.4,48.4,48.28,48.34,13880.0,47.02,47.02,46.9034,46.9617,13880.0
2019-05-06 13:10:00,48.35,48.52,48.35,48.45,12590.0,46.9715,47.1366,46.9715,47.0686,12590.0
2019-05-06 13:20:00,48.44,48.49,48.41,48.49,9983.0,47.0589,47.1075,47.0297,47.1075,9983.0
2019-05-06 13:30:00,48.5,48.5,48.41,48.45,14324.0,47.1172,47.1172,47.0297,47.0686,14324.0
2019-05-06 13:40:00,48.46,48.49,48.39,48.49,11043.0,47.0783,47.1075,47.0103,47.1075,11043.0
2019-05-06 13:50:00,48.48,48.53,48.48,48.53,13386.0,47.0977,47.1463,47.0977,47.1463,13386.0
2019-05-06 14:00:00,48.52,48.54,48.44,48.44,24692.0,47.1366,47.156,47.0589,47.0589,24692.0
2019-05-06 14:10:00,48.44,48.5,48.44,48.5,13585.0,47.0589,47.1172,47.0589,47.1172,13585.0
2019-05-06 14:20:00,48.5,48.52,48.41,48.48,29977.0,47.1172,47.1366,47.0297,47.0977,29977.0
2019-05-06 14:30:00,48.48,48.62,48.44,48.59,16840.0,47.0977,47.2338,47.0589,47.2046,16840.0
2019-05-06 14:40:00,48.58,48.67,48.55,48.62,25114.0,47.1949,47.2823,47.1658,47.2338,25114.0
2019-05-06 14:50:00,48.62,48.73,48.6,48.72,15675.0,47.2338,47.3406,47.2143,47.3309,15675.0
2019-05-06 15:00:00,48.73,48.83,48.69,48.8,25771.0,47.3406,47.4378,47.3018,47.4086,25771.0
2019-05-06 15:10:00,48.8,48.83,48.72,48.77,19486.0,47.4086,47.4378,47.3309,47.3795,19486.0
2019-05-06 15:20:00,48.75,48.9,48.74,48.81,42985.0,47.36,47.5058,47.3503,47.4183,42985.0
2019-05-06 15:30:00,48.81,48.83,48.7,48.7,52581.0,47.4183,47.4378,47.3115,47.3115,52581.0
2019-05-06 15:40:00,48.71,48.73,48.57,48.64,71907.0,47.3212,47.3406,47.1852,47.2532,71907.0
2019-05-06 15:50:00,48.64,48.67,48.53,48.56,217678.0,47.2532,47.2823,47.1463,47.1755,217678.0
2019-05-07 09:30:00,48.03,48.03,47.21,47.97,59346.0,46.6606,46.6606,45.864,46.6023,59346.0
2019-05-07 09:40:00,47.97,48.03,47.68,47.69,20011.0,46.6023,46.6606,46.3206,46.3303,20011.0
2019-05-07 09:50:00,47.77,48.1,47.64,47.96,47963.0,46.408,46.7286,46.2817,46.5926,47963.0
2019-05-07 10:00:00,47.97,48.01,47.54,47.57,23322.0,46.6023,46.6411,46.1845,46.2137,23322.0
2019-05-07 10:10:00,47.55,47.8,47.52,47.76,38685.0,46.1943,46.4371,46.1651,46.3983,38685.0
2019-05-07 10:20:00,47.75,47.97,47.75,47.94,18725.0,46.3886,46.6023,46.3886,46.5731,18725.0
2019-05-07 10:30:00,47.94,47.94,47.65,47.66,20718.0,46.5731,46.5731,46.2914,46.3011,20718.0
2019-05-07 10:40:00,47.66,47.83,47.53,47.53,26698.0,46.3011,46.4663,46.1748,46.1748,26698.0
2019-05-07 10:50:00,47.53,47.67,47.4,47.59,34335.0,46.1748,46.3108,46.0485,46.2331,34335.0
2019-05-07 11:00:00,47.59,47.65,47.38,47.6,28576.0,46.2331,46.2914,46.0291,46.2428,28576.0
2019-05-07 11:10:00,47.62,47.74,47.52,47.72,31164.0,46.2623,46.3788,46.1651,46.3594,31164.0
2019-05-07 11:20:00,47.72,47.82,47.59,47.82,15747.0,46.3594,46.4566,46.2331,46.4566,15747.0
2019-05-07 11:30:00,47.86,47.98,47.75,47.88,12747.0,46.4954,46.612,46.3886,46.5149,12747.0
2019-05-07 11:40:00,47.88,47.93,47.81,47.93,8941.0,46.5149,46.5634,46.4468,46.5634,8941.0
2019-05-07 11:50:00,47.85,47.86,47.72,47.81,8948.0,46.4857,46.4954,46.3594,46.4468,8948.0
2019-05-07 12:00:00,47.78,47.87,47.66,47.86,6664.0,46.4177,46.5051,46.3011,46.4954,6664.0
2019-05-07 12:10:00,47.82,47.88,47.79,47.79,11467.0,46.4566,46.5149,46.4274,46.4274,11467.0
2019-05-07 12:20:00,47.82,47.91,47.8,47.89,10210.0,46.4566,46.544,46.4371,46.5246,10210.0
2019-05-07 12:30:00,47.89,47.89,47.67,47.69,16909.0,46.5246,46.5246,46.3108,46.3303,16909.0
2019-05-07 12:40:00,47.66,47.68,47.62,47.63,9496.0,46.3011,46.3206,46.2623,46.272,9496.0
2019-05-07 12:50:00,47.65,47.71,47.42,47.47,19794.0,46.2914,46.3497,46.068,46.1165,19794.0
2019-05-07 13:00:00,47.45,47.49,47.27,47.28,29711.0,46.0971,46.136,45.9222,45.932,29711.0
2019-05-07 13:10:00,47.28,47.36,47.24,47.3,34021.0,45.932,46.0097,45.8931,45.9514,34021.0
2019-05-07 13:20:00,47.3,47.37,47.22,47.25,24665.0,45.9514,46.0194,45.8737,45.9028,24665.0
2019-05-07 13:30:00,47.21,47.23,47.1,47.18,51411.0,45.864,45.8834,45.7571,45.8348,51411.0
2019-05-07 13:40:00,47.19,47.26,46.98,47.25,82172.0,45.8445,45.9125,45.6405,45.9028,82172.0
2019-05-07 13:50:00,47.25,47.38,47.23,47.3,14972.0,45.9028,46.0291,45.8834,45.9514,14972.0
2019-05-07 14:00:00,47.33,47.4,47.18,47.38,56853.0,45.9805,46.0485,45.8348,46.0291,56853.0
2019-05-07 14:10:00,47.37,47.4,47.29,47.36,15396.0,46.0194,46.0485,45.9417,46.0097,15396.0
2019-05-07 14:20:00,47.37,47.5,47.34,47.41,19295.0,46.0194,46.1457,45.9903,46.0583,19295.0
2019-05-07 14:30:00,47.42,47.44,47.28,47.35,24695.0,46.068,46.0874,45.932,46.0,24695.0
2019-05-07 14:40:00,47.35,47.45,47.28,47.28,15627.0,46.0,46.0971,45.932,45.932,15627.0
2019-05-07 14:50:00,47.3,47.57,47.29,47.53,15803.0,45.9514,46.2137,45.9417,46.1748,15803.0
2019-05-07 15:00:00,47.53,47.54,47.38,47.5,16546.0,46.1748,46.1845,46.0291,46.1457,16546.0
2019-05-07 15:10:00,47.52,47.72,47.48,47.68,42093.0,46.1651,46.3594,46.1263,46.3206,42093.0
2019-05-07 15:20:00,47.68,47.7,47.59,47.63,51888.0,46.3206,46.34,46.2331,46.272,51888.0
2019-05-07 15:30:00,47.63,47.67,47.49,47.54,123433.0,46.272,46.3108,46.136,46.1845,123433.0
2019-05-07 15:40:00,47.52,47.83,47.52,47.81,51847.0,46.1651,46.4663,46.1651,46.4468,51847.0
2019-05-07 15:50:00,47.8,48.13,47.79,48.12,183991.0,46.4371,46.7577,46.4274,46.748,183991.0
2019-05-08 09:30:00,47.75,48.32,47.68,48.23,40867.0,46.3886,46.9423,46.3206,46.8549,40867.0
2019-05-08 09:40:00,48.15,48.73,48.06,48.67,73156.0,46.7772,47.3406,46.6897,47.2823,73156.0
2019-05-08 09:50:00,48.62,48.62,48.34,48.52,32888.0,47.2338,47.2338,46.9617,47.1366,32888.0
2019-05-08 10:00:00,48.57,48.66,48.29,48.38,38228.0,47.1852,47.2726,46.9132,47.0006,38228.0
2019-05-08 10:10:00,48.3,48.37,48.19,48.36,57820.0,46.9229,46.9909,46.816,46.9812,57820.0
2019-05-08 10:20:00,48.37,48.56,48.37,48.56,35808.0,46.9909,47.1755,46.9909,47.1755,35808.0
2019-05-08 10:30:00,48.58,48.58,48.1,48.21,12457.0,47.1949,47.1949,46.7286,46.8354,12457.0
2019-05-08 10:40:00,48.19,48.46,48.19,48.27,12797.0,46.816,47.0783,46.816,46.8937,12797.0
2019-05-08 10:50:00,48.3,48.57,48.21,48.57,17831.0,46.9229,47.1852,46.8354,47.1852,17831.0
2019-05-08 11:00:00,48.65,48.76,48.55,48.61,10202.0,47.2629,47.3698,47.1658,47.224,10202.0
2019-05-08 11:10:00,48.64,48.74,48.52,48.52,18315.0,47.2532,47.3503,47.1366,47.1366,18315.0
2019-05-08 11:20:00,48.5,48.62,48.43,48.56,20307.0,47.1172,47.2338,47.0492,47.1755,20307.0
2019-05-08 11:30:00,48.53,48.67,48.39,48.46,47149.0,47.1463,47.2823,47.0103,47.0783,47149.0
2019-05-08 11:40:00,48.52,48.58,48.45,48.54,17398.0,47.1366,47.1949,47.0686,47.156,17398.0
2019-05-08 11:50:00,48.55,48.67,48.54,48.54,20198.0,47.1658,47.2823,47.156,47.156,20198.0
2019-05-08 12:00:00,48.54,48.63,48.45,48.49,16305.0,47.156,47.2435,47.0686,47.1075,16305.0
2019-05-08 12:10:00,48.47,48.55,48.44,48.55,66576.0,47.088,47.1658,47.0589,47.1658,66576.0
2019-05-08 12:20:00,48.55,48.57,48.47,48.52,10669.0,47.1658,47.1852,47.088,47.1366,10669.0
2019-05-08 12:30:00,48.48,48.62,48.48,48.62,10741.0,47.0977,47.2338,47.0977,47.2338,10741.0
2019-05-08 12:40:00,48.61,48.71,48.59,48.6,9879.0,47.224,47.3212,47.2046,47.2143,9879.0
2019-05-08 12:50:00,48.63,48.65,48.47,48.55,14145.0,47.2435,47.2629,47.088,47.1658,14145.0
2019-05-08 13:00:00,48.48,48.64,48.42,48.58,22409.0,47.0977,47.2532,47.0395,47.1949,22409.0
2019-05-08 13:10:00,48.54,48.58,48.43,48.55,5884.0,47.156,47.1949,47.0492,47.1658,5884.0
2019-05-08 13:20:00,48.59,48.59,48.48,48.53,9167.0,47.2046,47.2046,47.0977,47.1463,9167.0
2019-05-08 13:30:00,48.51,48.64,48.46,48.58,10560.0,47.1269,47.2532,47.0783,47.1949,10560.0
2019-05-08 13:40:00,48.59,48.63,48.52,48.54,6082.0,47.2046,47.2435,47.1366,47.156,6082.0
2019-05-08 13:50:00,48.58,48.67,48.53,48.67,8860.0,47.1949,47.2823,47.1463,47.2823,8860.0
2019-05-08 14:00:00,48.65,48.66,48.55,48.61,10050.0,47.2629,47.2726,47.1658,47.224,10050.0
2019-05-08 14:10:00,48.61,48.61,48.48,48.58,12872.0,47.224,47.224,47.0977,47.1949,12872.0
2019-05-08 14:20:00,48.56,48.63,48.52,48.56,15796.0,47.1755,47.2435,47.1366,47.1755,15796.0
2019-05-08 14:30:00,48.59,48.62,48.44,48.44,30095.0,47.2046,47.2338,47.0589,47.0589,30095.0
2019-05-08 14:40:00,48.45,48.52,48.42,48.49,261295.0,47.0686,47.1366,47.0395,47.1075,261295.0
2019-05-08 14:50:00,48.47,48.51,48.38,48.4,9713.0,47.088,47.1269,47.0006,47.02,9713.0
2019-05-08 15:00:00,48.4,48.41,48.27,48.29,56878.0,47.02,47.0297,46.8937,46.9132,56878.0
2019-05-08 15:10:00,48.3,48.36,48.26,48.35,43918.0,46.9229,46.9812,46.884,46.9715,43918.0
2019-05-08 15:20:00,48.35,48.41,48.33,48.39,85009.0,46.9715,47.0297,46.952,47.0103,85009.0
2019-05-08 15:30:00,48.39,48.41,48.35,48.37,124654.0,47.0103,47.0297,46.9715,46.9909,124654.0
2019-05-08 15:40:00,48.35,48.37,48.25,48.3,134092.0,46.9715,46.9909,46.8743,46.9229,134092.0
2019-05-08 15:50:00,48.29,48.3,48.16,48.19,247310.0,46.9132,46.9229,46.7869,46.816,247310.0
2019-05-09 09:30:00,47.39,47.53,46.82,47.03,79140.0,46.0388,46.1748,45.4851,45.6891,79140.0
2019-05-09 09:40:00,46.99,47.05,46.87,46.97,25277.0,45.6502,45.7085,45.5337,45.6308,25277.0
2019-05-09 09:50:00,46.95,47.06,46.67,47.05,47508.0,45.6114,45.7182,45.3394,45.7085,47508.0
2019-05-09 10:00:00,47.05,47.1,46.91,46.96,55839.0,45.7085,45.7571,45.5725,45.6211,55839.0
2019-05-09 10:10:00,46.98,47.22,46.96,47.16,122652.0,45.6405,45.8737,45.6211,45.8154,122652.0
2019-05-09 10:20:00,47.12,47.12,46.64,46.84,35895.0,45.7765,45.7765,45.3102,45.5045,35895.0
2019-05-09 10:30:00,46.86,47.02,46.68,46.97,19381.0,45.5239,45.6794,45.3491,45.6308,19381.0
2019-05-09 10:40:00,46.94,47.04,46.89,46.95,50092.0,45.6017,45.6988,45.5531,45.6114,50092.0
2019-05-09 10:50:00,46.91,46.91,46.7,46.82,22521.0,45.5725,45.5725,45.3685,45.4851,22521.0
2019-05-09 11:00:00,46.83,46.97,46.81,46.93,28138.0,45.4948,45.6308,45.4754,45.5919,28138.0
2019-05-09 11:10:00,46.94,47.15,46.93,47.04,49055.0,45.6017,45.8057,45.5919,45.6988,49055.0
2019-05-09 11:20:00,47.04,47.1,46.86,46.94,35983.0,45.6988,45.7571,45.5239,45.6017,35983.0
2019-05-09 11:30:00,46.94,47.16,46.94,47.1,34228.0,45.6017,45.8154,45.6017,45.7571,34228.0
2019-05-09 11:40:00,47.09,47.27,47.06,47.27,32655.0,45.7474,45.9222,45.7182,45.9222,32655.0
2019-05-09 11:50:00,47.28,47.44,47.23,47.41,17443.0,45.932,46.0874,45.8834,46.0583,17443.0
2019-05-09 12:00:00,47.43,47.43,47.28,47.38,17729.0,46.0777,46.0777,45.932,46.0291,17729.0
2019-05-09 12:10:00,47.38,47.5,47.33,47.46,11910.0,46.0291,46.1457,45.9805,46.1068,11910.0
2019-05-09 12:20:00,47.46,47.7,47.43,47.63,24493.0,46.1068,46.34,46.0777,46.272,24493.0
2019-05-09 12:30:00,47.68,47.96,47.67,47.9,14636.0,46.3206,46.5926,46.3108,46.5343,14636.0
2019-05-09 12:40:00,47.92,48.12,47.8,47.91,48391.0,46.5537,46.748,46.4371,46.544,48391.0
2019-05-09 12:50:00,47.89,47.99,47.83,47.91,12150.0,46.5246,46.6217,46.4663,46.544,12150.0
2019-05-09 13:00:00,47.91,48.1,47.89,47.94,14526.0,46.544,46.7286,46.5246,46.5731,14526.0
2019-05-09 13:10:00,47.94,48.0,47.82,47.82,14834.0,46.5731,46.6314,46.4566,46.4566,14834.0
2019-05-09 13:20:00,47.81,47.95,47.8,47.87,11948.0,46.4468,46.5829,46.4371,46.5051,11948.0
2019-05-09 13:30:00,47.9,48.05,47.87,48.04,74075.0,46.5343,46.68,46.5051,46.6703,74075.0
2019-05-09 13:40:00,48.03,48.17,47.97,48.17,26035.0,46.6606,46.7966,46.6023,46.7966,26035.0
2019-05-09 13:50:00,48.15,48.18,48.04,48.08,17534.0,46.7772,46.8063,46.6703,46.7092,17534.0
2019-05-09 14:00:00,48.07,48.14,47.86,47.88,29415.0,46.6994,46.7674,46.4954,46.5149,29415.0
2019-05-09 14:10:00,47.88,47.92,47.8,47.88,14740.0,46.5149,46.5537,46.4371,46.5149,14740.0
2019-05-09 14:20:00,47.89,47.96,47.85,47.92,8924.0,46.5246,46.5926,46.4857,46.5537,8924.0
2019-05-09 14:30:00,47.93,48.02,47.93,47.93,15867.0,46.5634,46.6509,46.5634,46.5634,15867.0
2019-05-09 14:40:00,47.94,48.03,47.9,47.96,72507.0,46.5731,46.6606,46.5343,46.5926,72507.0
2019-05-09 14:50:00,47.96,48.02,47.78,47.81,92012.0,46.5926,46.6509,46.4177,46.4468,92012.0
2019-05-09 15:00:00,47.81,47.81,47.69,47.71,26173.0,46.4468,46.4468,46.3303,46.3497,26173.0
2019-05-09 15:10:00,47.71,47.85,47.7,47.84,31888.0,46.3497,46.4857,46.34,46.476,31888.0
2019-05-09 15:20:00,47.84,47.95,47.77,47.95,44368.0,46.476,46.5829,46.408,46.5829,44368.0
2019-05-09 15:30:00,47.96,48.14,47.95,48.12,45177.0,46.5926,46.7674,46.5829,46.748,45177.0
2019-05-09 15:40:00,48.13,48.13,47.96,47.96,63221.0,46.7577,46.7577,46.5926,46.5926,63221.0
2019-05-09 15:50:00,47.97,48.07,47.97,47.98,155947.0,46.6023,46.6994,46.6023,46.612,155947.0
2019-05-10 09:30:00,47.69,48.47,47.69,48.45,58519.0,46.3303,47.088,46.3303,47.0686,58519.0
2019-05-10 09:40:00,48.5,48.62,48.3,48.61,22502.0,47.1172,47.2338,46.9229,47.224,22502.0
2019-05-10 09:50:00,48.61,48.61,48.24,48.43,18810.0,47.224,47.224,46.8646,47.0492,18810.0
2019-05-10 10:00:00,48.43,48.43,48.04,48.27,39233.0,47.0492,47.0492,46.6703,46.8937,39233.0
2019-05-10 10:10:00,48.29,48.38,48.0,48.08,41992.0,46.9132,47.0006,46.6314,46.7092,41992.0
2019-05-10 10:20:00,48.1,48.18,47.91,47.97,59162.0,46.7286,46.8063,46.544,46.6023,59162.0
2019-05-10 10:30:00,47.97,48.0,47.58,47.58,51495.0,46.6023,46.6314,46.2234,46.2234,51495.0
2019-05-10 10:40:00,47.6,47.89,47.47,47.87,24573.0,46.2428,46.5246,46.1165,46.5051,24573.0
2019-05-10 10:50:00,47.8,47.84,47.52,47.54,22150.0,46.4371,46.476,46.1651,46.1845,22150.0
2019-05-10 11:00:00,47.54,47.68,47.34,47.68,15015.0,46.1845,46.3206,45.9903,46.3206,15015.0
2019-05-10 11:10:00,47.68,47.81,47.58,47.81,36948.0,46.3206,46.4468,46.2234,46.4468,36948.0
2019-05-10 11:20:00,47.8,47.86,47.57,47.57,15096.0,46.4371,46.4954,46.2137,46.2137,15096.0
2019-05-10 11:30:00,47.58,47.6,47.33,47.46,20903.0,46.2234,46.2428,45.9805,46.1068,20903.0
2019-05-10 11:40:00,47.46,47.46,47.21,47.25,11564.0,46.1068,46.1068,45.864,45.9028,11564.0
2019-05-10 11:50:00,47.25,47.5,47.24,47.32,14072.0,45.9028,46.1457,45.8931,45.9708,14072.0
2019-05-10 12:00:00,47.33,47.53,47.3,47.37,20961.0,45.9805,46.1748,45.9514,46.0194,20961.0
2019-05-10 12:10:00,47.36,47.77,47.33,47.66,20019.0,46.0097,46.408,45.9805,46.3011,20019.0
2019-05-10 12:20:00,47.68,47.74,47.53,47.71,17526.0,46.3206,46.3788,46.1748,46.3497,17526.0
2019-05-10 12:30:00,47.7,47.96,47.69,47.87,11380.0,46.34,46.5926,46.3303,46.5051,11380.0
2019-05-10 12:40:00,47.91,47.92,47.69,47.72,13153.0,46.544,46.5537,46.3303,46.3594,13153.0
2019-05-10 12:50:00,47.73,48.01,47.71,47.91,16804.0,46.3691,46.6411,46.3497,46.544,16804.0
2019-05-10 13:00:00,47.9,48.08,47.88,47.95,12667.0,46.5343,46.7092,46.5149,46.5829,12667.0
2019-05-10 13:10:00,47.95,48.06,47.9,48.05,16717.0,46.5829,46.6897,46.5343,46.68,16717.0
2019-05-10 13:20:00,48.06,48.13,48.01,48.03,15889.0,46.6897,46.7577,46.6411,46.6606,15889.0
2019-05-10 13:30:00,48.05,48.1,48.0,48.1,10964.0,46.68,46.7286,46.6314,46.7286,10964.0
2019-05-10 13:40:00,48.08,48.16,48.03,48.16,8599.0,46.7092,46.7869,46.6606,46.7869,8599.0
2019-05-10 13:50:00,48.18,48.19,48.06,48.06,13036.0,46.8063,46.816,46.6897,46.6897,13036.0
2019-05-10 14:00:00,48.1,48.22,48.07,48.17,10377.0,46.7286,46.8452,46.6994,46.7966,10377.0
2019-05-10 14:10:00,48.17,48.19,47.88,47.97,11267.0,46.7966,46.816,46.5149,46.6023,11267.0
2019-05-10 14:20:00,47.97,48.01,47.87,47.92,7218.0,46.6023,46.6411,46.5051,46.5537,7218.0
2019-05-10 14:30:00,47.95,48.04,47.9,48.01,14894.0,46.5829,46.6703,46.5343,46.6411,14894.0
2019-05-10 14:40:00,48.01,48.01,47.93,47.95,9062.0,46.6411,46.6411,46.5634,46.5829,9062.0
2019-05-10 14:50:00,47.96,48.11,47.94,48.02,15450.0,46.5926,46.7383,46.5731,46.6509,15450.0
2019-05-10 15:00:00,48.03,48.14,48.03,48.08,27311.0,46.6606,46.7674,46.6606,46.7092,27311.0
2019-05-10 15:10:00,48.08,48.29,48.01,48.25,40412.0,46.7092,46.9132,46.6411,46.8743,40412.0
2019-05-10 15:20:00,48.26,48.43,48.2,48.39,51009.0,46.884,47.0492,46.8257,47.0103,51009.0
2019-05-10 15:30:00,48.38,48.41,48.19,48.22,71447.0,47.0006,47.0297,46.816,46.8452,71447.0
2019-05-10 15:40:00,48.21,48.25,48.1,48.12,86847.0,46.8354,46.8743,46.7286,46.748,86847.0
2019-05-10 15:50:00,48.12,48.28,48.06,48.27,130184.0,46.748,46.9034,46.6897,46.8937,130184.0
2019-05-13 09:30:00,46.41,46.88,46.29,46.62,44966.0,45.0868,45.5434,44.9702,45.2908,44966.0
2019-05-13 09:40:00,46.55,46.66,46.12,46.29,49290.0,45.2228,45.3296,44.805,44.9702,49290.0
2019-05-13 09:50:00,46.31,46.31,45.91,46.05,69714.0,44.9896,44.9896,44.601,44.737,69714.0
2019-05-13 10:00:00,46.03,46.03,45.56,45.87,86829.0,44.7176,44.7176,44.261,44.5622,86829.0
2019-05-13 10:10:00,45.9,46.17,45.85,46.03,33484.0,44.5913,44.8536,44.5427,44.7176,33484.0
2019-05-13 10:20:00,45.99,46.08,45.86,45.98,39069.0,44.6787,44.7662,44.5524,44.669,39069.0
2019-05-13 10:30:00,45.97,46.1,45.86,46.1,30978.0,44.6593,44.7856,44.5524,44.7856,30978.0
2019-05-13 10:40:00,46.09,46.2,45.92,45.99,23371.0,44.7759,44.8828,44.6107,44.6787,23371.0
2019-05-13 10:50:00,46.0,46.1,45.93,46.07,15106.0,44.6885,44.7856,44.6205,44.7565,15106.0
2019-05-13 11:00:00,46.07,46.2,45.88,45.92,14340.0,44.7565,44.8828,44.5719,44.6107,14340.0
2019-05-13 11:10:00,45.9,45.94,45.61,45.64,20362.0,44.5913,44.6302,44.3096,44.3387,20362.0
2019-05-13 11:20:00,45.66,45.84,45.59,45.59,15542.0,44.3582,44.533,44.2901,44.2901,15542.0
2019-05-13 11:30:00,45.62,45.8,45.62,45.67,19976.0,44.3193,44.4942,44.3193,44.3679,19976.0
2019-05-13 11:40:00,45.68,45.72,45.59,45.66,13759.0,44.3776,44.4164,44.2901,44.3582,13759.0
2019-05-13 11:50:00,45.62,45.73,45.46,45.71,22777.0,44.3193,44.4262,44.1639,44.4067,22777.0
2019-05-13 12:00:00,45.71,45.72,45.59,45.62,10950.0,44.4067,44.4164,44.2901,44.3193,10950.0
2019-05-13 12:10:00,45.63,45.79,45.63,45.79,11927.0,44.329,44.4844,44.329,44.4844,11927.0
2019-05-13 12:20:00,45.79,45.84,45.6,45.66,17209.0,44.4844,44.533,44.2999,44.3582,17209.0
2019-05-13 12:30:00,45.66,45.83,45.66,45.79,14386.0,44.3582,44.5233,44.3582,44.4844,14386.0
2019-05-13 12:40:00,45.8,45.87,45.68,45.84,16143.0,44.4942,44.5622,44.3776,44.533,16143.0
2019-05-13 12:50:00,45.81,45.84,45.51,45.54,29104.0,44.5039,44.533,44.2124,44.2416,29104.0
2019-05-13 13:00:00,45.51,45.6,45.49,45.52,81471.0,44.2124,44.2999,44.193,44.2221,81471.0
2019-05-13 13:10:00,45.52,45.61,45.48,45.51,22964.0,44.2221,44.3096,44.1833,44.2124,22964.0
2019-05-13 13:20:00,45.51,45.6,45.43,45.5,18578.0,44.2124,44.2999,44.1347,44.2027,18578.0
2019-05-13 13:30:00,45.49,45.76,45.48,45.73,29072.0,44.193,44.4553,44.1833,44.4262,29072.0
2019-05-13 13:40:00,45.7,45.77,45.64,45.73,21495.0,44.397,44.465,44.3387,44.4262,21495.0
2019-05-13 13:50:00,45.75,45.82,45.68,45.77,19014.0,44.4456,44.5136,44.3776,44.465,19014.0
2019-05-13 14:00:00,45.77,45.88,45.75,45.79,14884.0,44.465,44.5719,44.4456,44.4844,14884.0
2019-05-13 14:10:00,45.79,45.79,45.65,45.66,18680.0,44.4844,44.4844,44.3484,44.3582,18680.0
2019-05-13 14:20:00,45.66,46.1,45.66,46.02,44660.0,44.3582,44.7856,44.3582,44.7079,44660.0
2019-05-13 14:30:00,46.03,46.05,45.89,45.91,24473.0,44.7176,44.737,44.5816,44.601,24473.0
2019-05-13 14:40:00,45.94,46.01,45.82,45.99,20958.0,44.6302,44.6982,44.5136,44.6787,20958.0
2019-05-13 14:50:00,46.0,46.08,45.98,45.98,29473.0,44.6885,44.7662,44.669,44.669,29473.0
2019-05-13 15:00:00,45.97,46.06,45.88,45.95,27116.0,44.6593,44.7467,44.5719,44.6399,27116.0
2019-05-13 15:10:00,45.97,45.98,45.8,45.82,26550.0,44.6593,44.669,44.4942,44.5136,26550.0
2019-05-13 15:20:00,45.83,45.84,45.6,45.75,60165.0,44.5233,44.533,44.2999,44.4456,60165.0
2019-05-13 15:30:00,45.73,45.73,45.47,45.61,45325.0,44.4262,44.4262,44.1736,44.3096,45325.0
2019-05-13 15:40:00,45.6,45.8,45.59,45.79,73033.0,44.2999,44.4942,44.2901,44.4844,73033.0
2019-05-13 15:50:00,45.79,45.82,45.69,45.76,194292.0,44.4844,44.5136,44.3873,44.4553,194292.0
2019-05-14 09:30:00,46.37,46.87,46.23,46.37,27761.0,45.0479,45.5337,44.9119,45.0479,27761.0
2019-05-14 09:40:00,46.37,46.44,45.94,45.96,21612.0,45.0479,45.1159,44.6302,44.6496,21612.0
2019-05-14 09:50:00,46.01,46.15,45.88,46.12,12964.0,44.6982,44.8342,44.5719,44.805,12964.0
2019-05-14 10:00:00,46.14,46.3,46.11,46.27,15936.0,44.8245,44.9799,44.7953,44.9508,15936.0
2019-05-14 10:10:00,46.24,46.3,46.16,46.24,11371.0,44.9216,44.9799,44.8439,44.9216,11371.0
2019-05-14 10:20:00,46.24,46.46,46.2,46.31,22296.0,44.9216,45.1353,44.8828,44.9896,22296.0
2019-05-14 10:30:00,46.34,46.35,46.19,46.32,9450.0,45.0188,45.0285,44.873,44.9993,9450.0
2019-05-14 10:40:00,46.35,46.44,46.33,46.38,18008.0,45.0285,45.1159,45.009,45.0576,18008.0
2019-05-14 10:50:00,46.38,46.4,46.23,46.33,11468.0,45.0576,45.0771,44.9119,45.009,11468.0
2019-05-14 11:00:00,46.34,46.42,46.19,46.4,12324.0,45.0188,45.0965,44.873,45.0771,12324.0
2019-05-14 11:10:00,46.42,46.48,46.23,46.28,33992.0,45.0965,45.1548,44.9119,44.9605,33992.0
2019-05-14 11:20:00,46.28,46.53,46.28,46.45,17307.0,44.9605,45.2033,44.9605,45.1256,17307.0
2019-05-14 11:30:00,46.47,46.62,46.45,46.52,15071.0,45.1451,45.2908,45.1256,45.1936,15071.0
2019-05-14 11:40:00,46.51,46.52,46.42,46.5,13836.0,45.1839,45.1936,45.0965,45.1742,13836.0
2019-05-14 11:50:00,46.5,46.51,46.37,46.4,12076.0,45.1742,45.1839,45.0479,45.0771,12076.0
2019-05-14 12:00:00,46.43,46.56,46.42,46.49,8675.0,45.1062,45.2325,45.0965,45.1645,8675.0
2019-05-14 12:10:00,46.5,46.51,46.31,46.31,9176.0,45.1742,45.1839,44.9896,44.9896,9176.0
2019-05-14 12:20:00,46.3,46.47,46.3,46.39,18668.0,44.9799,45.1451,44.9799,45.0673,18668.0
2019-05-14 12:30:00,46.38,46.49,46.37,46.48,8394.0,45.0576,45.1645,45.0479,45.1548,8394.0
2019-05-14 12:40:00,46.48,46.5,46.37,46.39,16895.0,45.1548,45.1742,45.0479,45.0673,16895.0
2019-05-14 12:50:00,46.39,46.46,46.36,46.37,12239.0,45.0673,45.1353,45.0382,45.0479,12239.0
2019-05-14 13:00:00,46.38,46.51,46.37,46.5,12001.0,45.0576,45.1839,45.0479,45.1742,12001.0
2019-05-14 13:10:00,46.51,46.57,46.46,46.48,18962.0,45.1839,45.2422,45.1353,45.1548,18962.0
2019-05-14 13:20:00,46.48,46.58,46.48,46.53,10220.0,45.1548,45.2519,45.1548,45.2033,10220.0
2019-05-14 13:30:00,46.54,46.55,46.45,46.48,26694.0,45.2131,45.2228,45.1256,45.1548,26694.0
2019-05-14 13:40:00,46.47,46.52,46.38,46.52,31080.0,45.1451,45.1936,45.0576,45.1936,31080.0
2019-05-14 13:50:00,46.51,46.56,46.45,46.49,20997.0,45.1839,45.2325,45.1256,45.1645,20997.0
2019-05-14 14:00:00,46.49,46.51,46.23,46.34,23044.0,45.1645,45.1839,44.9119,45.0188,23044.0
2019-05-14 14:10:00,46.34,46.4,46.29,46.34,17258.0,45.0188,45.0771,44.9702,45.0188,17258.0
2019-05-14 14:20:00,46.33,46.46,46.32,46.46,18555.0,45.009,45.1353,44.9993,45.1353,18555.0
2019-05-14 14:30:00,46.47,46.58,46.4,46.54,12800.0,45.1451,45.2519,45.0771,45.2131,12800.0
2019-05-14 14:40:00,46.55,46.55,46.3,46.31,20106.0,45.2228,45.2228,44.9799,44.9896,20106.0
2019-05-14 14:50:00,46.32,46.43,46.29,46.4,13416.0,44.9993,45.1062,44.9702,45.0771,13416.0
2019-05-14 15:00:00,46.38,46.43,46.34,46.43,25400.0,45.0576,45.1062,45.0188,45.1062,25400.0
2019-05-14 15:10:00,46.43,46.45,46.34,46.4,29767.0,45.1062,45.1256,45.0188,45.0771,29767.0
2019-05-14 15:20:00,46.41,46.43,46.34,46.41,35602.0,45.0868,45.1062,45.0188,45.0868,35602.0
2019-05-14 15:30:00,46.4,46.4,46.18,46.25,42622.0,45.0771,45.0771,44.8633,44.9313,42622.0
2019-05-14 15:40:00,46.25,46.32,46.21,46.25,42999.0,44.9313,44.9993,44.8925,44.9313,42999.0
2019-05-14 15:50:00,46.24,46.28,46.14,46.22,131535.0,44.9216,44.9605,44.8245,44.9022,131535.0
2019-05-15 09:30:00,45.66,46.3,45.49,46.02,36453.0,44.3582,44.9799,44.193,44.7079,36453.0
2019-05-15 09:40:00,46.12,46.39,45.94,46.14,12499.0,44.805,45.0673,44.6302,44.8245,12499.0
2019-05-15 09:50:00,46.18,46.37,46.04,46.3,10842.0,44.8633,45.0479,44.7273,44.9799,10842.0
2019-05-15 10:00:00,46.32,46.42,46.15,46.3,12621.0,44.9993,45.0965,44.8342,44.9799,12621.0
2019-05-15 10:10:00,46.3,46.71,46.24,46.7,11639.0,44.9799,45.3782,44.9216,45.3685,11639.0
2019-05-15 10:20:00,46.69,46.86,46.56,46.86,20796.0,45.3588,45.5239,45.2325,45.5239,20796.0
2019-05-15 10:30:00,46.84,47.01,46.82,46.83,13253.0,45.5045,45.6697,45.4851,45.4948,13253.0
2019-05-15 10:40:00,46.89,47.02,46.8,46.96,7371.0,45.5531,45.6794,45.4656,45.6211,7371.0
2019-05-15 10:50:00,46.96,47.13,46.88,46.92,9363.0,45.6211,45.7862,45.5434,45.5822,9363.0
2019-05-15 11:00:00,46.97,46.99,46.77,46.93,19435.0,45.6308,45.6502,45.4365,45.5919,19435.0
2019-05-15 11:10:00,46.92,47.04,46.81,46.82,12397.0,45.5822,45.6988,45.4754,45.4851,12397.0
2019-05-15 11:20:00,46.83,46.95,46.77,46.91,14159.0,45.4948,45.6114,45.4365,45.5725,14159.0
2019-05-15 11:30:00,46.94,47.11,46.91,46.98,15024.0,45.6017,45.7668,45.5725,45.6405,15024.0
2019-05-15 11:40:00,47.07,47.15,47.01,47.04,7700.0,45.7279,45.8057,45.6697,45.6988,7700.0
2019-05-15 11:50:00,47.02,47.18,47.02,47.13,8322.0,45.6794,45.8348,45.6794,45.7862,8322.0
2019-05-15 12:00:00,47.15,47.3,47.11,47.24,17303.0,45.8057,45.9514,45.7668,45.8931,17303.0
2019-05-15 12:10:00,47.24,47.28,47.08,47.11,16508.0,45.8931,45.932,45.7377,45.7668,16508.0
2019-05-15 12:20:00,47.06,47.13,46.94,46.98,22845.0,45.7182,45.7862,45.6017,45.6405,22845.0
2019-05-15 12:30:00,47.02,47.06,46.97,47.01,7590.0,45.6794,45.7182,45.6308,45.6697,7590.0
2019-05-15 12:40:00,47.02,47.11,46.98,47.1,12414.0,45.6794,45.7668,45.6405,45.7571,12414.0
2019-05-15 12:50:00,47.1,47.1,46.88,46.93,14678.0,45.7571,45.7571,45.5434,45.5919,14678.0
2019-05-15 13:00:00,46.95,47.02,46.91,46.93,7815.0,45.6114,45.6794,45.5725,45.5919,7815.0
2019-05-15 13:10:00,46.95,46.95,46.85,46.85,5741.0,45.6114,45.6114,45.5142,45.5142,5741.0
2019-05-15 13:20:00,46.88,46.92,46.79,46.9,12064.0,45.5434,45.5822,45.4559,45.5628,12064.0
2019-05-15 13:30:00,46.92,47.02,46.9,47.02,15422.0,45.5822,45.6794,45.5628,45.6794,15422.0
2019-05-15 13:40:00,47.0,47.05,46.93,47.0,78540.0,45.6599,45.7085,45.5919,45.6599,78540.0
2019-05-15 13:50:00,46.97,47.01,46.93,47.0,4897.0,45.6308,45.6697,45.5919,45.6599,4897.0
2019-05-15 14:00:00,47.01,47.09,46.97,47.01,9423.0,45.6697,45.7474,45.6308,45.6697,9423.0
2019-05-15 14:10:00,47.04,47.1,47.03,47.05,7433.0,45.6988,45.7571,45.6891,45.7085,7433.0
2019-05-15 14:20:00,47.07,47.17,47.05,47.1,11745.0,45.7279,45.8251,45.7085,45.7571,11745.0
2019-05-15 14:30:00,47.11,47.12,47.02,47.08,16475.0,45.7668,45.7765,45.6794,45.7377,16475.0
2019-05-15 14:40:00,47.08,47.12,47.05,47.12,10360.0,45.7377,45.7765,45.7085,45.7765,10360.0
2019-05-15 14:50:00,47.11,47.12,47.01,47.06,8005.0,45.7668,45.7765,45.6697,45.7182,8005.0
2019-05-15 15:00:00,47.06,47.07,46.97,47.01,15727.0,45.7182,45.7279,45.6308,45.6697,15727.0
2019-05-15 15:10:00,47.01,47.07,47.01,47.04,15062.0,45.6697,45.7279,45.6697,45.6988,15062.0
2019-05-15 15:20:00,47.04,47.07,46.99,47.01,18768.0,45.6988,45.7279,45.6502,45.6697,18768.0
2019-05-15 15:30:00,47.0,47.03,46.87,46.9,31631.0,45.6599,45.6891,45.5337,45.5628,31631.0
2019-05-15 15:40:00,46.89,46.91,46.81,46.84,41752.0,45.5531,45.5725,45.4754,45.5045,41752.0
2019-05-15 15:50:00,46.84,46.9,46.77,46.79,120991.0,45.5045,45.5628,45.4365,45.4559,120991.0
2019-05-16 09:30:00,46.75,46.75,46.19,46.2,38817.0,45.4171,45.4171,44.873,44.8828,38817.0
2019-05-16 09:40:00,46.22,46.78,46.14,46.64,32876.0,44.9022,45.4462,44.8245,45.3102,32876.0
2019-05-16 09:50:00,46.65,46.65,46.4,46.45,42230.0,45.3199,45.3199,45.0771,45.1256,42230.0
2019-05-16 10:00:00,46.41,46.47,46.2,46.28,32556.0,45.0868,45.1451,44.8828,44.9605,32556.0
2019-05-16 10:10:00,46.28,46.62,46.27,46.62,30108.0,44.9605,45.2908,44.9508,45.2908,30108.0
2019-05-16 10:20:00,46.64,46.74,46.62,46.69,25558.0,45.3102,45.4074,45.2908,45.3588,25558.0
2019-05-16 10:30:00,46.75,46.8,46.67,46.77,11090.0,45.4171,45.4656,45.3394,45.4365,11090.0
2019-05-16 10:40:00,46.78,46.89,46.76,46.87,17322.0,45.4462,45.5531,45.4268,45.5337,17322.0
2019-05-16 10:50:00,46.88,47.09,46.85,47.07,36096.0,45.5434,45.7474,45.5142,45.7279,36096.0
2019-05-16 11:00:00,47.09,47.18,47.08,47.16,76345.0,45.7474,45.8348,45.7377,45.8154,76345.0
2019-05-16 11:10:00,47.16,47.27,47.14,47.27,42312.0,45.8154,45.9222,45.796,45.9222,42312.0
2019-05-16 11:20:00,47.26,47.3,47.25,47.25,19918.0,45.9125,45.9514,45.9028,45.9028,19918.0
2019-05-16 11:30:00,47.28,47.3,47.13,47.29,25825.0,45.932,45.9514,45.7862,45.9417,25825.0
2019-05-16 11:40:00,47.3,47.36,47.2,47.23,12806.0,45.9514,46.0097,45.8542,45.8834,12806.0
2019-05-16 11:50:00,47.24,47.28,47.18,47.22,10833.0,45.8931,45.932,45.8348,45.8737,10833.0
2019-05-16 12:00:00,47.23,47.28,47.21,47.26,15916.0,45.8834,45.932,45.864,45.9125,15916.0
2019-05-16 12:10:00,47.27,47.34,47.24,47.34,13050.0,45.9222,45.9903,45.8931,45.9903,13050.0
2019-05-16 12:20:00,47.34,47.4,47.3,47.35,25786.0,45.9903,46.0485,45.9514,46.0,25786.0
2019-05-16 12:30:00,47.35,47.43,47.22,47.23,130821.0,46.0,46.0777,45.8737,45.8834,130821.0
2019-05-16 12:40:00,47.23,47.3,47.22,47.25,12080.0,45.8834,45.9514,45.8737,45.9028,12080.0
2019-05-16 12:50:00,47.24,47.3,47.22,47.3,13899.0,45.8931,45.9514,45.8737,45.9514,13899.0
2019-05-16 13:00:00,47.3,47.37,47.19,47.22,14310.0,45.9514,46.0194,45.8445,45.8737,14310.0
2019-05-16 13:10:00,47.23,47.32,47.22,47.28,12702.0,45.8834,45.9708,45.8737,45.932,12702.0
2019-05-16 13:20:00,47.28,47.29,47.16,47.22,14008.0,45.932,45.9417,45.8154,45.8737,14008.0
2019-05-16 13:30:00,47.2,47.23,47.13,47.13,13355.0,45.8542,45.8834,45.7862,45.7862,13355.0
2019-05-16 13:40:00,47.15,47.16,47.01,47.05,20175.0,45.8057,45.8154,45.6697,45.7085,20175.0
2019-05-16 13:50:00,47.03,47.07,47.0,47.05,17065.0,45.6891,45.7279,45.6599,45.7085,17065.0
2019-05-16 14:00:00,47.05,47.23,47.04,47.12,31564.0,45.7085,45.8834,45.6988,45.7765,31564.0
2019-05-16 14:10:00,47.12,47.21,47.08,47.19,16856.0,45.7765,45.864,45.7377,45.8445,16856.0
2019-05-16 14:20:00,47.19,47.27,47.15,47.27,15211.0,45.8445,45.9222,45.8057,45.9222,15211.0
2019-05-16 14:30:00,47.26,47.34,47.24,47.31,22658.0,45.9125,45.9903,45.8931,45.9611,22658.0
2019-05-16 14:40:00,47.32,47.37,47.27,47.34,23360.0,45.9708,46.0194,45.9222,45.9903,23360.0
2019-05-16 14:50:00,47.35,47.37,47.19,47.27,24988.0,46.0,46.0194,45.8445,45.9222,24988.0
2019-05-16 15:00:00,47.26,47.26,47.13,47.17,31414.0,45.9125,45.9125,45.7862,45.8251,31414.0
2019-05-16 15:10:00,47.16,47.19,47.11,47.13,30968.0,45.8154,45.8445,45.7668,45.7862,30968.0
2019-05-16 15:20:00,47.12,47.24,47.12,47.22,61168.0,45.7765,45.8931,45.7765,45.8737,61168.0
2019-05-16 15:30:00,47.21,47.22,47.04,47.12,56869.0,45.864,45.8737,45.6988,45.7765,56869.0
2019-05-16 15:40:00,47.12,47.15,47.04,47.06,54217.0,45.7765,45.8057,45.6988,45.7182,54217.0
2019-05-16 15:50:00,47.07,47.07,46.92,46.97,144956.0,45.7279,45.7279,45.5822,45.6308,144956.0
2019-05-17 09:30:00,46.5,46.92,46.0,46.62,48202.0,45.1742,45.5822,44.6885,45.2908,48202.0
2019-05-17 09:40:00,46.56,46.77,46.53,46.59,31057.0,45.2325,45.4365,45.2033,45.2616,31057.0
2019-05-17 09:50:00,46.55,46.63,46.32,46.53,36247.0,45.2228,45.3005,44.9993,45.2033,36247.0
2019-05-17 10:00:00,46.53,46.67,46.47,46.49,17362.0,45.2033,45.3394,45.1451,45.1645,17362.0
2019-05-17 10:10:00,46.48,46.55,46.33,46.55,12750.0,45.1548,45.2228,45.009,45.2228,12750.0
2019-05-17 10:20:00,46.54,46.62,46.51,46.53,34301.0,45.2131,45.2908,45.1839,45.2033,34301.0
2019-05-17 10:30:00,46.54,46.55,46.44,46.52,33376.0,45.2131,45.2228,45.1159,45.1936,33376.0
2019-05-17 10:40:00,46.53,46.73,46.48,46.69,14266.0,45.2033,45.3976,45.1548,45.3588,14266.0
2019-05-17 10:50:00,46.7,46.85,46.68,46.77,29870.0,45.3685,45.5142,45.3491,45.4365,29870.0
2019-05-17 11:00:00,46.77,46.89,46.76,46.8,11741.0,45.4365,45.5531,45.4268,45.4656,11741.0
2019-05-17 11:10:00,46.8,46.83,46.64,46.71,19980.0,45.4656,45.4948,45.3102,45.3782,19980.0
2019-05-17 11:20:00,46.71,46.76,46.57,46.57,27352.0,45.3782,45.4268,45.2422,45.2422,27352.0
2019-05-17 11:30:00,46.57,46.6,46.49,46.52,18920.0,45.2422,45.2713,45.1645,45.1936,18920.0
2019-05-17 11:40:00,46.52,46.57,46.45,46.5,30519.0,45.1936,45.2422,45.1256,45.1742,30519.0
2019-05-17 11:50:00,46.45,46.54,46.38,46.51,14316.0,45.1256,45.2131,45.0576,45.1839,14316.0
2019-05-17 12:00:00,46.5,46.58,46.38,46.43,7582.0,45.1742,45.2519,45.0576,45.1062,7582.0
2019-05-17 12:10:00,46.45,46.55,46.42,46.55,8087.0,45.1256,45.2228,45.0965,45.2228,8087.0
2019-05-17 12:20:00,46.55,46.56,46.44,46.48,6383.0,45.2228,45.2325,45.1159,45.1548,6383.0
2019-05-17 12:30:00,46.47,46.5,46.37,46.41,12157.0,45.1451,45.1742,45.0479,45.0868,12157.0
2019-05-17 12:40:00,46.4,46.57,46.39,46.55,14043.0,45.0771,45.2422,45.0673,45.2228,14043.0
2019-05-17 12:50:00,46.54,46.58,46.47,46.58,7544.0,45.2131,45.2519,45.1451,45.2519,7544.0
2019-05-17 13:00:00,46.58,46.6,46.53,46.58,7778.0,45.2519,45.2713,45.2033,45.2519,7778.0
2019-05-17 13:10:00,46.58,46.72,46.58,46.72,8307.0,45.2519,45.3879,45.2519,45.3879,8307.0
2019-05-17 13:20:00,46.7,46.74,46.54,46.54,15185.0,45.3685,45.4074,45.2131,45.2131,15185.0
2019-05-17 13:30:00,46.54,46.59,46.51,46.55,6908.0,45.2131,45.2616,45.1839,45.2228,6908.0
2019-05-17 13:40:00,46.54,46.55,46.39,46.45,13298.0,45.2131,45.2228,45.0673,45.1256,13298.0
2019-05-17 13:50:00,46.42,46.43,46.35,46.43,9199.0,45.0965,45.1062,45.0285,45.1062,9199.0
2019-05-17 14:00:00,46.42,46.52,46.37,46.41,10717.0,45.0965,45.1936,45.0479,45.0868,10717.0
2019-05-17 14:10:00,46.43,46.46,46.4,46.43,7437.0,45.1062,45.1353,45.0771,45.1062,7437.0
2019-05-17 14:20:00,46.43,46.43,46.35,46.37,9415.0,45.1062,45.1062,45.0285,45.0479,9415.0
2019-05-17 14:30:00,46.36,46.39,46.34,46.36,8408.0,45.0382,45.0673,45.0188,45.0382,8408.0
2019-05-17 14:40:00,46.37,46.37,46.32,46.35,15138.0,45.0479,45.0479,44.9993,45.0285,15138.0
2019-05-17 14:50:00,46.36,46.39,46.31,46.39,10078.0,45.0382,45.0673,44.9896,45.0673,10078.0
2019-05-17 15:00:00,46.38,46.39,46.03,46.03,27602.0,45.0576,45.0673,44.7176,44.7176,27602.0
2019-05-17 15:10:00,46.02,46.06,45.91,45.92,41015.0,44.7079,44.7467,44.601,44.6107,41015.0
2019-05-17 15:20:00,45.92,46.05,45.86,46.02,24281.0,44.6107,44.737,44.5524,44.7079,24281.0
2019-05-17 15:30:00,46.02,46.06,45.91,45.91,26300.0,44.7079,44.7467,44.601,44.601,26300.0
2019-05-17 15:40:00,45.91,46.0,45.82,45.9,51172.0,44.601,44.6885,44.5136,44.5913,51172.0
2019-05-17 15:50:00,45.91,45.98,45.86,45.9,127723.0,44.601,44.669,44.5524,44.5913,127723.0
2019-05-20 09:30:00,44.11,44.89,44.1,44.41,137882.0,42.8523,43.6101,42.8426,43.1438,137882.0
2019-05-20 09:40:00,44.42,44.65,44.17,44.29,44988.0,43.1535,43.3769,42.9106,43.0272,44988.0
2019-05-20 09:50:00,44.19,44.44,44.06,44.44,39028.0,42.9301,43.1729,42.8038,43.1729,39028.0
2019-05-20 10:00:00,44.39,44.4,44.08,44.16,42024.0,43.1244,43.1341,42.8232,42.9009,42024.0
2019-05-20 10:10:00,44.13,44.32,44.06,44.2,59203.0,42.8718,43.0564,42.8038,42.9398,59203.0
2019-05-20 10:20:00,44.21,44.47,44.21,44.42,51092.0,42.9495,43.2021,42.9495,43.1535,51092.0
2019-05-20 10:30:00,44.41,44.62,44.38,44.55,32600.0,43.1438,43.3478,43.1146,43.2798,32600.0
2019-05-20 10:40:00,44.57,44.62,44.5,44.52,169627.0,43.2992,43.3478,43.2312,43.2507,169627.0
2019-05-20 10:50:00,44.51,44.79,44.45,44.73,34034.0,43.2409,43.513,43.1826,43.4547,34034.0
2019-05-20 11:00:00,44.75,44.81,44.39,44.44,36763.0,43.4741,43.5324,43.1244,43.1729,36763.0
2019-05-20 11:10:00,44.46,44.75,44.46,44.48,16431.0,43.1924,43.4741,43.1924,43.2118,16431.0
2019-05-20 11:20:00,44.5,44.65,44.45,44.64,18271.0,43.2312,43.3769,43.1826,43.3672,18271.0
2019-05-20 11:30:00,44.65,44.73,44.44,44.54,17923.0,43.3769,43.4547,43.1729,43.2701,17923.0
2019-05-20 11:40:00,44.54,44.75,44.54,44.73,14062.0,43.2701,43.4741,43.2701,43.4547,14062.0
2019-05-20 11:50:00,44.72,44.83,44.68,44.82,46950.0,43.445,43.5518,43.4061,43.5421,46950.0
2019-05-20 12:00:00,44.79,45.0,44.71,44.8,54066.0,43.513,43.717,43.4352,43.5227,54066.0
2019-05-20 12:10:00,44.75,44.9,44.75,44.86,18340.0,43.4741,43.6198,43.4741,43.581,18340.0
2019-05-20 12:20:00,44.85,44.91,44.78,44.79,14383.0,43.5712,43.6295,43.5032,43.513,14383.0
2019-05-20 12:30:00,44.75,44.84,44.68,44.84,15815.0,43.4741,43.5615,43.4061,43.5615,15815.0
2019-05-20 12:40:00,44.85,44.85,44.63,44.67,20165.0,43.5712,43.5712,43.3575,43.3964,20165.0
2019-05-20 12:50:00,44.71,44.77,44.65,44.67,17516.0,43.4352,43.4935,43.3769,43.3964,17516.0
2019-05-20 13:00:00,44.67,44.74,44.64,44.71,15721.0,43.3964,43.4644,43.3672,43.4352,15721.0
2019-05-20 13:10:00,44.71,44.79,44.69,44.77,12751.0,43.4352,43.513,43.4158,43.4935,12751.0
2019-05-20 13:20:00,44.79,44.81,44.67,44.72,14646.0,43.513,43.5324,43.3964,43.445,14646.0
2019-05-20 13:30:00,44.69,44.73,44.59,44.66,18287.0,43.4158,43.4547,43.3187,43.3867,18287.0
2019-05-20 13:40:00,44.65,44.68,44.56,44.63,16620.0,43.3769,43.4061,43.2895,43.3575,16620.0
2019-05-20 13:50:00,44.65,44.65,44.47,44.58,21449.0,43.3769,43.3769,43.2021,43.3089,21449.0
2019-05-20 14:00:00,44.59,44.59,44.41,44.41,25384.0,43.3187,43.3187,43.1438,43.1438,25384.0
2019-05-20 14:10:00,44.4,44.47,44.37,44.41,30687.0,43.1341,43.2021,43.1049,43.1438,30687.0
2019-05-20 14:20:00,44.4,44.44,44.3,44.3,32913.0,43.1341,43.1729,43.0369,43.0369,32913.0
2019-05-20 14:30:00,44.3,44.35,44.18,44.22,26576.0,43.0369,43.0855,42.9203,42.9592,26576.0
2019-05-20 14:40:00,44.23,44.27,44.05,44.05,60079.0,42.9689,43.0078,42.7941,42.7941,60079.0
2019-05-20 14:50:00,44.05,44.13,44.04,44.1,50183.0,42.7941,42.8718,42.7843,42.8426,50183.0
2019-05-20 15:00:00,44.09,44.1,44.04,44.06,45450.0,42.8329,42.8426,42.7843,42.8038,45450.0
2019-05-20 15:10:00,44.05,44.06,43.86,43.98,106685.0,42.7941,42.8038,42.6095,42.726,106685.0
2019-05-20 15:20:00,43.97,44.01,43.92,44.01,77240.0,42.7163,42.7552,42.6678,42.7552,77240.0
2019-05-20 15:30:00,44.0,44.08,43.94,44.0,177829.0,42.7455,42.8232,42.6872,42.7455,177829.0
2019-05-20 15:40:00,44.01,44.01,43.87,43.87,198100.0,42.7552,42.7552,42.6192,42.6192,198100.0
2019-05-20 15:50:00,43.88,43.92,43.81,43.82,361573.0,42.6289,42.6678,42.5609,42.5706,361573.0
2019-05-21 09:30:00,44.43,44.95,44.43,44.74,79322.0,43.1632,43.6684,43.1632,43.4644,79322.0
2019-05-21 09:40:00,44.71,44.88,44.46,44.54,37812.0,43.4352,43.6004,43.1924,43.2701,37812.0
2019-05-21 09:50:00,44.54,44.61,44.38,44.53,42116.0,43.2701,43.3381,43.1146,43.2604,42116.0
2019-05-21 10:00:00,44.5,44.57,44.41,44.42,77285.0,43.2312,43.2992,43.1438,43.1535,77285.0
2019-05-21 10:10:00,44.44,44.53,44.3,44.44,30243.0,43.1729,43.2604,43.0369,43.1729,30243.0
2019-05-21 10:20:00,44.45,44.67,44.45,44.66,27269.0,43.1826,43.3964,43.1826,43.3867,27269.0
2019-05-21 10:30:00,44.68,44.68,44.46,44.52,88746.0,43.4061,43.4061,43.1924,43.2507,88746.0
2019-05-21 10:40:00,44.52,44.52,44.32,44.32,57469.0,43.2507,43.2507,43.0564,43.0564,57469.0
2019-05-21 10:50:00,44.33,44.55,44.31,44.42,106322.0,43.0661,43.2798,43.0466,43.1535,106322.0
2019-05-21 11:00:00,44.42,44.45,44.22,44.4,43007.0,43.1535,43.1826,42.9592,43.1341,43007.0
2019-05-21 11:10:00,44.39,44.39,44.29,44.37,39585.0,43.1244,43.1244,43.0272,43.1049,39585.0
2019-05-21 11:20:00,44.38,44.5,44.32,44.44,40807.0,43.1146,43.2312,43.0564,43.1729,40807.0
2019-05-21 11:30:00,44.44,44.44,44.25,44.36,40168.0,43.1729,43.1729,42.9884,43.0952,40168.0
2019-05-21 11:40:00,44.37,44.37,44.21,44.24,35446.0,43.1049,43.1049,42.9495,42.9786,35446.0
2019-05-21 11:50:00,44.23,44.24,44.06,44.08,75966.0,42.9689,42.9786,42.8038,42.8232,75966.0
2019-05-21 12:00:00,44.08,44.27,44.08,44.24,108568.0,42.8232,43.0078,42.8232,42.9786,108568.0
2019-05-21 12:10:00,44.24,44.28,43.99,44.03,54008.0,42.9786,43.0175,42.7358,42.7746,54008.0
2019-05-21 12:20:00,44.05,44.11,43.97,43.99,99553.0,42.7941,42.8523,42.7163,42.7358,99553.0
2019-05-21 12:30:00,43.99,44.1,43.99,44.04,46007.0,42.7358,42.8426,42.7358,42.7843,46007.0
2019-05-21 12:40:00,44.03,44.12,43.99,44.07,43544.0,42.7746,42.8621,42.7358,42.8135,43544.0
2019-05-21 12:50:00,44.07,44.08,43.94,44.06,32876.0,42.8135,42.8232,42.6872,42.8038,32876.0
2019-05-21 13:00:00,44.05,44.09,43.98,44.06,23050.0,42.7941,42.8329,42.726,42.8038,23050.0
2019-05-21 13:10:00,44.07,44.08,43.98,44.05,27024.0,42.8135,42.8232,42.726,42.7941,27024.0
2019-05-21 13:20:00,44.03,44.06,43.97,43.98,24377.0,42.7746,42.8038,42.7163,42.726,24377.0
2019-05-21 13:30:00,43.97,44.08,43.96,44.08,11945.0,42.7163,42.8232,42.7066,42.8232,11945.0
2019-05-21 13:40:00,44.06,44.17,44.03,44.12,30635.0,42.8038,42.9106,42.7746,42.8621,30635.0
2019-05-21 13:50:00,44.12,44.12,44.0,44.03,95795.0,42.8621,42.8621,42.7455,42.7746,95795.0
2019-05-21 14:00:00,44.05,44.08,43.9,43.91,79783.0,42.7941,42.8232,42.6483,42.658,79783.0
2019-05-21 14:10:00,43.92,43.96,43.71,43.91,236589.0,42.6678,42.7066,42.4637,42.658,236589.0
2019-05-21 14:20:00,43.91,43.97,43.87,43.89,71452.0,42.658,42.7163,42.6192,42.6386,71452.0
2019-05-21 14:30:00,43.9,43.96,43.86,43.93,83388.0,42.6483,42.7066,42.6095,42.6775,83388.0
2019-05-21 14:40:00,43.93,44.08,43.9,43.91,197344.0,42.6775,42.8232,42.6483,42.658,197344.0
2019-05-21 14:50:00,43.91,43.99,43.72,43.99,239515.0,42.658,42.7358,42.4735,42.7358,239515.0
2019-05-21 15:00:00,43.99,44.02,43.92,43.94,58731.0,42.7358,42.7649,42.6678,42.6872,58731.0
2019-05-21 15:10:00,43.95,43.97,43.9,43.97,59106.0,42.6969,42.7163,42.6483,42.7163,59106.0
2019-05-21 15:20:00,43.97,44.0,43.91,43.97,68230.0,42.7163,42.7455,42.658,42.7163,68230.0
2019-05-21 15:30:00,43.96,43.99,43.91,43.96,120991.0,42.7066,42.7358,42.658,42.7066,120991.0
2019-05-21 15:40:00,43.95,43.99,43.83,43.88,198239.0,42.6969,42.7358,42.5803,42.6289,198239.0
2019-05-21 15:50:00,43.88,43.95,43.87,43.91,318015.0,42.6289,42.6969,42.6192,42.658,318015.0
2019-05-22 09:30:00,43.49,43.91,43.38,43.46,50117.0,42.25,42.658,42.1432,42.2209,50117.0
2019-05-22 09:40:00,43.46,43.65,43.38,43.61,44593.0,42.2209,42.4055,42.1432,42.3666,44593.0
2019-05-22 09:50:00,43.61,43.79,43.54,43.64,42638.0,42.3666,42.5415,42.2986,42.3957,42638.0
2019-05-22 10:00:00,43.64,43.65,43.32,43.34,99385.0,42.3957,42.4055,42.0849,42.1043,99385.0
2019-05-22 10:10:00,43.3,43.49,43.15,43.43,83676.0,42.0654,42.25,41.9197,42.1917,83676.0
2019-05-22 10:20:00,43.41,43.62,43.4,43.58,81564.0,42.1723,42.3763,42.1626,42.3375,81564.0
2019-05-22 10:30:00,43.57,43.57,43.28,43.36,84894.0,42.3277,42.3277,42.046,42.1237,84894.0
2019-05-22 10:40:00,43.38,43.5,43.34,43.5,26390.0,42.1432,42.2597,42.1043,42.2597,26390.0
2019-05-22 10:50:00,43.48,43.59,43.38,43.38,29834.0,42.2403,42.3472,42.1432,42.1432,29834.0
2019-05-22 11:00:00,43.39,43.45,43.29,43.41,52775.0,42.1529,42.2112,42.0557,42.1723,52775.0
2019-05-22 11:10:00,43.39,43.58,43.38,43.56,47558.0,42.1529,42.3375,42.1432,42.318,47558.0
2019-05-22 11:20:00,43.55,43.72,43.53,43.72,22723.0,42.3083,42.4735,42.2889,42.4735,22723.0
2019-05-22 11:30:00,43.72,43.76,43.63,43.65,17416.0,42.4735,42.5123,42.386,42.4055,17416.0
2019-05-22 11:40:00,43.65,43.78,43.62,43.78,23806.0,42.4055,42.5318,42.3763,42.5318,23806.0
2019-05-22 11:50:00,43.8,43.9,43.77,43.88,19352.0,42.5512,42.6483,42.522,42.6289,19352.0
2019-05-22 12:00:00,43.88,43.9,43.78,43.8,21748.0,42.6289,42.6483,42.5318,42.5512,21748.0
2019-05-22 12:10:00,43.8,43.84,43.67,43.72,36684.0,42.5512,42.59,42.4249,42.4735,36684.0
2019-05-22 12:20:00,43.72,43.74,43.59,43.65,43231.0,42.4735,42.4929,42.3472,42.4055,43231.0
2019-05-22 12:30:00,43.65,43.73,43.59,43.69,36989.0,42.4055,42.4832,42.3472,42.4443,36989.0
2019-05-22 12:40:00,43.68,43.69,43.54,43.6,20168.0,42.4346,42.4443,42.2986,42.3569,20168.0
2019-05-22 12:50:00,43.63,43.65,43.58,43.6,15387.0,42.386,42.4055,42.3375,42.3569,15387.0
2019-05-22 13:00:00,43.6,43.63,43.48,43.48,19784.0,42.3569,42.386,42.2403,42.2403,19784.0
2019-05-22 13:10:00,43.48,43.59,43.45,43.59,20721.0,42.2403,42.3472,42.2112,42.3472,20721.0
2019-05-22 13:20:00,43.59,43.61,43.51,43.53,22320.0,42.3472,42.3666,42.2695,42.2889,22320.0
2019-05-22 13:30:00,43.55,43.57,43.48,43.51,27140.0,42.3083,42.3277,42.2403,42.2695,27140.0
2019-05-22 13:40:00,43.51,43.63,43.5,43.59,42154.0,42.2695,42.386,42.2597,42.3472,42154.0
2019-05-22 13:50:00,43.6,43.73,43.52,43.7,30719.0,42.3569,42.4832,42.2792,42.454,30719.0
2019-05-22 14:00:00,43.68,43.7,43.64,43.69,16524.0,42.4346,42.454,42.3957,42.4443,16524.0
2019-05-22 14:10:00,43.68,43.69,43.6,43.65,22659.0,42.4346,42.4443,42.3569,42.4055,22659.0
2019-05-22 14:20:00,43.65,43.69,43.6,43.63,26159.0,42.4055,42.4443,42.3569,42.386,26159.0
2019-05-22 14:30:00,43.64,43.72,43.63,43.71,35943.0,42.3957,42.4735,42.386,42.4637,35943.0
2019-05-22 14:40:00,43.71,43.74,43.64,43.68,29183.0,42.4637,42.4929,42.3957,42.4346,29183.0
2019-05-22 14:50:00,43.69,43.7,43.59,43.62,24692.0,42.4443,42.454,42.3472,42.3763,24692.0
2019-05-22 15:00:00,43.61,43.65,43.58,43.62,27696.0,42.3666,42.4055,42.3375,42.3763,27696.0
2019-05-22 15:10:00,43.63,43.66,43.57,43.64,35314.0,42.386,42.4152,42.3277,42.3957,35314.0
2019-05-22 15:20:00,43.64,43.73,43.63,43.66,41456.0,42.3957,42.4832,42.386,42.4152,41456.0
2019-05-22 15:30:00,43.65,43.65,43.58,43.65,58949.0,42.4055,42.4055,42.3375,42.4055,58949.0
2019-05-22 15:40:00,43.65,43.68,43.58,43.63,76195.0,42.4055,42.4346,42.3375,42.386,76195.0
2019-05-22 15:50:00,43.63,43.68,43.48,43.48,210036.0,42.386,42.4346,42.2403,42.2403,210036.0
2019-05-23 09:30:00,42.8,43.0,42.25,42.25,71747.0,41.5797,41.774,41.0454,41.0454,71747.0
2019-05-23 09:40:00,42.23,42.29,42.02,42.03,71822.0,41.0259,41.0842,40.8219,40.8316,71822.0
2019-05-23 09:50:00,42.04,42.27,41.96,42.13,49010.0,40.8414,41.0648,40.7636,40.9288,49010.0
2019-05-23 10:00:00,42.15,42.41,42.09,42.09,62384.0,40.9482,41.2008,40.8899,40.8899,62384.0
2019-05-23 10:10:00,42.12,42.2,42.07,42.13,41597.0,40.9191,40.9968,40.8705,40.9288,41597.0
2019-05-23 10:20:00,42.12,42.29,42.07,42.26,23437.0,40.9191,41.0842,40.8705,41.0551,23437.0
2019-05-23 10:30:00,42.25,42.34,42.14,42.28,22861.0,41.0454,41.1328,40.9385,41.0745,22861.0
2019-05-23 10:40:00,42.29,42.36,42.25,42.29,46353.0,41.0842,41.1522,41.0454,41.0842,46353.0
2019-05-23 10:50:00,42.29,42.47,42.24,42.39,40962.0,41.0842,41.2591,41.0357,41.1814,40962.0
2019-05-23 11:00:00,42.41,42.42,42.2,42.24,30581.0,41.2008,41.2105,40.9968,41.0357,30581.0
2019-05-23 11:10:00,42.22,42.26,42.05,42.07,37220.0,41.0162,41.0551,40.8511,40.8705,37220.0
2019-05-23 11:20:00,42.07,42.2,42.03,42.06,35660.0,40.8705,40.9968,40.8316,40.8608,35660.0
2019-05-23 11:30:00,42.09,42.14,41.99,42.05,22277.0,40.8899,40.9385,40.7928,40.8511,22277.0
2019-05-23 11:40:00,42.02,42.02,41.91,41.95,17494.0,40.8219,40.8219,40.7151,40.7539,17494.0
2019-05-23 11:50:00,41.97,42.0,41.82,41.85,36643.0,40.7734,40.8025,40.6276,40.6568,36643.0
2019-05-23 12:00:00,41.85,41.95,41.83,41.83,38911.0,40.6568,40.7539,40.6374,40.6374,38911.0
2019-05-23 12:10:00,41.83,41.98,41.81,41.96,20840.0,40.6374,40.7831,40.6179,40.7636,20840.0
2019-05-23 12:20:00,41.96,42.05,41.95,42.01,62890.0,40.7636,40.8511,40.7539,40.8122,62890.0
2019-05-23 12:30:00,42.02,42.03,41.87,41.94,20286.0,40.8219,40.8316,40.6762,40.7442,20286.0
2019-05-23 12:40:00,41.96,42.01,41.91,42.0,22423.0,40.7636,40.8122,40.7151,40.8025,22423.0
2019-05-23 12:50:00,41.98,42.0,41.87,41.93,18971.0,40.7831,40.8025,40.6762,40.7345,18971.0
2019-05-23 13:00:00,41.91,42.02,41.87,41.97,18099.0,40.7151,40.8219,40.6762,40.7734,18099.0
2019-05-23 13:10:00,41.97,41.97,41.78,41.8,33775.0,40.7734,40.7734,40.5888,40.6082,33775.0
2019-05-23 13:20:00,41.79,41.93,41.76,41.85,21240.0,40.5985,40.7345,40.5693,40.6568,21240.0
2019-05-23 13:30:00,41.84,41.88,41.73,41.82,27351.0,40.6471,40.6859,40.5402,40.6276,27351.0
2019-05-23 13:40:00,41.83,41.85,41.76,41.77,26176.0,40.6374,40.6568,40.5693,40.5791,26176.0
2019-05-23 13:50:00,41.76,41.78,41.71,41.78,22715.0,40.5693,40.5888,40.5208,40.5888,22715.0
2019-05-23 14:00:00,41.77,41.86,41.69,41.7,20421.0,40.5791,40.6665,40.5013,40.5111,20421.0
2019-05-23 14:10:00,41.71,41.8,41.68,41.77,25821.0,40.5208,40.6082,40.4916,40.5791,25821.0
2019-05-23 14:20:00,41.78,41.84,41.75,41.76,23162.0,40.5888,40.6471,40.5596,40.5693,23162.0
2019-05-23 14:30:00,41.77,41.79,41.71,41.71,22971.0,40.5791,40.5985,40.5208,40.5208,22971.0
2019-05-23 14:40:00,41.72,41.79,41.69,41.75,29826.0,40.5305,40.5985,40.5013,40.5596,29826.0
2019-05-23 14:50:00,41.75,41.8,41.69,41.79,28731.0,40.5596,40.6082,40.5013,40.5985,28731.0
2019-05-23 15:00:00,41.79,41.79,41.72,41.77,50194.0,40.5985,40.5985,40.5305,40.5791,50194.0
2019-05-23 15:10:00,41.78,42.0,41.77,41.99,43070.0,40.5888,40.8025,40.5791,40.7928,43070.0
2019-05-23 15:20:00,41.98,42.3,41.98,42.27,66872.0,40.7831,41.0939,40.7831,41.0648,66872.0
2019-05-23 15:30:00,42.27,42.36,42.2,42.2,65003.0,41.0648,41.1522,40.9968,40.9968,65003.0
2019-05-23 15:40:00,42.19,42.22,42.09,42.14,104860.0,40.9871,41.0162,40.8899,40.9385,104860.0
2019-05-23 15:50:00,42.13,42.32,42.09,42.3,229521.0,40.9288,41.1134,40.8899,41.0939,229521.0
2019-05-24 09:30:00,42.54,42.89,42.5,42.52,27530.0,41.3271,41.6671,41.2882,41.3077,27530.0
2019-05-24 09:40:00,42.54,42.6,42.43,42.46,56788.0,41.3271,41.3854,41.2202,41.2494,56788.0
2019-05-24 09:50:00,42.47,42.79,42.44,42.73,20105.0,41.2591,41.57,41.23,41.5117,20105.0
2019-05-24 10:00:00,42.76,42.85,42.57,42.59,23097.0,41.5408,41.6283,41.3563,41.3757,23097.0
2019-05-24 10:10:00,42.55,42.62,42.42,42.43,26013.0,41.3368,41.4048,41.2105,41.2202,26013.0
2019-05-24 10:20:00,42.42,42.6,42.4,42.43,20936.0,41.2105,41.3854,41.1911,41.2202,20936.0
2019-05-24 10:30:00,42.45,42.57,42.42,42.55,12530.0,41.2397,41.3563,41.2105,41.3368,12530.0
2019-05-24 10:40:00,42.54,42.54,42.31,42.33,35628.0,41.3271,41.3271,41.1037,41.1231,35628.0
2019-05-24 10:50:00,42.33,42.42,42.27,42.3,23654.0,41.1231,41.2105,41.0648,41.0939,23654.0
2019-05-24 11:00:00,42.3,42.32,42.14,42.14,100122.0,41.0939,41.1134,40.9385,40.9385,100122.0
2019-05-24 11:10:00,42.16,42.29,42.14,42.21,61249.0,40.9579,41.0842,40.9385,41.0065,61249.0
2019-05-24 11:20:00,42.22,42.31,42.13,42.25,34756.0,41.0162,41.1037,40.9288,41.0454,34756.0
2019-05-24 11:30:00,42.25,42.28,42.2,42.25,16098.0,41.0454,41.0745,40.9968,41.0454,16098.0
2019-05-24 11:40:00,42.23,42.34,42.2,42.31,11571.0,41.0259,41.1328,40.9968,41.1037,11571.0
2019-05-24 11:50:00,42.32,42.34,42.16,42.17,38473.0,41.1134,41.1328,40.9579,40.9677,38473.0
2019-05-24 12:00:00,42.15,42.3,42.05,42.25,76509.0,40.9482,41.0939,40.8511,41.0454,76509.0
2019-05-24 12:10:00,42.26,42.32,42.25,42.3,18882.0,41.0551,41.1134,41.0454,41.0939,18882.0
2019-05-24 12:20:00,42.29,42.4,42.28,42.35,18047.0,41.0842,41.1911,41.0745,41.1425,18047.0
2019-05-24 12:30:00,42.34,42.46,42.34,42.41,17300.0,41.1328,41.2494,41.1328,41.2008,17300.0
2019-05-24 12:40:00,42.41,42.43,42.33,42.39,14923.0,41.2008,41.2202,41.1231,41.1814,14923.0
2019-05-24 12:50:00,42.39,42.43,42.38,42.4,15034.0,41.1814,41.2202,41.1717,41.1911,15034.0
2019-05-24 13:00:00,42.4,42.47,42.33,42.4,14611.0,41.1911,41.2591,41.1231,41.1911,14611.0
2019-05-24 13:10:00,42.39,42.39,42.33,42.35,12265.0,41.1814,41.1814,41.1231,41.1425,12265.0
2019-05-24 13:20:00,42.34,42.37,42.07,42.15,105983.0,41.1328,41.162,40.8705,40.9482,105983.0
2019-05-24 13:30:00,42.14,42.2,42.08,42.18,30193.0,40.9385,40.9968,40.8802,40.9774,30193.0
2019-05-24 13:40:00,42.18,42.25,42.14,42.25,15619.0,40.9774,41.0454,40.9385,41.0454,15619.0
2019-05-24 13:50:00,42.25,42.31,42.22,42.28,17749.0,41.0454,41.1037,41.0162,41.0745,17749.0
2019-05-24 14:00:00,42.27,42.27,42.14,42.16,19414.0,41.0648,41.0648,40.9385,40.9579,19414.0
2019-05-24 14:10:00,42.17,42.18,42.1,42.11,21672.0,40.9677,40.9774,40.8997,40.9094,21672.0
2019-05-24 14:20:00,42.12,42.2,42.1,42.1,25069.0,40.9191,40.9968,40.8997,40.8997,25069.0
2019-05-24 14:30:00,42.09,42.19,42.08,42.12,30020.0,40.8899,40.9871,40.8802,40.9191,30020.0
2019-05-24 14:40:00,42.12,42.16,42.09,42.13,24648.0,40.9191,40.9579,40.8899,40.9288,24648.0
2019-05-24 14:50:00,42.12,42.12,42.02,42.05,31343.0,40.9191,40.9191,40.8219,40.8511,31343.0
2019-05-24 15:00:00,42.05,42.15,42.04,42.12,28514.0,40.8511,40.9482,40.8414,40.9191,28514.0
2019-05-24 15:10:00,42.1,42.11,41.96,41.97,50982.0,40.8997,40.9094,40.7636,40.7734,50982.0
2019-05-24 15:20:00,41.97,41.99,41.87,41.94,83397.0,40.7734,40.7928,40.6762,40.7442,83397.0
2019-05-24 15:30:00,41.93,42.01,41.9,41.98,57615.0,40.7345,40.8122,40.7054,40.7831,57615.0
2019-05-24 15:40:00,41.99,41.99,41.88,41.93,85675.0,40.7928,40.7928,40.6859,40.7345,85675.0
2019-05-24 15:50:00,41.92,41.96,41.85,41.88,160456.0,40.7248,40.7636,40.6568,40.6859,160456.0
2019-05-28 09:30:00,41.88,42.16,41.78,41.9,26867.0,40.774,41.0466,40.6766,40.7935,26867.0
2019-05-28 09:40:00,41.91,42.06,41.79,41.82,37706.0,40.8032,40.9492,40.6864,40.7156,37706.0
2019-05-28 09:50:00,41.79,41.89,41.61,41.66,72538.0,40.6864,40.7837,40.5111,40.5598,72538.0
2019-05-28 10:00:00,41.65,41.76,41.6,41.62,58473.0,40.5501,40.6572,40.5014,40.5209,58473.0
2019-05-28 10:10:00,41.61,41.68,41.36,41.41,69544.0,40.5111,40.5793,40.2677,40.3164,69544.0
2019-05-28 10:20:00,41.37,41.58,41.37,41.52,24470.0,40.2775,40.4819,40.2775,40.4235,24470.0
2019-05-28 10:30:00,41.51,41.54,41.42,41.42,24128.0,40.4138,40.443,40.3261,40.3261,24128.0
2019-05-28 10:40:00,41.41,41.45,41.33,41.35,50045.0,40.3164,40.3553,40.2385,40.258,50045.0
2019-05-28 10:50:00,41.37,41.45,41.36,41.43,18197.0,40.2775,40.3553,40.2677,40.3359,18197.0
2019-05-28 11:00:00,41.41,41.52,41.39,41.51,42855.0,40.3164,40.4235,40.2969,40.4138,42855.0
2019-05-28 11:10:00,41.51,41.75,41.51,41.7,28165.0,40.4138,40.6474,40.4138,40.5987,28165.0
2019-05-28 11:20:00,41.7,41.71,41.6,41.6,32126.0,40.5987,40.6085,40.5014,40.5014,32126.0
2019-05-28 11:30:00,41.61,41.76,41.6,41.73,23421.0,40.5111,40.6572,40.5014,40.628,23421.0
2019-05-28 11:40:00,41.74,41.9,41.74,41.87,25028.0,40.6377,40.7935,40.6377,40.7643,25028.0
2019-05-28 11:50:00,41.85,41.88,41.75,41.83,46892.0,40.7448,40.774,40.6474,40.7253,46892.0
2019-05-28 12:00:00,41.82,42.05,41.82,42.01,16687.0,40.7156,40.9395,40.7156,40.9006,16687.0
2019-05-28 12:10:00,41.99,42.05,41.98,42.0,15254.0,40.8811,40.9395,40.8713,40.8908,15254.0
2019-05-28 12:20:00,41.99,42.04,41.91,41.97,26893.0,40.8811,40.9298,40.8032,40.8616,26893.0
2019-05-28 12:30:00,41.99,42.04,41.94,41.99,18142.0,40.8811,40.9298,40.8324,40.8811,18142.0
2019-05-28 12:40:00,42.01,42.01,41.91,41.98,19998.0,40.9006,40.9006,40.8032,40.8713,19998.0
2019-05-28 12:50:00,41.97,41.99,41.88,41.88,11783.0,40.8616,40.8811,40.774,40.774,11783.0
2019-05-28 13:00:00,41.89,41.93,41.83,41.85,13774.0,40.7837,40.8227,40.7253,40.7448,13774.0
2019-05-28 13:10:00,41.85,41.94,41.85,41.89,15724.0,40.7448,40.8324,40.7448,40.7837,15724.0
2019-05-28 13:20:00,41.89,41.9,41.82,41.87,14886.0,40.7837,40.7935,40.7156,40.7643,14886.0
2019-05-28 13:30:00,41.86,41.98,41.86,41.96,11586.0,40.7545,40.8713,40.7545,40.8519,11586.0
2019-05-28 13:40:00,41.96,42.03,41.95,41.98,15165.0,40.8519,40.92,40.8421,40.8713,15165.0
2019-05-28 13:50:00,41.99,42.02,41.93,42.0,15619.0,40.8811,40.9103,40.8227,40.8908,15619.0
2019-05-28 14:00:00,42.02,42.06,41.99,42.04,19012.0,40.9103,40.9492,40.8811,40.9298,19012.0
2019-05-28 14:10:00,42.03,42.06,41.97,42.01,15920.0,40.92,40.9492,40.8616,40.9006,15920.0
2019-05-28 14:20:00,42.01,42.02,41.89,41.91,16606.0,40.9006,40.9103,40.7837,40.8032,16606.0
2019-05-28 14:30:00,41.9,41.98,41.85,41.93,20004.0,40.7935,40.8713,40.7448,40.8227,20004.0
2019-05-28 14:40:00,41.92,41.92,41.8,41.85,23903.0,40.8129,40.8129,40.6961,40.7448,23903.0
2019-05-28 14:50:00,41.85,41.85,41.77,41.85,28915.0,40.7448,40.7448,40.6669,40.7448,28915.0
2019-05-28 15:00:00,41.84,41.84,41.75,41.77,35738.0,40.735,40.735,40.6474,40.6669,35738.0
2019-05-28 15:10:00,41.76,41.78,41.66,41.75,40502.0,40.6572,40.6766,40.5598,40.6474,40502.0
2019-05-28 15:20:00,41.76,41.81,41.71,41.73,36116.0,40.6572,40.7058,40.6085,40.628,36116.0
2019-05-28 15:30:00,41.73,41.74,41.57,41.61,53956.0,40.628,40.6377,40.4722,40.5111,53956.0
2019-05-28 15:40:00,41.62,41.69,41.53,41.66,52489.0,40.5209,40.589,40.4332,40.5598,52489.0
2019-05-28 15:50:00,41.66,41.73,41.56,41.58,128140.0,40.5598,40.628,40.4624,40.4819,128140.0
2019-05-29 09:30:00,41.12,41.31,40.92,41.01,50349.0,40.0341,40.219,39.8393,39.927,50349.0
2019-05-29 09:40:00,41.01,41.39,40.98,41.37,53077.0,39.927,40.2969,39.8978,40.2775,53077.0
2019-05-29 09:50:00,41.37,41.65,41.33,41.59,79197.0,40.2775,40.5501,40.2385,40.4916,79197.0
2019-05-29 10:00:00,41.58,41.85,41.53,41.83,28358.0,40.4819,40.7448,40.4332,40.7253,28358.0
2019-05-29 10:10:00,41.85,42.01,41.76,41.96,23392.0,40.7448,40.9006,40.6572,40.8519,23392.0
2019-05-29 10:20:00,41.96,42.0,41.82,41.96,25807.0,40.8519,40.8908,40.7156,40.8519,25807.0
2019-05-29 10:30:00,41.97,42.03,41.9,41.93,29355.0,40.8616,40.92,40.7935,40.8227,29355.0
2019-05-29 10:40:00,41.92,42.07,41.85,42.06,31059.0,40.8129,40.959,40.7448,40.9492,31059.0
2019-05-29 10:50:00,42.05,42.06,41.83,41.86,30361.0,40.9395,40.9492,40.7253,40.7545,30361.0
2019-05-29 11:00:00,41.85,41.88,41.73,41.85,39168.0,40.7448,40.774,40.628,40.7448,39168.0
2019-05-29 11:10:00,41.82,41.86,41.69,41.79,28630.0,40.7156,40.7545,40.589,40.6864,28630.0
2019-05-29 11:20:00,41.78,41.82,41.64,41.73,24747.0,40.6766,40.7156,40.5403,40.628,24747.0
2019-05-29 11:30:00,41.76,41.77,41.64,41.68,14230.0,40.6572,40.6669,40.5403,40.5793,14230.0
2019-05-29 11:40:00,41.67,41.83,41.61,41.83,17061.0,40.5695,40.7253,40.5111,40.7253,17061.0
2019-05-29 11:50:00,41.81,41.85,41.65,41.79,23354.0,40.7058,40.7448,40.5501,40.6864,23354.0
2019-05-29 12:00:00,41.81,41.9,41.78,41.85,16361.0,40.7058,40.7935,40.6766,40.7448,16361.0
2019-05-29 12:10:00,41.84,41.85,41.72,41.8,26987.0,40.735,40.7448,40.6182,40.6961,26987.0
2019-05-29 12:20:00,41.79,41.85,41.76,41.83,22551.0,40.6864,40.7448,40.6572,40.7253,22551.0
2019-05-29 12:30:00,41.82,41.93,41.79,41.92,18003.0,40.7156,40.8227,40.6864,40.8129,18003.0
2019-05-29 12:40:00,41.91,41.95,41.86,41.93,22669.0,40.8032,40.8421,40.7545,40.8227,22669.0
2019-05-29 12:50:00,41.93,41.94,41.77,41.81,13557.0,40.8227,40.8324,40.6669,40.7058,13557.0
2019-05-29 13:00:00,41.8,41.94,41.7,41.94,15664.0,40.6961,40.8324,40.5987,40.8324,15664.0
2019-05-29 13:10:00,41.95,41.98,41.79,41.84,28475.0,40.8421,40.8713,40.6864,40.735,28475.0
2019-05-29 13:20:00,41.85,41.93,41.82,41.93,16096.0,40.7448,40.8227,40.7156,40.8227,16096.0
2019-05-29 13:30:00,41.92,42.06,41.91,42.06,27429.0,40.8129,40.9492,40.8032,40.9492,27429.0
2019-05-29 13:40:00,42.05,42.05,41.96,42.01,22169.0,40.9395,40.9395,40.8519,40.9006,22169.0
2019-05-29 13:50:00,42.02,42.08,42.01,42.05,35828.0,40.9103,40.9687,40.9006,40.9395,35828.0
2019-05-29 14:00:00,42.06,42.13,42.03,42.04,29738.0,40.9492,41.0174,40.92,40.9298,29738.0
2019-05-29 14:10:00,42.04,42.05,41.95,42.0,15933.0,40.9298,40.9395,40.8421,40.8908,15933.0
2019-05-29 14:20:00,42.01,42.07,42.0,42.04,14342.0,40.9006,40.959,40.8908,40.9298,14342.0
2019-05-29 14:30:00,42.03,42.05,41.92,41.92,35600.0,40.92,40.9395,40.8129,40.8129,35600.0
2019-05-29 14:40:00,41.91,41.96,41.83,41.93,26644.0,40.8032,40.8519,40.7253,40.8227,26644.0
2019-05-29 14:50:00,41.94,41.98,41.84,41.96,34838.0,40.8324,40.8713,40.735,40.8519,34838.0
2019-05-29 15:00:00,41.97,41.97,41.87,41.94,25057.0,40.8616,40.8616,40.7643,40.8324,25057.0
2019-05-29 15:10:00,41.94,42.0,41.9,41.98,31097.0,40.8324,40.8908,40.7935,40.8713,31097.0
2019-05-29 15:20:00,41.98,42.12,41.97,42.12,46469.0,40.8713,41.0077,40.8616,41.0077,46469.0
2019-05-29 15:30:00,42.12,42.31,42.09,42.3,89437.0,41.0077,41.1926,40.9784,41.1829,89437.0
2019-05-29 15:40:00,42.3,42.36,42.26,42.27,114048.0,41.1829,41.2413,41.144,41.1537,114048.0
2019-05-29 15:50:00,42.27,42.37,42.2,42.33,242580.0,41.1537,41.251,41.0855,41.2121,242580.0
2019-05-30 09:30:00,42.38,43.04,42.38,43.04,32794.0,41.2608,41.9034,41.2608,41.9034,32794.0
2019-05-30 09:40:00,43.02,43.28,42.94,43.17,87328.0,41.8839,42.137,41.806,42.0299,87328.0
2019-05-30 09:50:00,43.18,43.31,43.09,43.26,50869.0,42.0397,42.1662,41.952,42.1175,50869.0
2019-05-30 10:00:00,43.26,43.31,43.1,43.15,34509.0,42.1175,42.1662,41.9618,42.0105,34509.0
2019-05-30 10:10:00,43.15,43.2,42.91,43.01,58960.0,42.0105,42.0591,41.7768,41.8741,58960.0
2019-05-30 10:20:00,42.99,43.0,42.89,42.98,18849.0,41.8547,41.8644,41.7573,41.8449,18849.0
2019-05-30 10:30:00,43.01,43.08,42.92,42.97,23819.0,41.8741,41.9423,41.7865,41.8352,23819.0
2019-05-30 10:40:00,42.98,43.11,42.93,43.08,19141.0,41.8449,41.9715,41.7963,41.9423,19141.0
2019-05-30 10:50:00,43.09,43.09,42.9,42.94,42376.0,41.952,41.952,41.7671,41.806,42376.0
2019-05-30 11:00:00,42.93,42.93,42.76,42.89,17728.0,41.7963,41.7963,41.6307,41.7573,17728.0
2019-05-30 11:10:00,42.89,42.96,42.85,42.87,19956.0,41.7573,41.8255,41.7184,41.7378,19956.0
2019-05-30 11:20:00,42.87,42.89,42.7,42.82,19461.0,41.7378,41.7573,41.5723,41.6892,19461.0
2019-05-30 11:30:00,42.83,42.86,42.73,42.75,15373.0,41.6989,41.7281,41.6015,41.621,15373.0
2019-05-30 11:40:00,42.75,42.81,42.66,42.73,16932.0,41.621,41.6794,41.5334,41.6015,16932.0
2019-05-30 11:50:00,42.75,42.75,42.66,42.74,17771.0,41.621,41.621,41.5334,41.6113,17771.0
2019-05-30 12:00:00,42.75,42.84,42.69,42.69,14374.0,41.621,41.7086,41.5626,41.5626,14374.0
2019-05-30 12:10:00,42.69,42.7,42.59,42.68,25250.0,41.5626,41.5723,41.4652,41.5529,25250.0
2019-05-30 12:20:00,42.66,42.84,42.65,42.72,19303.0,41.5334,41.7086,41.5237,41.5918,19303.0
2019-05-30 12:30:00,42.72,42.82,42.68,42.78,20070.0,41.5918,41.6892,41.5529,41.6502,20070.0
2019-05-30 12:40:00,42.78,42.82,42.68,42.73,14537.0,41.6502,41.6892,41.5529,41.6015,14537.0
2019-05-30 12:50:00,42.75,42.8,42.65,42.69,21053.0,41.621,41.6697,41.5237,41.5626,21053.0
2019-05-30 13:00:00,42.71,42.72,42.58,42.62,17022.0,41.5821,41.5918,41.4555,41.4944,17022.0
2019-05-30 13:10:00,42.62,42.66,42.59,42.63,8297.0,41.4944,41.5334,41.4652,41.5042,8297.0
2019-05-30 13:20:00,42.63,42.65,42.51,42.62,15400.0,41.5042,41.5237,41.3874,41.4944,15400.0
2019-05-30 13:30:00,42.63,42.64,42.54,42.59,13430.0,41.5042,41.5139,41.4166,41.4652,13430.0
2019-05-30 13:40:00,42.59,42.65,42.56,42.64,14495.0,41.4652,41.5237,41.436,41.5139,14495.0
2019-05-30 13:50:00,42.63,42.69,42.63,42.66,9746.0,41.5042,41.5626,41.5042,41.5334,9746.0
2019-05-30 14:00:00,42.67,42.72,42.66,42.67,17460.0,41.5431,41.5918,41.5334,41.5431,17460.0
2019-05-30 14:10:00,42.68,42.69,42.54,42.62,25072.0,41.5529,41.5626,41.4166,41.4944,25072.0
2019-05-30 14:20:00,42.61,42.62,42.45,42.5,32809.0,41.4847,41.4944,41.3289,41.3776,32809.0
2019-05-30 14:30:00,42.5,42.5,42.38,42.38,13151.0,41.3776,41.3776,41.2608,41.2608,13151.0
2019-05-30 14:40:00,42.39,42.51,42.39,42.51,13630.0,41.2705,41.3874,41.2705,41.3874,13630.0
2019-05-30 14:50:00,42.53,42.6,42.49,42.6,23911.0,41.4068,41.475,41.3679,41.475,23911.0
2019-05-30 15:00:00,42.6,42.6,42.43,42.46,26011.0,41.475,41.475,41.3095,41.3387,26011.0
2019-05-30 15:10:00,42.45,42.52,42.44,42.47,33494.0,41.3289,41.3971,41.3192,41.3484,33494.0
2019-05-30 15:20:00,42.45,42.63,42.42,42.61,38251.0,41.3289,41.5042,41.2997,41.4847,38251.0
2019-05-30 15:30:00,42.6,42.73,42.56,42.68,31878.0,41.475,41.6015,41.436,41.5529,31878.0
2019-05-30 15:40:00,42.68,42.69,42.61,42.63,30176.0,41.5529,41.5626,41.4847,41.5042,30176.0
2019-05-30 15:50:00,42.63,42.63,42.53,42.55,76980.0,41.5042,41.5042,41.4068,41.4263,76980.0
2019-05-31 09:30:00,42.02,42.26,41.98,42.13,26735.0,40.9103,41.144,40.8713,41.0174,26735.0
2019-05-31 09:40:00,42.11,42.36,42.01,42.26,24735.0,40.9979,41.2413,40.9006,41.144,24735.0
2019-05-31 09:50:00,42.26,42.42,42.11,42.4,70486.0,41.144,41.2997,40.9979,41.2803,70486.0
2019-05-31 10:00:00,42.4,42.49,42.34,42.39,75375.0,41.2803,41.3679,41.2218,41.2705,75375.0
2019-05-31 10:10:00,42.4,42.55,42.31,42.51,36938.0,41.2803,41.4263,41.1926,41.3874,36938.0
2019-05-31 10:20:00,42.5,42.74,42.47,42.73,39178.0,41.3776,41.6113,41.3484,41.6015,39178.0
2019-05-31 10:30:00,42.72,42.88,42.65,42.78,48477.0,41.5918,41.7476,41.5237,41.6502,48477.0
2019-05-31 10:40:00,42.78,42.88,42.65,42.87,42633.0,41.6502,41.7476,41.5237,41.7378,42633.0
2019-05-31 10:50:00,42.86,42.93,42.72,42.77,40923.0,41.7281,41.7963,41.5918,41.6405,40923.0
2019-05-31 11:00:00,42.74,42.74,42.45,42.53,44845.0,41.6113,41.6113,41.3289,41.4068,44845.0
2019-05-31 11:10:00,42.55,42.63,42.54,42.61,17512.0,41.4263,41.5042,41.4166,41.4847,17512.0
2019-05-31 11:20:00,42.62,42.67,42.59,42.66,22939.0,41.4944,41.5431,41.4652,41.5334,22939.0
2019-05-31 11:30:00,42.65,42.66,42.54,42.6,20060.0,41.5237,41.5334,41.4166,41.475,20060.0
2019-05-31 11:40:00,42.59,42.68,42.58,42.68,19523.0,41.4652,41.5529,41.4555,41.5529,19523.0
2019-05-31 11:50:00,42.69,42.79,42.67,42.68,25816.0,41.5626,41.66,41.5431,41.5529,25816.0
2019-05-31 12:00:00,42.67,42.7,42.63,42.63,9752.0,41.5431,41.5723,41.5042,41.5042,9752.0
2019-05-31 12:10:00,42.62,42.62,42.48,42.51,21576.0,41.4944,41.4944,41.3581,41.3874,21576.0
2019-05-31 12:20:00,42.5,42.5,42.38,42.41,21676.0,41.3776,41.3776,41.2608,41.29,21676.0
2019-05-31 12:30:00,42.41,42.44,42.36,42.36,21150.0,41.29,41.3192,41.2413,41.2413,21150.0
2019-05-31 12:40:00,42.37,42.39,42.31,42.34,20676.0,41.251,41.2705,41.1926,41.2218,20676.0
2019-05-31 12:50:00,42.35,42.37,42.26,42.27,32494.0,41.2316,41.251,41.144,41.1537,32494.0
2019-05-31 13:00:00,42.27,42.31,42.26,42.31,10434.0,41.1537,41.1926,41.144,41.1926,10434.0
2019-05-31 13:10:00,42.31,42.36,42.27,42.27,24843.0,41.1926,41.2413,41.1537,41.1537,24843.0
2019-05-31 13:20:00,42.27,42.3,42.22,42.29,22421.0,41.1537,41.1829,41.105,41.1732,22421.0
2019-05-31 13:30:00,42.29,42.37,42.27,42.34,15276.0,41.1732,41.251,41.1537,41.2218,15276.0
2019-05-31 13:40:00,42.34,42.36,42.31,42.35,13749.0,41.2218,41.2413,41.1926,41.2316,13749.0
2019-05-31 13:50:00,42.34,42.34,42.28,42.31,10549.0,41.2218,41.2218,41.1634,41.1926,10549.0
2019-05-31 14:00:00,42.31,42.32,42.24,42.32,16829.0,41.1926,41.2024,41.1245,41.2024,16829.0
2019-05-31 14:10:00,42.32,42.33,42.22,42.22,14947.0,41.2024,41.2121,41.105,41.105,14947.0
2019-05-31 14:20:00,42.21,42.25,42.16,42.16,16874.0,41.0953,41.1342,41.0466,41.0466,16874.0
2019-05-31 14:30:00,42.16,42.18,42.08,42.11,15513.0,41.0466,41.0661,40.9687,40.9979,15513.0
2019-05-31 14:40:00,42.11,42.21,42.08,42.12,15127.0,40.9979,41.0953,40.9687,41.0077,15127.0
2019-05-31 14:50:00,42.12,42.2,42.06,42.07,25286.0,41.0077,41.0855,40.9492,40.959,25286.0
2019-05-31 15:00:00,42.05,42.08,41.98,42.05,54105.0,40.9395,40.9687,40.8713,40.9395,54105.0
2019-05-31 15:10:00,42.04,42.15,42.02,42.09,33458.0,40.9298,41.0369,40.9103,40.9784,33458.0
2019-05-31 15:20:00,42.09,42.09,42.02,42.07,37185.0,40.9784,40.9784,40.9103,40.959,37185.0
2019-05-31 15:30:00,42.07,42.09,41.98,42.02,61438.0,40.959,40.9784,40.8713,40.9103,61438.0
2019-05-31 15:40:00,42.02,42.16,42.01,42.13,51367.0,40.9103,41.0466,40.9006,41.0174,51367.0
2019-05-31 15:50:00,42.12,42.21,42.06,42.13,197274.0,41.0077,41.0953,40.9492,41.0174,197274.0
2019-06-03 09:30:00,42.45,42.7,42.28,42.28,23265.0,41.3289,41.5723,41.1634,41.1634,23265.0
2019-06-03 09:40:00,42.26,42.45,42.18,42.33,20655.0,41.144,41.3289,41.0661,41.2121,20655.0
2019-06-03 09:50:00,42.34,42.54,42.34,42.41,18661.0,41.2218,41.4166,41.2218,41.29,18661.0
2019-06-03 10:00:00,42.39,42.63,42.29,42.58,33283.0,41.2705,41.5042,41.1732,41.4555,33283.0
2019-06-03 10:10:00,42.59,42.72,42.54,42.69,29362.0,41.4652,41.5918,41.4166,41.5626,29362.0
2019-06-03 10:20:00,42.68,42.74,42.59,42.73,42090.0,41.5529,41.6113,41.4652,41.6015,42090.0
2019-06-03 10:30:00,42.74,42.79,42.62,42.72,27419.0,41.6113,41.66,41.4944,41.5918,27419.0
2019-06-03 10:40:00,42.73,42.84,42.69,42.8,23520.0,41.6015,41.7086,41.5626,41.6697,23520.0
2019-06-03 10:50:00,42.78,42.87,42.73,42.86,33774.0,41.6502,41.7378,41.6015,41.7281,33774.0
2019-06-03 11:00:00,42.84,42.9,42.76,42.78,32171.0,41.7086,41.7671,41.6307,41.6502,32171.0
2019-06-03 11:10:00,42.77,42.82,42.6,42.64,21566.0,41.6405,41.6892,41.475,41.5139,21566.0
2019-06-03 11:20:00,42.64,42.7,42.59,42.62,14532.0,41.5139,41.5723,41.4652,41.4944,14532.0
2019-06-03 11:30:00,42.65,42.67,42.52,42.57,27800.0,41.5237,41.5431,41.3971,41.4458,27800.0
2019-06-03 11:40:00,42.59,42.61,42.51,42.54,15747.0,41.4652,41.4847,41.3874,41.4166,15747.0
2019-06-03 11:50:00,42.52,42.56,42.49,42.51,15628.0,41.3971,41.436,41.3679,41.3874,15628.0
2019-06-03 12:00:00,42.51,42.55,42.3,42.33,19087.0,41.3874,41.4263,41.1829,41.2121,19087.0
2019-06-03 12:10:00,42.31,42.33,42.25,42.29,15017.0,41.1926,41.2121,41.1342,41.1732,15017.0
2019-06-03 12:20:00,42.28,42.28,42.15,42.15,17188.0,41.1634,41.1634,41.0369,41.0369,17188.0
2019-06-03 12:30:00,42.18,42.25,42.1,42.25,13612.0,41.0661,41.1342,40.9882,41.1342,13612.0
2019-06-03 12:40:00,42.23,42.29,42.21,42.29,6944.0,41.1147,41.1732,41.0953,41.1732,6944.0
2019-06-03 12:50:00,42.29,42.31,42.2,42.22,12546.0,41.1732,41.1926,41.0855,41.105,12546.0
2019-06-03 13:00:00,42.22,42.35,42.15,42.35,8677.0,41.105,41.2316,41.0369,41.2316,8677.0
2019-06-03 13:10:00,42.35,42.38,42.31,42.32,7694.0,41.2316,41.2608,41.1926,41.2024,7694.0
2019-06-03 13:20:00,42.35,42.65,42.3,42.48,24745.0,41.2316,41.5237,41.1829,41.3581,24745.0
2019-06-03 13:30:00,42.47,42.47,42.14,42.19,22982.0,41.3484,41.3484,41.0271,41.0758,22982.0
2019-06-03 13:40:00,42.19,42.34,42.15,42.28,13505.0,41.0758,41.2218,41.0369,41.1634,13505.0
2019-06-03 13:50:00,42.27,42.42,42.25,42.39,7956.0,41.1537,41.2997,41.1342,41.2705,7956.0
2019-06-03 14:00:00,42.38,42.44,42.35,42.41,10944.0,41.2608,41.3192,41.2316,41.29,10944.0
2019-06-03 14:10:00,42.41,42.42,42.25,42.28,9722.0,41.29,41.2997,41.1342,41.1634,9722.0
2019-06-03 14:20:00,42.28,42.34,42.15,42.16,19020.0,41.1634,41.2218,41.0369,41.0466,19020.0
2019-06-03 14:30:00,42.2,42.23,42.09,42.11,60517.0,41.0855,41.1147,40.9784,40.9979,60517.0
2019-06-03 14:40:00,42.12,42.17,42.06,42.1,11661.0,41.0077,41.0563,40.9492,40.9882,11661.0
2019-06-03 14:50:00,42.08,42.11,42.02,42.09,14240.0,40.9687,40.9979,40.9103,40.9784,14240.0
2019-06-03 15:00:00,42.1,42.1,41.97,42.01,25160.0,40.9882,40.9882,40.8616,40.9006,25160.0
2019-06-03 15:10:00,42.01,42.15,41.93,42.02,38839.0,40.9006,41.0369,40.8227,40.9103,38839.0
2019-06-03 15:20:00,42.02,42.14,41.92,41.99,31758.0,40.9103,41.0271,40.8129,40.8811,31758.0
2019-06-03 15:30:00,41.98,42.13,41.89,42.09,33574.0,40.8713,41.0174,40.7837,40.9784,33574.0
2019-06-03 15:40:00,42.1,42.23,42.1,42.19,47163.0,40.9882,41.1147,40.9882,41.0758,47163.0
2019-06-03 15:50:00,42.2,42.42,42.2,42.29,187093.0,41.0855,41.2997,41.0855,41.1732,187093.0
2019-06-04 09:30:00,42.89,43.1,42.65,42.65,27140.0,41.7573,41.9618,41.5237,41.5237,27140.0
2019-06-04 09:40:00,42.72,42.75,42.58,42.65,12517.0,41.5918,41.621,41.4555,41.5237,12517.0
2019-06-04 09:50:00,42.65,42.77,42.53,42.73,16878.0,41.5237,41.6405,41.4068,41.6015,16878.0
2019-06-04 10:00:00,42.72,42.84,42.67,42.79,19214.0,41.5918,41.7086,41.5431,41.66,19214.0
2019-06-04 10:10:00,42.77,42.99,42.77,42.98,10469.0,41.6405,41.8547,41.6405,41.8449,10469.0
2019-06-04 10:20:00,42.98,43.28,42.93,43.24,42130.0,41.8449,42.137,41.7963,42.0981,42130.0
2019-06-04 10:30:00,43.27,43.36,43.25,43.29,50496.0,42.1273,42.2149,42.1078,42.1468,50496.0
2019-06-04 10:40:00,43.28,43.39,43.19,43.39,28928.0,42.137,42.2441,42.0494,42.2441,28928.0
2019-06-04 10:50:00,43.4,43.61,43.39,43.58,43481.0,42.2538,42.4583,42.2441,42.4291,43481.0
2019-06-04 11:00:00,43.56,43.59,43.48,43.58,30086.0,42.4096,42.4388,42.3317,42.4291,30086.0
2019-06-04 11:10:00,43.59,43.64,43.49,43.64,21695.0,42.4388,42.4875,42.3415,42.4875,21695.0
2019-06-04 11:20:00,43.65,43.75,43.57,43.72,17840.0,42.4972,42.5946,42.4194,42.5654,17840.0
2019-06-04 11:30:00,43.73,43.82,43.7,43.74,68619.0,42.5751,42.6628,42.5459,42.5849,68619.0
2019-06-04 11:40:00,43.74,43.79,43.64,43.73,36128.0,42.5849,42.6335,42.4875,42.5751,36128.0
2019-06-04 11:50:00,43.73,43.74,43.58,43.59,15429.0,42.5751,42.5849,42.4291,42.4388,15429.0
2019-06-04 12:00:00,43.59,43.67,43.56,43.67,28882.0,42.4388,42.5167,42.4096,42.5167,28882.0
2019-06-04 12:10:00,43.66,43.7,43.62,43.64,21217.0,42.507,42.5459,42.468,42.4875,21217.0
2019-06-04 12:20:00,43.66,43.76,43.66,43.68,23206.0,42.507,42.6043,42.507,42.5265,23206.0
2019-06-04 12:30:00,43.69,43.7,43.62,43.65,14788.0,42.5362,42.5459,42.468,42.4972,14788.0
2019-06-04 12:40:00,43.66,43.84,43.65,43.82,33524.0,42.507,42.6822,42.4972,42.6628,33524.0
2019-06-04 12:50:00,43.79,43.85,43.76,43.78,17543.0,42.6335,42.692,42.6043,42.6238,17543.0
2019-06-04 13:00:00,43.79,43.86,43.77,43.81,14877.0,42.6335,42.7017,42.6141,42.653,14877.0
2019-06-04 13:10:00,43.81,43.83,43.72,43.77,15368.0,42.653,42.6725,42.5654,42.6141,15368.0
2019-06-04 13:20:00,43.77,43.93,43.76,43.93,17173.0,42.6141,42.7699,42.6043,42.7699,17173.0
2019-06-04 13:30:00,43.93,43.96,43.89,43.93,37817.0,42.7699,42.7991,42.7309,42.7699,37817.0
2019-06-04 13:40:00,43.94,44.08,43.93,44.04,22314.0,42.7796,42.9159,42.7699,42.8769,22314.0
2019-06-04 13:50:00,44.05,44.12,44.01,44.11,26277.0,42.8867,42.9548,42.8477,42.9451,26277.0
2019-06-04 14:00:00,44.11,44.13,44.03,44.09,33596.0,42.9451,42.9646,42.8672,42.9256,33596.0
2019-06-04 14:10:00,44.08,44.17,44.08,44.12,42005.0,42.9159,43.0035,42.9159,42.9548,42005.0
2019-06-04 14:20:00,44.12,44.15,44.08,44.14,25599.0,42.9548,42.984,42.9159,42.9743,25599.0
2019-06-04 14:30:00,44.14,44.14,44.03,44.04,33732.0,42.9743,42.9743,42.8672,42.8769,33732.0
2019-06-04 14:40:00,44.04,44.15,44.03,44.08,33493.0,42.8769,42.984,42.8672,42.9159,33493.0
2019-06-04 14:50:00,44.09,44.15,44.07,44.1,32972.0,42.9256,42.984,42.9062,42.9354,32972.0
2019-06-04 15:00:00,44.1,44.2,44.1,44.19,27580.0,42.9354,43.0327,42.9354,43.023,27580.0
2019-06-04 15:10:00,44.18,44.26,44.12,44.13,56372.0,43.0132,43.0911,42.9548,42.9646,56372.0
2019-06-04 15:20:00,44.15,44.25,44.12,44.21,72023.0,42.984,43.0814,42.9548,43.0425,72023.0
2019-06-04 15:30:00,44.2,44.26,44.19,44.2,85827.0,43.0327,43.0911,43.023,43.0327,85827.0
2019-06-04 15:40:00,44.2,44.21,44.1,44.2,88910.0,43.0327,43.0425,42.9354,43.0327,88910.0
2019-06-04 15:50:00,44.21,44.38,44.2,44.3,291670.0,43.0425,43.208,43.0327,43.1301,291670.0
2019-06-05 09:30:00,44.57,44.79,44.39,44.46,57364.0,43.3929,43.6071,43.2177,43.2859,57364.0
2019-06-05 09:40:00,44.44,44.49,44.12,44.18,19960.0,43.2664,43.3151,42.9548,43.0132,19960.0
2019-06-05 09:50:00,44.2,44.4,44.14,44.4,51508.0,43.0327,43.2274,42.9743,43.2274,51508.0
2019-06-05 10:00:00,44.45,44.49,44.2,44.21,24661.0,43.2761,43.3151,43.0327,43.0425,24661.0
2019-06-05 10:10:00,44.19,44.32,44.0,44.08,40927.0,43.023,43.1496,42.838,42.9159,40927.0
2019-06-05 10:20:00,44.08,44.12,43.88,43.88,23479.0,42.9159,42.9548,42.7212,42.7212,23479.0
2019-06-05 10:30:00,43.9,43.98,43.76,43.91,36689.0,42.7406,42.8185,42.6043,42.7504,36689.0
2019-06-05 10:40:00,43.95,44.03,43.7,43.73,22956.0,42.7893,42.8672,42.5459,42.5751,22956.0
2019-06-05 10:50:00,43.71,43.83,43.61,43.75,34033.0,42.5557,42.6725,42.4583,42.5946,34033.0
2019-06-05 11:00:00,43.77,44.06,43.75,43.85,27749.0,42.6141,42.8964,42.5946,42.692,27749.0
2019-06-05 11:10:00,43.91,44.08,43.9,43.97,17488.0,42.7504,42.9159,42.7406,42.8088,17488.0
2019-06-05 11:20:00,43.99,44.19,43.96,44.1,12600.0,42.8283,43.023,42.7991,42.9354,12600.0
2019-06-05 11:30:00,44.16,44.2,44.07,44.15,14733.0,42.9938,43.0327,42.9062,42.984,14733.0
2019-06-05 11:40:00,44.14,44.2,44.07,44.12,38815.0,42.9743,43.0327,42.9062,42.9548,38815.0
2019-06-05 11:50:00,44.12,44.13,44.03,44.1,11513.0,42.9548,42.9646,42.8672,42.9354,11513.0
2019-06-05 12:00:00,44.12,44.18,44.05,44.16,17894.0,42.9548,43.0132,42.8867,42.9938,17894.0
2019-06-05 12:10:00,44.13,44.15,44.01,44.08,10212.0,42.9646,42.984,42.8477,42.9159,10212.0
2019-06-05 12:20:00,44.11,44.25,44.1,44.24,11656.0,42.9451,43.0814,42.9354,43.0717,11656.0
2019-06-05 12:30:00,44.21,44.23,44.11,44.19,16350.0,43.0425,43.0619,42.9451,43.023,16350.0
2019-06-05 12:40:00,44.2,44.25,44.16,44.18,10100.0,43.0327,43.0814,42.9938,43.0132,10100.0
2019-06-05 12:50:00,44.19,44.27,44.17,44.17,8154.0,43.023,43.1009,43.0035,43.0035,8154.0
2019-06-05 13:00:00,44.19,44.33,44.18,44.33,6576.0,43.023,43.1593,43.0132,43.1593,6576.0
2019-06-05 13:10:00,44.32,44.46,44.29,44.45,23012.0,43.1496,43.2859,43.1203,43.2761,23012.0
2019-06-05 13:20:00,44.44,44.48,44.39,44.46,27630.0,43.2664,43.3053,43.2177,43.2859,27630.0
2019-06-05 13:30:00,44.46,44.58,44.42,44.56,31953.0,43.2859,43.4027,43.2469,43.3832,31953.0
2019-06-05 13:40:00,44.56,44.66,44.39,44.45,119771.0,43.3832,43.4806,43.2177,43.2761,119771.0
2019-06-05 13:50:00,44.43,44.53,44.42,44.46,14908.0,43.2566,43.354,43.2469,43.2859,14908.0
2019-06-05 14:00:00,44.47,44.48,44.44,44.46,8126.0,43.2956,43.3053,43.2664,43.2859,8126.0
2019-06-05 14:10:00,44.46,44.46,44.32,44.33,13018.0,43.2859,43.2859,43.1496,43.1593,13018.0
2019-06-05 14:20:00,44.33,44.34,44.29,44.32,10366.0,43.1593,43.169,43.1203,43.1496,10366.0
2019-06-05 14:30:00,44.29,44.34,44.28,44.31,10596.0,43.1203,43.169,43.1106,43.1398,10596.0
2019-06-05 14:40:00,44.32,44.38,44.31,44.34,9354.0,43.1496,43.208,43.1398,43.169,9354.0
2019-06-05 14:50:00,44.33,44.34,44.26,44.3,12001.0,43.1593,43.169,43.0911,43.1301,12001.0
2019-06-05 15:00:00,44.31,44.37,44.3,44.35,12755.0,43.1398,43.1982,43.1301,43.1788,12755.0
2019-06-05 15:10:00,44.34,44.49,44.33,44.46,18043.0,43.169,43.3151,43.1593,43.2859,18043.0
2019-06-05 15:20:00,44.43,44.48,44.4,44.43,18356.0,43.2566,43.3053,43.2274,43.2566,18356.0
2019-06-05 15:30:00,44.44,44.49,44.37,44.47,34880.0,43.2664,43.3151,43.1982,43.2956,34880.0
2019-06-05 15:40:00,44.49,44.55,44.47,44.52,34710.0,43.3151,43.3735,43.2956,43.3443,34710.0
2019-06-05 15:50:00,44.52,44.6,44.5,44.54,99236.0,43.3443,43.4222,43.3248,43.3637,99236.0
2019-06-06 09:30:00,44.74,44.84,44.51,44.76,31171.0,43.5585,43.6558,43.3345,43.5779,31171.0
2019-06-06 09:40:00,44.73,44.81,44.58,44.63,8295.0,43.5487,43.6266,43.4027,43.4514,8295.0
2019-06-06 09:50:00,44.69,44.7,44.51,44.63,16586.0,43.5098,43.5195,43.3345,43.4514,16586.0
2019-06-06 10:00:00,44.59,44.67,44.51,44.56,22523.0,43.4124,43.4903,43.3345,43.3832,22523.0
2019-06-06 10:10:00,44.6,44.68,44.54,44.56,20863.0,43.4222,43.5,43.3637,43.3832,20863.0
2019-06-06 10:20:00,44.58,44.62,44.48,44.49,24238.0,43.4027,43.4416,43.3053,43.3151,24238.0
2019-06-06 10:30:00,44.5,44.69,44.49,44.62,32955.0,43.3248,43.5098,43.3151,43.4416,32955.0
2019-06-06 10:40:00,44.62,44.64,44.54,44.59,22627.0,43.4416,43.4611,43.3637,43.4124,22627.0
2019-06-06 10:50:00,44.6,44.63,44.55,44.59,7505.0,43.4222,43.4514,43.3735,43.4124,7505.0
2019-06-06 11:00:00,44.58,44.75,44.49,44.75,12711.0,43.4027,43.5682,43.3151,43.5682,12711.0
2019-06-06 11:10:00,44.74,44.78,44.67,44.76,11549.0,43.5585,43.5974,43.4903,43.5779,11549.0
2019-06-06 11:20:00,44.81,44.89,44.77,44.89,6455.0,43.6266,43.7045,43.5877,43.7045,6455.0
2019-06-06 11:30:00,44.87,44.96,44.84,44.86,16833.0,43.685,43.7726,43.6558,43.6753,16833.0
2019-06-06 11:40:00,44.86,44.96,44.75,44.76,14182.0,43.6753,43.7726,43.5682,43.5779,14182.0
2019-06-06 11:50:00,44.79,44.87,44.77,44.83,9864.0,43.6071,43.685,43.5877,43.6461,9864.0
2019-06-06 12:00:00,44.82,44.9,44.79,44.88,16767.0,43.6363,43.7142,43.6071,43.6948,16767.0
2019-06-06 12:10:00,44.83,44.91,44.81,44.91,5258.0,43.6461,43.724,43.6266,43.724,5258.0
2019-06-06 12:20:00,44.9,44.96,44.86,44.93,8574.0,43.7142,43.7726,43.6753,43.7434,8574.0
2019-06-06 12:30:00,44.91,44.95,44.89,44.89,7400.0,43.724,43.7629,43.7045,43.7045,7400.0
2019-06-06 12:40:00,44.9,45.0,44.9,44.99,5949.0,43.7142,43.8116,43.7142,43.8019,5949.0
2019-06-06 12:50:00,44.98,44.99,44.94,44.98,8027.0,43.7921,43.8019,43.7532,43.7921,8027.0
2019-06-06 13:00:00,44.98,45.06,44.96,44.96,7307.0,43.7921,43.87,43.7726,43.7726,7307.0
2019-06-06 13:10:00,44.96,45.0,44.92,44.96,6952.0,43.7726,43.8116,43.7337,43.7726,6952.0
2019-06-06 13:20:00,44.98,44.98,44.93,44.94,4775.0,43.7921,43.7921,43.7434,43.7532,4775.0
2019-06-06 13:30:00,44.95,44.98,44.92,44.95,12439.0,43.7629,43.7921,43.7337,43.7629,12439.0
2019-06-06 13:40:00,44.94,44.98,44.91,44.97,5800.0,43.7532,43.7921,43.724,43.7824,5800.0
2019-06-06 13:50:00,44.97,45.01,44.95,45.01,7913.0,43.7824,43.8213,43.7629,43.8213,7913.0
2019-06-06 14:00:00,45.0,45.03,44.98,45.03,13393.0,43.8116,43.8408,43.7921,43.8408,13393.0
2019-06-06 14:10:00,45.03,45.04,45.0,45.03,18640.0,43.8408,43.8505,43.8116,43.8408,18640.0
2019-06-06 14:20:00,45.03,45.03,44.93,44.94,17854.0,43.8408,43.8408,43.7434,43.7532,17854.0
2019-06-06 14:30:00,44.95,45.07,44.93,45.04,62133.0,43.7629,43.8797,43.7434,43.8505,62133.0
2019-06-06 14:40:00,45.07,45.13,45.02,45.03,23650.0,43.8797,43.9382,43.8311,43.8408,23650.0
2019-06-06 14:50:00,45.03,45.03,44.91,44.93,19854.0,43.8408,43.8408,43.724,43.7434,19854.0
2019-06-06 15:00:00,44.93,45.07,44.93,45.07,257358.0,43.7434,43.8797,43.7434,43.8797,257358.0
2019-06-06 15:10:00,45.08,45.16,45.08,45.13,52796.0,43.8895,43.9674,43.8895,43.9382,52796.0
2019-06-06 15:20:00,45.14,45.14,45.05,45.08,71713.0,43.9479,43.9479,43.8603,43.8895,71713.0
2019-06-06 15:30:00,45.08,45.14,45.0,45.12,75580.0,43.8895,43.9479,43.8116,43.9284,75580.0
2019-06-06 15:40:00,45.12,45.12,44.94,45.03,77348.0,43.9284,43.9284,43.7532,43.8408,77348.0
2019-06-06 15:50:00,45.03,45.08,44.87,44.9,248290.0,43.8408,43.8895,43.685,43.7142,248290.0
2019-06-07 09:30:00,45.1,45.37,44.96,45.07,55649.0,43.909,44.1718,43.7726,43.8797,55649.0
2019-06-07 09:40:00,45.09,45.26,44.92,44.92,30384.0,43.8992,44.0647,43.7337,43.7337,30384.0
2019-06-07 09:50:00,44.93,45.16,44.9,45.13,19594.0,43.7434,43.9674,43.7142,43.9382,19594.0
2019-06-07 10:00:00,45.12,45.32,45.1,45.21,26113.0,43.9284,44.1231,43.909,44.016,26113.0
2019-06-07 10:10:00,45.21,45.25,45.12,45.19,15119.0,44.016,44.055,43.9284,43.9966,15119.0
2019-06-07 10:20:00,45.19,45.19,45.0,45.16,14400.0,43.9966,43.9966,43.8116,43.9674,14400.0
2019-06-07 10:30:00,45.17,45.38,45.14,45.33,22410.0,43.9771,44.1816,43.9479,44.1329,22410.0
2019-06-07 10:40:00,45.32,45.39,45.29,45.34,17903.0,44.1231,44.1913,44.0939,44.1426,17903.0
2019-06-07 10:50:00,45.33,45.38,45.28,45.37,22623.0,44.1329,44.1816,44.0842,44.1718,22623.0
2019-06-07 11:00:00,45.36,45.5,45.35,45.38,14469.0,44.1621,44.2984,44.1524,44.1816,14469.0
2019-06-07 11:10:00,45.4,45.43,45.34,45.37,11059.0,44.201,44.2302,44.1426,44.1718,11059.0
2019-06-07 11:20:00,45.38,45.41,45.23,45.24,10864.0,44.1816,44.2108,44.0355,44.0453,10864.0
2019-06-07 11:30:00,45.25,45.31,45.23,45.27,9900.0,44.055,44.1134,44.0355,44.0745,9900.0
2019-06-07 11:40:00,45.3,45.38,45.29,45.36,16358.0,44.1037,44.1816,44.0939,44.1621,16358.0
2019-06-07 11:50:00,45.35,45.38,45.31,45.33,29515.0,44.1524,44.1816,44.1134,44.1329,29515.0
2019-06-07 12:00:00,45.33,45.36,45.3,45.36,7843.0,44.1329,44.1621,44.1037,44.1621,7843.0
2019-06-07 12:10:00,45.36,45.43,45.33,45.33,10657.0,44.1621,44.2302,44.1329,44.1329,10657.0
2019-06-07 12:20:00,45.32,45.52,45.32,45.45,16035.0,44.1231,44.3179,44.1231,44.2497,16035.0
2019-06-07 12:30:00,45.45,45.45,45.26,45.34,36157.0,44.2497,44.2497,44.0647,44.1426,36157.0
2019-06-07 12:40:00,45.34,45.43,45.28,45.34,20922.0,44.1426,44.2302,44.0842,44.1426,20922.0
2019-06-07 12:50:00,45.34,45.4,45.31,45.39,11010.0,44.1426,44.201,44.1134,44.1913,11010.0
2019-06-07 13:00:00,45.4,45.41,45.28,45.28,40978.0,44.201,44.2108,44.0842,44.0842,40978.0
2019-06-07 13:10:00,45.29,45.39,45.28,45.34,16696.0,44.0939,44.1913,44.0842,44.1426,16696.0
2019-06-07 13:20:00,45.35,45.38,45.25,45.33,40797.0,44.1524,44.1816,44.055,44.1329,40797.0
2019-06-07 13:30:00,45.32,45.4,45.28,45.4,49268.0,44.1231,44.201,44.0842,44.201,49268.0
2019-06-07 13:40:00,45.42,45.44,45.32,45.33,16350.0,44.2205,44.24,44.1231,44.1329,16350.0
2019-06-07 13:50:00,45.33,45.35,45.26,45.26,23321.0,44.1329,44.1524,44.0647,44.0647,23321.0
2019-06-07 14:00:00,45.27,45.36,45.23,45.34,51219.0,44.0745,44.1621,44.0355,44.1426,51219.0
2019-06-07 14:10:00,45.34,45.39,45.33,45.34,15006.0,44.1426,44.1913,44.1329,44.1426,15006.0
2019-06-07 14:20:00,45.34,45.46,45.31,45.43,32738.0,44.1426,44.2594,44.1134,44.2302,32738.0
2019-06-07 14:30:00,45.43,45.47,45.39,45.41,18471.0,44.2302,44.2692,44.1913,44.2108,18471.0
2019-06-07 14:40:00,45.4,45.43,45.3,45.3,13644.0,44.201,44.2302,44.1037,44.1037,13644.0
2019-06-07 14:50:00,45.29,45.37,45.28,45.29,10811.0,44.0939,44.1718,44.0842,44.0939,10811.0
2019-06-07 15:00:00,45.28,45.32,45.25,45.26,14115.0,44.0842,44.1231,44.055,44.0647,14115.0
2019-06-07 15:10:00,45.26,45.3,45.22,45.26,14014.0,44.0647,44.1037,44.0258,44.0647,14014.0
2019-06-07 15:20:00,45.26,45.31,45.21,45.29,24389.0,44.0647,44.1134,44.016,44.0939,24389.0
2019-06-07 15:30:00,45.28,45.29,45.22,45.26,28210.0,44.0842,44.0939,44.0258,44.0647,28210.0
2019-06-07 15:40:00,45.26,45.28,45.17,45.2,46314.0,44.0647,44.0842,43.9771,44.0063,46314.0
2019-06-07 15:50:00,45.21,45.28,45.13,45.21,128696.0,44.016,44.0842,43.9382,44.016,128696.0
2019-06-10 09:30:00,45.66,46.57,45.66,46.06,89096.0,44.4542,45.3401,44.4542,44.8436,89096.0
2019-06-10 09:40:00,46.09,46.47,46.08,46.3,16953.0,44.8728,45.2428,44.8631,45.0773,16953.0
2019-06-10 09:50:00,46.32,46.6,46.27,46.6,20072.0,45.0967,45.3693,45.0481,45.3693,20072.0
2019-06-10 10:00:00,46.55,46.85,46.49,46.73,33049.0,45.3207,45.6127,45.2622,45.4959,33049.0
2019-06-10 10:10:00,46.73,46.81,46.58,46.79,16908.0,45.4959,45.5738,45.3499,45.5543,16908.0
2019-06-10 10:20:00,46.78,46.86,46.53,46.64,161032.0,45.5446,45.6225,45.3012,45.4083,161032.0
2019-06-10 10:30:00,46.63,46.66,46.54,46.59,36702.0,45.3985,45.4278,45.3109,45.3596,36702.0
2019-06-10 10:40:00,46.59,46.85,46.52,46.71,217532.0,45.3596,45.6127,45.2915,45.4764,217532.0
2019-06-10 10:50:00,46.71,46.75,46.63,46.65,22318.0,45.4764,45.5154,45.3985,45.418,22318.0
2019-06-10 11:00:00,46.66,46.86,46.64,46.78,21998.0,45.4278,45.6225,45.4083,45.5446,21998.0
2019-06-10 11:10:00,46.8,46.92,46.69,46.88,37126.0,45.5641,45.6809,45.457,45.6419,37126.0
2019-06-10 11:20:00,46.87,46.96,46.84,46.95,33511.0,45.6322,45.7198,45.603,45.7101,33511.0
2019-06-10 11:30:00,46.97,47.05,46.89,46.95,15191.0,45.7296,45.8075,45.6517,45.7101,15191.0
2019-06-10 11:40:00,46.94,47.15,46.94,47.1,18627.0,45.7004,45.9048,45.7004,45.8561,18627.0
2019-06-10 11:50:00,47.13,47.23,47.11,47.2,12621.0,45.8853,45.9827,45.8659,45.9535,12621.0
2019-06-10 12:00:00,47.2,47.23,46.97,47.01,42442.0,45.9535,45.9827,45.7296,45.7685,42442.0
2019-06-10 12:10:00,46.99,47.06,46.98,47.01,20567.0,45.749,45.8172,45.7393,45.7685,20567.0
2019-06-10 12:20:00,46.98,46.99,46.81,46.86,11051.0,45.7393,45.749,45.5738,45.6225,11051.0
2019-06-10 12:30:00,46.85,46.9,46.75,46.9,18501.0,45.6127,45.6614,45.5154,45.6614,18501.0
2019-06-10 12:40:00,46.9,47.0,46.87,47.0,18716.0,45.6614,45.7588,45.6322,45.7588,18716.0
2019-06-10 12:50:00,47.0,47.0,46.92,46.96,24512.0,45.7588,45.7588,45.6809,45.7198,24512.0
2019-06-10 13:00:00,46.98,47.02,46.93,46.99,27210.0,45.7393,45.7782,45.6906,45.749,27210.0
2019-06-10 13:10:00,47.0,47.03,46.97,47.0,33287.0,45.7588,45.788,45.7296,45.7588,33287.0
2019-06-10 13:20:00,47.0,47.08,46.99,47.04,16847.0,45.7588,45.8367,45.749,45.7977,16847.0
2019-06-10 13:30:00,47.04,47.05,47.0,47.04,18209.0,45.7977,45.8075,45.7588,45.7977,18209.0
2019-06-10 13:40:00,47.05,47.09,46.99,47.01,26132.0,45.8075,45.8464,45.749,45.7685,26132.0
2019-06-10 13:50:00,47.0,47.1,46.97,47.1,16798.0,45.7588,45.8561,45.7296,45.8561,16798.0
2019-06-10 14:00:00,47.09,47.1,47.0,47.02,17445.0,45.8464,45.8561,45.7588,45.7782,17445.0
2019-06-10 14:10:00,47.02,47.02,46.83,46.86,29088.0,45.7782,45.7782,45.5933,45.6225,29088.0
2019-06-10 14:20:00,46.87,47.02,46.87,47.02,15810.0,45.6322,45.7782,45.6322,45.7782,15810.0
2019-06-10 14:30:00,47.03,47.07,46.99,47.07,14327.0,45.788,45.8269,45.749,45.8269,14327.0
2019-06-10 14:40:00,47.08,47.15,47.03,47.13,22394.0,45.8367,45.9048,45.788,45.8853,22394.0
2019-06-10 14:50:00,47.12,47.15,47.08,47.12,24347.0,45.8756,45.9048,45.8367,45.8756,24347.0
2019-06-10 15:00:00,47.11,47.12,47.01,47.05,25437.0,45.8659,45.8756,45.7685,45.8075,25437.0
2019-06-10 15:10:00,47.05,47.06,46.96,47.01,24769.0,45.8075,45.8172,45.7198,45.7685,24769.0
2019-06-10 15:20:00,47.01,47.03,46.95,46.96,23021.0,45.7685,45.788,45.7101,45.7198,23021.0
2019-06-10 15:30:00,46.96,47.03,46.88,46.88,37703.0,45.7198,45.788,45.6419,45.6419,37703.0
2019-06-10 15:40:00,46.88,46.92,46.84,46.86,37744.0,45.6419,45.6809,45.603,45.6225,37744.0
2019-06-10 15:50:00,46.87,46.97,46.83,46.95,171396.0,45.6322,45.7296,45.5933,45.7101,171396.0
2019-06-11 09:30:00,47.63,47.9,47.01,47.48,42450.0,46.3721,46.635,45.7685,46.2261,42450.0
2019-06-11 09:40:00,47.46,47.75,47.4,47.71,37174.0,46.2066,46.489,46.1482,46.45,37174.0
2019-06-11 09:50:00,47.7,47.82,47.57,47.57,21984.0,46.4403,46.5571,46.3137,46.3137,21984.0
2019-06-11 10:00:00,47.6,47.88,47.59,47.78,42699.0,46.3429,46.6155,46.3332,46.5182,42699.0
2019-06-11 10:10:00,47.77,47.78,47.58,47.65,51991.0,46.5084,46.5182,46.3235,46.3916,51991.0
2019-06-11 10:20:00,47.64,47.82,47.61,47.8,19457.0,46.3819,46.5571,46.3527,46.5376,19457.0
2019-06-11 10:30:00,47.79,47.8,47.61,47.75,22508.0,46.5279,46.5376,46.3527,46.489,22508.0
2019-06-11 10:40:00,47.75,47.78,47.58,47.66,20590.0,46.489,46.5182,46.3235,46.4013,20590.0
2019-06-11 10:50:00,47.68,47.8,47.6,47.77,15100.0,46.4208,46.5376,46.3429,46.5084,15100.0
2019-06-11 11:00:00,47.79,47.93,47.77,47.89,19720.0,46.5279,46.6642,46.5084,46.6253,19720.0
2019-06-11 11:10:00,47.87,47.94,47.8,47.86,14402.0,46.6058,46.674,46.5376,46.5961,14402.0
2019-06-11 11:20:00,47.88,47.88,47.69,47.7,18624.0,46.6155,46.6155,46.4306,46.4403,18624.0
2019-06-11 11:30:00,47.69,47.72,47.49,47.51,16567.0,46.4306,46.4598,46.2358,46.2553,16567.0
2019-06-11 11:40:00,47.52,47.61,47.49,47.51,12710.0,46.265,46.3527,46.2358,46.2553,12710.0
2019-06-11 11:50:00,47.52,47.59,47.46,47.46,13755.0,46.265,46.3332,46.2066,46.2066,13755.0
2019-06-11 12:00:00,47.49,47.51,47.32,47.33,14450.0,46.2358,46.2553,46.0703,46.0801,14450.0
2019-06-11 12:10:00,47.33,47.39,47.32,47.34,10519.0,46.0801,46.1385,46.0703,46.0898,10519.0
2019-06-11 12:20:00,47.34,47.35,47.18,47.18,16748.0,46.0898,46.0995,45.934,45.934,16748.0
2019-06-11 12:30:00,47.19,47.33,47.18,47.25,19937.0,45.9438,46.0801,45.934,46.0022,19937.0
2019-06-11 12:40:00,47.25,47.27,47.11,47.11,18922.0,46.0022,46.0216,45.8659,45.8659,18922.0
2019-06-11 12:50:00,47.14,47.18,46.92,47.06,41408.0,45.8951,45.934,45.6809,45.8172,41408.0
2019-06-11 13:00:00,47.05,47.17,47.04,47.07,12819.0,45.8075,45.9243,45.7977,45.8269,12819.0
2019-06-11 13:10:00,47.07,47.15,47.02,47.06,21501.0,45.8269,45.9048,45.7782,45.8172,21501.0
2019-06-11 13:20:00,47.04,47.07,46.99,47.07,13673.0,45.7977,45.8269,45.749,45.8269,13673.0
2019-06-11 13:30:00,47.09,47.16,47.04,47.14,12414.0,45.8464,45.9145,45.7977,45.8951,12414.0
2019-06-11 13:40:00,47.15,47.18,47.13,47.18,10292.0,45.9048,45.934,45.8853,45.934,10292.0
2019-06-11 13:50:00,47.19,47.34,47.18,47.33,13683.0,45.9438,46.0898,45.934,46.0801,13683.0
2019-06-11 14:00:00,47.33,47.45,47.33,47.4,16459.0,46.0801,46.1969,46.0801,46.1482,16459.0
2019-06-11 14:10:00,47.38,47.41,47.34,47.38,9375.0,46.1287,46.1579,46.0898,46.1287,9375.0
2019-06-11 14:20:00,47.39,47.42,47.33,47.36,11628.0,46.1385,46.1677,46.0801,46.1093,11628.0
2019-06-11 14:30:00,47.35,47.39,47.29,47.31,14722.0,46.0995,46.1385,46.0411,46.0606,14722.0
2019-06-11 14:40:00,47.29,47.33,47.23,47.29,12746.0,46.0411,46.0801,45.9827,46.0411,12746.0
2019-06-11 14:50:00,47.3,47.37,47.28,47.36,14764.0,46.0509,46.119,46.0314,46.1093,14764.0
2019-06-11 15:00:00,47.35,47.45,47.32,47.45,24140.0,46.0995,46.1969,46.0703,46.1969,24140.0
2019-06-11 15:10:00,47.45,47.47,47.4,47.46,21777.0,46.1969,46.2164,46.1482,46.2066,21777.0
2019-06-11 15:20:00,47.46,47.49,47.41,47.46,30024.0,46.2066,46.2358,46.1579,46.2066,30024.0
2019-06-11 15:30:00,47.46,47.49,47.37,47.43,51252.0,46.2066,46.2358,46.119,46.1774,51252.0
2019-06-11 15:40:00,47.43,47.44,47.37,47.41,46781.0,46.1774,46.1872,46.119,46.1579,46781.0
2019-06-11 15:50:00,47.41,47.42,47.29,47.35,140401.0,46.1579,46.1677,46.0411,46.0995,140401.0
2019-06-12 09:30:00,46.66,46.75,46.07,46.41,45811.0,45.4278,45.5154,44.8533,45.1844,45811.0
2019-06-12 09:40:00,46.41,46.44,46.18,46.26,31975.0,45.1844,45.2136,44.9604,45.0383,31975.0
2019-06-12 09:50:00,46.25,46.34,46.15,46.22,17913.0,45.0286,45.1162,44.9312,44.9994,17913.0
2019-06-12 10:00:00,46.22,46.36,46.12,46.12,28585.0,44.9994,45.1357,44.902,44.902,28585.0
2019-06-12 10:10:00,46.13,46.15,45.99,46.01,21693.0,44.9118,44.9312,44.7754,44.7949,21693.0
2019-06-12 10:20:00,46.03,46.14,45.93,45.95,17212.0,44.8144,44.9215,44.717,44.7365,17212.0
2019-06-12 10:30:00,45.95,46.01,45.79,45.98,21865.0,44.7365,44.7949,44.5807,44.7657,21865.0
2019-06-12 10:40:00,45.99,46.02,45.84,45.87,42056.0,44.7754,44.8047,44.6294,44.6586,42056.0
2019-06-12 10:50:00,45.87,45.88,45.7,45.7,43508.0,44.6586,44.6684,44.4931,44.4931,43508.0
2019-06-12 11:00:00,45.69,45.78,45.65,45.73,15819.0,44.4834,44.571,44.4444,44.5223,15819.0
2019-06-12 11:10:00,45.74,45.8,45.67,45.78,17530.0,44.5321,44.5905,44.4639,44.571,17530.0
2019-06-12 11:20:00,45.79,45.83,45.67,45.77,12081.0,44.5807,44.6197,44.4639,44.5613,12081.0
2019-06-12 11:30:00,45.77,45.81,45.73,45.76,8550.0,44.5613,44.6002,44.5223,44.5515,8550.0
2019-06-12 11:40:00,45.74,45.78,45.7,45.72,11261.0,44.5321,44.571,44.4931,44.5126,11261.0
2019-06-12 11:50:00,45.72,45.74,45.63,45.66,22977.0,44.5126,44.5321,44.425,44.4542,22977.0
2019-06-12 12:00:00,45.66,45.8,45.65,45.78,16677.0,44.4542,44.5905,44.4444,44.571,16677.0
2019-06-12 12:10:00,45.77,45.79,45.7,45.75,9794.0,44.5613,44.5807,44.4931,44.5418,9794.0
2019-06-12 12:20:00,45.74,45.82,45.72,45.79,11346.0,44.5321,44.6099,44.5126,44.5807,11346.0
2019-06-12 12:30:00,45.78,45.82,45.77,45.77,6330.0,44.571,44.6099,44.5613,44.5613,6330.0
2019-06-12 12:40:00,45.77,45.82,45.74,45.81,14379.0,44.5613,44.6099,44.5321,44.6002,14379.0
2019-06-12 12:50:00,45.81,45.9,45.78,45.78,24833.0,44.6002,44.6878,44.571,44.571,24833.0
2019-06-12 13:00:00,45.79,45.81,45.76,45.76,6583.0,44.5807,44.6002,44.5515,44.5515,6583.0
2019-06-12 13:10:00,45.74,45.74,45.69,45.71,6900.0,44.5321,44.5321,44.4834,44.5028,6900.0
2019-06-12 13:20:00,45.72,45.76,45.7,45.76,16546.0,44.5126,44.5515,44.4931,44.5515,16546.0
2019-06-12 13:30:00,45.75,45.78,45.73,45.73,10288.0,44.5418,44.571,44.5223,44.5223,10288.0
2019-06-12 13:40:00,45.75,45.78,45.72,45.77,6580.0,44.5418,44.571,44.5126,44.5613,6580.0
2019-06-12 13:50:00,45.77,45.79,45.73,45.73,8047.0,44.5613,44.5807,44.5223,44.5223,8047.0
2019-06-12 14:00:00,45.73,45.8,45.67,45.7,14160.0,44.5223,44.5905,44.4639,44.4931,14160.0
2019-06-12 14:10:00,45.73,45.74,45.67,45.68,18514.0,44.5223,44.5321,44.4639,44.4736,18514.0
2019-06-12 14:20:00,45.69,45.73,45.66,45.72,26523.0,44.4834,44.5223,44.4542,44.5126,26523.0
2019-06-12 14:30:00,45.72,45.72,45.64,45.7,23517.0,44.5126,44.5126,44.4347,44.4931,23517.0
2019-06-12 14:40:00,45.7,45.77,45.65,45.73,11687.0,44.4931,44.5613,44.4444,44.5223,11687.0
2019-06-12 14:50:00,45.74,45.74,45.63,45.63,17616.0,44.5321,44.5321,44.425,44.425,17616.0
2019-06-12 15:00:00,45.63,45.69,45.55,45.58,36996.0,44.425,44.4834,44.3471,44.3763,36996.0
2019-06-12 15:10:00,45.58,45.59,45.53,45.54,34908.0,44.3763,44.386,44.3276,44.3373,34908.0
2019-06-12 15:20:00,45.54,45.55,45.45,45.45,44817.0,44.3373,44.3471,44.2497,44.2497,44817.0
2019-06-12 15:30:00,45.46,45.53,45.43,45.48,46533.0,44.2594,44.3276,44.2302,44.2789,46533.0
2019-06-12 15:40:00,45.49,45.51,45.42,45.47,55164.0,44.2887,44.3081,44.2205,44.2692,55164.0
2019-06-12 15:50:00,45.47,45.52,45.41,45.44,236281.0,44.2692,44.3179,44.2108,44.24,236281.0
2019-06-13 09:30:00,45.73,46.05,45.28,45.55,29559.0,44.5223,44.8339,44.0842,44.3471,29559.0
2019-06-13 09:40:00,45.54,45.67,45.47,45.51,20738.0,44.3373,44.4639,44.2692,44.3081,20738.0
2019-06-13 09:50:00,45.54,45.56,45.38,45.42,15449.0,44.3373,44.3568,44.1816,44.2205,15449.0
2019-06-13 10:00:00,45.42,45.45,45.21,45.25,41623.0,44.2205,44.2497,44.016,44.055,41623.0
2019-06-13 10:10:00,45.23,45.33,45.2,45.31,20596.0,44.0355,44.1329,44.0063,44.1134,20596.0
2019-06-13 10:20:00,45.29,45.38,45.25,45.29,21268.0,44.0939,44.1816,44.055,44.0939,21268.0
2019-06-13 10:30:00,45.3,45.37,45.23,45.29,16079.0,44.1037,44.1718,44.0355,44.0939,16079.0
2019-06-13 10:40:00,45.28,45.28,45.11,45.15,24126.0,44.0842,44.0842,43.9187,43.9576,24126.0
2019-06-13 10:50:00,45.15,45.15,45.0,45.03,20970.0,43.9576,43.9576,43.8116,43.8408,20970.0
2019-06-13 11:00:00,45.03,45.13,44.97,44.98,26033.0,43.8408,43.9382,43.7824,43.7921,26033.0
2019-06-13 11:10:00,44.98,45.07,44.96,44.99,29529.0,43.7921,43.8797,43.7726,43.8019,29529.0
2019-06-13 11:20:00,45.0,45.03,44.86,44.89,56562.0,43.8116,43.8408,43.6753,43.7045,56562.0
2019-06-13 11:30:00,44.87,44.87,44.77,44.8,39108.0,43.685,43.685,43.5877,43.6169,39108.0
2019-06-13 11:40:00,44.81,44.96,44.78,44.95,36604.0,43.6266,43.7726,43.5974,43.7629,36604.0
2019-06-13 11:50:00,44.94,45.0,44.92,45.0,16646.0,43.7532,43.8116,43.7337,43.8116,16646.0
2019-06-13 12:00:00,44.98,45.05,44.98,45.01,12505.0,43.7921,43.8603,43.7921,43.8213,12505.0
2019-06-13 12:10:00,45.01,45.01,44.94,44.96,13198.0,43.8213,43.8213,43.7532,43.7726,13198.0
2019-06-13 12:20:00,44.96,45.01,44.9,44.9,19539.0,43.7726,43.8213,43.7142,43.7142,19539.0
2019-06-13 12:30:00,44.9,44.92,44.84,44.88,20408.0,43.7142,43.7337,43.6558,43.6948,20408.0
2019-06-13 12:40:00,44.89,44.95,44.88,44.89,19788.0,43.7045,43.7629,43.6948,43.7045,19788.0
2019-06-13 12:50:00,44.9,44.93,44.87,44.89,24985.0,43.7142,43.7434,43.685,43.7045,24985.0
2019-06-13 13:00:00,44.89,44.95,44.89,44.95,12616.0,43.7045,43.7629,43.7045,43.7629,12616.0
2019-06-13 13:10:00,44.97,45.01,44.96,44.99,10848.0,43.7824,43.8213,43.7726,43.8019,10848.0
2019-06-13 13:20:00,44.99,45.05,44.99,45.03,8918.0,43.8019,43.8603,43.8019,43.8408,8918.0
2019-06-13 13:30:00,45.04,45.08,45.02,45.04,16483.0,43.8505,43.8895,43.8311,43.8505,16483.0
2019-06-13 13:40:00,45.03,45.12,45.0,45.12,13610.0,43.8408,43.9284,43.8116,43.9284,13610.0
2019-06-13 13:50:00,45.13,45.18,45.1,45.1,28567.0,43.9382,43.9868,43.909,43.909,28567.0
2019-06-13 14:00:00,45.1,45.21,45.06,45.17,24788.0,43.909,44.016,43.87,43.9771,24788.0
2019-06-13 14:10:00,45.19,45.26,45.16,45.19,13183.0,43.9966,44.0647,43.9674,43.9966,13183.0
2019-06-13 14:20:00,45.19,45.19,45.09,45.11,14297.0,43.9966,43.9966,43.8992,43.9187,14297.0
2019-06-13 14:30:00,45.1,45.12,45.01,45.04,14386.0,43.909,43.9284,43.8213,43.8505,14386.0
2019-06-13 14:40:00,45.04,45.13,45.02,45.05,17561.0,43.8505,43.9382,43.8311,43.8603,17561.0
2019-06-13 14:50:00,45.06,45.09,45.02,45.03,18175.0,43.87,43.8992,43.8311,43.8408,18175.0
2019-06-13 15:00:00,45.03,45.03,44.94,44.95,14862.0,43.8408,43.8408,43.7532,43.7629,14862.0
2019-06-13 15:10:00,44.96,44.99,44.87,44.9,42763.0,43.7726,43.8019,43.685,43.7142,42763.0
2019-06-13 15:20:00,44.91,45.0,44.91,44.98,20538.0,43.724,43.8116,43.724,43.7921,20538.0
2019-06-13 15:30:00,44.98,45.03,44.95,44.98,44490.0,43.7921,43.8408,43.7629,43.7921,44490.0
2019-06-13 15:40:00,44.98,45.03,44.9,44.9,43507.0,43.7921,43.8408,43.7142,43.7142,43507.0
2019-06-13 15:50:00,44.89,45.1,44.88,45.09,192021.0,43.7045,43.909,43.6948,43.8992,192021.0
2019-06-14 09:30:00,44.25,44.42,43.54,43.86,127698.0,43.0814,43.2469,42.3902,42.7017,127698.0
2019-06-14 09:40:00,43.91,43.92,43.46,43.82,34476.0,42.7504,42.7601,42.3123,42.6628,34476.0
2019-06-14 09:50:00,43.81,43.87,43.6,43.84,56762.0,42.653,42.7114,42.4486,42.6822,56762.0
2019-06-14 10:00:00,43.84,44.15,43.81,44.05,55931.0,42.6822,42.984,42.653,42.8867,55931.0
2019-06-14 10:10:00,44.04,44.12,43.97,43.97,56809.0,42.8769,42.9548,42.8088,42.8088,56809.0
2019-06-14 10:20:00,43.98,44.01,43.88,43.91,20734.0,42.8185,42.8477,42.7212,42.7504,20734.0
2019-06-14 10:30:00,43.95,44.01,43.91,43.92,19378.0,42.7893,42.8477,42.7504,42.7601,19378.0
2019-06-14 10:40:00,43.92,44.07,43.92,43.98,27118.0,42.7601,42.9062,42.7601,42.8185,27118.0
2019-06-14 10:50:00,44.01,44.06,43.94,43.97,23959.0,42.8477,42.8964,42.7796,42.8088,23959.0
2019-06-14 11:00:00,43.97,43.98,43.91,43.91,16877.0,42.8088,42.8185,42.7504,42.7504,16877.0
2019-06-14 11:10:00,43.91,43.93,43.79,43.84,28061.0,42.7504,42.7699,42.6335,42.6822,28061.0
2019-06-14 11:20:00,43.87,43.92,43.84,43.92,22352.0,42.7114,42.7601,42.6822,42.7601,22352.0
2019-06-14 11:30:00,43.91,43.96,43.87,43.95,21291.0,42.7504,42.7991,42.7114,42.7893,21291.0
2019-06-14 11:40:00,43.95,43.98,43.9,43.9,14426.0,42.7893,42.8185,42.7406,42.7406,14426.0
2019-06-14 11:50:00,43.9,43.94,43.8,43.83,12562.0,42.7406,42.7796,42.6433,42.6725,12562.0
2019-06-14 12:00:00,43.82,43.86,43.79,43.8,18512.0,42.6628,42.7017,42.6335,42.6433,18512.0
2019-06-14 12:10:00,43.8,43.86,43.78,43.82,19975.0,42.6433,42.7017,42.6238,42.6628,19975.0
2019-06-14 12:20:00,43.82,43.87,43.78,43.84,11730.0,42.6628,42.7114,42.6238,42.6822,11730.0
2019-06-14 12:30:00,43.83,43.87,43.82,43.84,10504.0,42.6725,42.7114,42.6628,42.6822,10504.0
2019-06-14 12:40:00,43.85,43.87,43.81,43.81,11867.0,42.692,42.7114,42.653,42.653,11867.0
2019-06-14 12:50:00,43.81,43.81,43.76,43.77,8350.0,42.653,42.653,42.6043,42.6141,8350.0
2019-06-14 13:00:00,43.77,43.82,43.75,43.81,14600.0,42.6141,42.6628,42.5946,42.653,14600.0
2019-06-14 13:10:00,43.81,43.86,43.8,43.83,22116.0,42.653,42.7017,42.6433,42.6725,22116.0
2019-06-14 13:20:00,43.83,43.88,43.82,43.83,12754.0,42.6725,42.7212,42.6628,42.6725,12754.0
2019-06-14 13:30:00,43.83,43.89,43.82,43.83,11041.0,42.6725,42.7309,42.6628,42.6725,11041.0
2019-06-14 13:40:00,43.85,43.86,43.79,43.81,9266.0,42.692,42.7017,42.6335,42.653,9266.0
2019-06-14 13:50:00,43.81,43.83,43.78,43.78,8900.0,42.653,42.6725,42.6238,42.6238,8900.0
2019-06-14 14:00:00,43.77,43.89,43.74,43.85,18284.0,42.6141,42.7309,42.5849,42.692,18284.0
2019-06-14 14:10:00,43.86,43.9,43.84,43.88,41017.0,42.7017,42.7406,42.6822,42.7212,41017.0
2019-06-14 14:20:00,43.88,43.91,43.84,43.9,15180.0,42.7212,42.7504,42.6822,42.7406,15180.0
2019-06-14 14:30:00,43.9,43.94,43.89,43.94,13763.0,42.7406,42.7796,42.7309,42.7796,13763.0
2019-06-14 14:40:00,43.94,43.97,43.88,43.91,25216.0,42.7796,42.8088,42.7212,42.7504,25216.0
2019-06-14 14:50:00,43.91,43.95,43.9,43.94,16452.0,42.7504,42.7893,42.7406,42.7796,16452.0
2019-06-14 15:00:00,43.94,44.02,43.94,43.99,22328.0,42.7796,42.8575,42.7796,42.8283,22328.0
2019-06-14 15:10:00,43.99,44.13,43.97,44.13,36653.0,42.8283,42.9646,42.8088,42.9646,36653.0
2019-06-14 15:20:00,44.12,44.13,44.0,44.1,50827.0,42.9548,42.9646,42.838,42.9354,50827.0
2019-06-14 15:30:00,44.1,44.23,44.08,44.19,32262.0,42.9354,43.0619,42.9159,43.023,32262.0
2019-06-14 15:40:00,44.19,44.2,44.09,44.09,48782.0,43.023,43.0327,42.9256,42.9256,48782.0
2019-06-14 15:50:00,44.1,44.13,44.01,44.02,127663.0,42.9354,42.9646,42.8477,42.8575,127663.0
2019-06-17 09:30:00,43.96,44.75,43.7,43.71,27093.0,42.7991,43.5682,42.5459,42.5557,27093.0
2019-06-17 09:40:00,43.7,43.96,43.7,43.92,36993.0,42.5459,42.7991,42.5459,42.7601,36993.0
2019-06-17 09:50:00,43.94,43.94,43.72,43.83,51002.0,42.7796,42.7796,42.5654,42.6725,51002.0
2019-06-17 10:00:00,43.79,44.09,43.78,44.06,13393.0,42.6335,42.9256,42.6238,42.8964,13393.0
2019-06-17 10:10:00,44.1,44.1,43.83,43.85,19010.0,42.9354,42.9354,42.6725,42.692,19010.0
2019-06-17 10:20:00,43.84,43.89,43.81,43.86,9281.0,42.6822,42.7309,42.653,42.7017,9281.0
2019-06-17 10:30:00,43.84,43.96,43.78,43.95,20109.0,42.6822,42.7991,42.6238,42.7893,20109.0
2019-06-17 10:40:00,43.96,44.0,43.91,43.97,15508.0,42.7991,42.838,42.7504,42.8088,15508.0
2019-06-17 10:50:00,43.97,44.09,43.96,44.01,59539.0,42.8088,42.9256,42.7991,42.8477,59539.0
2019-06-17 11:00:00,44.0,44.1,43.98,44.06,28131.0,42.838,42.9354,42.8185,42.8964,28131.0
2019-06-17 11:10:00,44.05,44.17,44.02,44.17,13412.0,42.8867,43.0035,42.8575,43.0035,13412.0
2019-06-17 11:20:00,44.15,44.19,44.06,44.08,14374.0,42.984,43.023,42.8964,42.9159,14374.0
2019-06-17 11:30:00,44.06,44.13,43.98,43.98,11992.0,42.8964,42.9646,42.8185,42.8185,11992.0
2019-06-17 11:40:00,43.98,44.08,43.97,44.08,13686.0,42.8185,42.9159,42.8088,42.9159,13686.0
2019-06-17 11:50:00,44.1,44.11,44.01,44.06,8392.0,42.9354,42.9451,42.8477,42.8964,8392.0
2019-06-17 12:00:00,44.05,44.13,44.04,44.11,10520.0,42.8867,42.9646,42.8769,42.9451,10520.0
2019-06-17 12:10:00,44.13,44.16,44.08,44.09,8036.0,42.9646,42.9938,42.9159,42.9256,8036.0
2019-06-17 12:20:00,44.1,44.15,44.08,44.14,20142.0,42.9354,42.984,42.9159,42.9743,20142.0
2019-06-17 12:30:00,44.15,44.29,44.14,44.27,30355.0,42.984,43.1203,42.9743,43.1009,30355.0
2019-06-17 12:40:00,44.27,44.33,44.22,44.3,40696.0,43.1009,43.1593,43.0522,43.1301,40696.0
2019-06-17 12:50:00,44.3,44.31,44.19,44.21,37951.0,43.1301,43.1398,43.023,43.0425,37951.0
2019-06-17 13:00:00,44.21,44.24,44.2,44.23,27963.0,43.0425,43.0717,43.0327,43.0619,27963.0
2019-06-17 13:10:00,44.23,44.3,44.23,44.29,16064.0,43.0619,43.1301,43.0619,43.1203,16064.0
2019-06-17 13:20:00,44.3,44.34,44.24,44.29,12284.0,43.1301,43.169,43.0717,43.1203,12284.0
2019-06-17 13:30:00,44.29,44.4,44.28,44.33,20528.0,43.1203,43.2274,43.1106,43.1593,20528.0
2019-06-17 13:40:00,44.33,44.4,44.33,44.38,11102.0,43.1593,43.2274,43.1593,43.208,11102.0
2019-06-17 13:50:00,44.39,44.43,44.36,44.42,12007.0,43.2177,43.2566,43.1885,43.2469,12007.0
2019-06-17 14:00:00,44.43,44.53,44.42,44.52,16625.0,43.2566,43.354,43.2469,43.3443,16625.0
2019-06-17 14:10:00,44.52,44.53,44.43,44.46,18698.0,43.3443,43.354,43.2566,43.2859,18698.0
2019-06-17 14:20:00,44.46,44.52,44.46,44.48,22065.0,43.2859,43.3443,43.2859,43.3053,22065.0
2019-06-17 14:30:00,44.48,44.55,44.46,44.55,21686.0,43.3053,43.3735,43.2859,43.3735,21686.0
2019-06-17 14:40:00,44.55,44.57,44.5,44.54,29504.0,43.3735,43.3929,43.3248,43.3637,29504.0
2019-06-17 14:50:00,44.54,44.54,44.47,44.48,15924.0,43.3637,43.3637,43.2956,43.3053,15924.0
2019-06-17 15:00:00,44.48,44.48,44.38,44.39,19872.0,43.3053,43.3053,43.208,43.2177,19872.0
2019-06-17 15:10:00,44.39,44.41,44.33,44.38,30644.0,43.2177,43.2372,43.1593,43.208,30644.0
2019-06-17 15:20:00,44.38,44.38,44.3,44.3,34139.0,43.208,43.208,43.1301,43.1301,34139.0
2019-06-17 15:30:00,44.3,44.32,44.13,44.18,90439.0,43.1301,43.1496,42.9646,43.0132,90439.0
2019-06-17 15:40:00,44.18,44.23,44.11,44.13,67828.0,43.0132,43.0619,42.9451,42.9646,67828.0
2019-06-17 15:50:00,44.13,44.13,44.0,44.1,163411.0,42.9646,42.9646,42.838,42.9354,163411.0
2019-06-18 09:30:00,44.1,44.48,44.1,44.45,38095.0,42.9354,43.3053,42.9354,43.2761,38095.0
2019-06-18 09:40:00,44.56,45.03,44.37,45.02,71270.0,43.3832,43.8408,43.1982,43.8311,71270.0
2019-06-18 09:50:00,45.04,45.28,45.01,45.15,55051.0,43.8505,44.0842,43.8213,43.9576,55051.0
2019-06-18 10:00:00,45.11,45.42,45.07,45.32,61719.0,43.9187,44.2205,43.8797,44.1231,61719.0
2019-06-18 10:10:00,45.3,45.52,45.3,45.38,21031.0,44.1037,44.3179,44.1037,44.1816,21031.0
2019-06-18 10:20:00,45.39,45.44,45.21,45.44,25685.0,44.1913,44.24,44.016,44.24,25685.0
2019-06-18 10:30:00,45.46,45.66,45.45,45.57,36911.0,44.2594,44.4542,44.2497,44.3665,36911.0
2019-06-18 10:40:00,45.58,45.78,45.55,45.73,19287.0,44.3763,44.571,44.3471,44.5223,19287.0
2019-06-18 10:50:00,45.72,45.78,45.61,45.68,11872.0,44.5126,44.571,44.4055,44.4736,11872.0
2019-06-18 11:00:00,45.65,45.83,45.65,45.76,17610.0,44.4444,44.6197,44.4444,44.5515,17610.0
2019-06-18 11:10:00,45.77,45.78,45.59,45.7,9837.0,44.5613,44.571,44.386,44.4931,9837.0
2019-06-18 11:20:00,45.69,45.72,45.53,45.53,15404.0,44.4834,44.5126,44.3276,44.3276,15404.0
2019-06-18 11:30:00,45.49,45.5,45.4,45.44,10357.0,44.2887,44.2984,44.201,44.24,10357.0
2019-06-18 11:40:00,45.45,45.54,45.35,45.35,9720.0,44.2497,44.3373,44.1524,44.1524,9720.0
2019-06-18 11:50:00,45.36,45.38,45.26,45.3,5500.0,44.1621,44.1816,44.0647,44.1037,5500.0
2019-06-18 12:00:00,45.3,45.39,45.28,45.33,10621.0,44.1037,44.1913,44.0842,44.1329,10621.0
2019-06-18 12:10:00,45.36,45.36,45.18,45.22,18424.0,44.1621,44.1621,43.9868,44.0258,18424.0
2019-06-18 12:20:00,45.23,45.37,45.21,45.3,19091.0,44.0355,44.1718,44.016,44.1037,19091.0
2019-06-18 12:30:00,45.31,45.39,45.28,45.39,8634.0,44.1134,44.1913,44.0842,44.1913,8634.0
2019-06-18 12:40:00,45.38,45.41,45.33,45.41,7515.0,44.1816,44.2108,44.1329,44.2108,7515.0
2019-06-18 12:50:00,45.42,45.45,45.38,45.42,18750.0,44.2205,44.2497,44.1816,44.2205,18750.0
2019-06-18 13:00:00,45.41,45.41,45.25,45.3,11702.0,44.2108,44.2108,44.055,44.1037,11702.0
2019-06-18 13:10:00,45.3,45.42,45.3,45.42,14105.0,44.1037,44.2205,44.1037,44.2205,14105.0
2019-06-18 13:20:00,45.42,45.45,45.37,45.43,9006.0,44.2205,44.2497,44.1718,44.2302,9006.0
2019-06-18 13:30:00,45.43,45.48,45.39,45.46,10493.0,44.2302,44.2789,44.1913,44.2594,10493.0
2019-06-18 13:40:00,45.46,45.52,45.42,45.51,9503.0,44.2594,44.3179,44.2205,44.3081,9503.0
2019-06-18 13:50:00,45.5,45.56,45.47,45.56,13745.0,44.2984,44.3568,44.2692,44.3568,13745.0
2019-06-18 14:00:00,45.56,45.7,45.56,45.68,17624.0,44.3568,44.4931,44.3568,44.4736,17624.0
2019-06-18 14:10:00,45.68,45.77,45.65,45.73,30110.0,44.4736,44.5613,44.4444,44.5223,30110.0
2019-06-18 14:20:00,45.73,45.81,45.73,45.78,12709.0,44.5223,44.6002,44.5223,44.571,12709.0
2019-06-18 14:30:00,45.77,45.88,45.75,45.83,25186.0,44.5613,44.6684,44.5418,44.6197,25186.0
2019-06-18 14:40:00,45.82,45.84,45.78,45.8,20724.0,44.6099,44.6294,44.571,44.5905,20724.0
2019-06-18 14:50:00,45.81,45.85,45.79,45.8,29380.0,44.6002,44.6391,44.5807,44.5905,29380.0
2019-06-18 15:00:00,45.8,45.81,45.73,45.78,26822.0,44.5905,44.6002,44.5223,44.571,26822.0
2019-06-18 15:10:00,45.78,45.79,45.66,45.75,22410.0,44.571,44.5807,44.4542,44.5418,22410.0
2019-06-18 15:20:00,45.75,45.81,45.72,45.8,26919.0,44.5418,44.6002,44.5126,44.5905,26919.0
2019-06-18 15:30:00,45.79,45.79,45.64,45.65,52579.0,44.5807,44.5807,44.4347,44.4444,52579.0
2019-06-18 15:40:00,45.65,45.74,45.62,45.73,57730.0,44.4444,44.5321,44.4152,44.5223,57730.0
2019-06-18 15:50:00,45.72,45.84,45.64,45.81,212532.0,44.5126,44.6294,44.4347,44.6002,212532.0
2019-06-19 09:30:00,46.17,46.19,45.82,45.9,37017.0,44.9507,44.9702,44.6099,44.6878,37017.0
2019-06-19 09:40:00,45.85,46.07,45.82,45.96,36298.0,44.6391,44.8533,44.6099,44.7462,36298.0
2019-06-19 09:50:00,45.95,45.95,45.7,45.85,11370.0,44.7365,44.7365,44.4931,44.6391,11370.0
2019-06-19 10:00:00,45.82,45.91,45.78,45.9,13453.0,44.6099,44.6976,44.571,44.6878,13453.0
2019-06-19 10:10:00,45.94,46.01,45.82,45.84,13587.0,44.7268,44.7949,44.6099,44.6294,13587.0
2019-06-19 10:20:00,45.86,45.92,45.82,45.86,8948.0,44.6489,44.7073,44.6099,44.6489,8948.0
2019-06-19 10:30:00,45.91,45.93,45.79,45.85,18860.0,44.6976,44.717,44.5807,44.6391,18860.0
2019-06-19 10:40:00,45.86,45.93,45.83,45.85,17463.0,44.6489,44.717,44.6197,44.6391,17463.0
2019-06-19 10:50:00,45.85,45.9,45.79,45.79,18370.0,44.6391,44.6878,44.5807,44.5807,18370.0
2019-06-19 11:00:00,45.8,45.84,45.73,45.81,45338.0,44.5905,44.6294,44.5223,44.6002,45338.0
2019-06-19 11:10:00,45.79,45.83,45.74,45.74,12269.0,44.5807,44.6197,44.5321,44.5321,12269.0
2019-06-19 11:20:00,45.75,45.84,45.75,45.83,34445.0,44.5418,44.6294,44.5418,44.6197,34445.0
2019-06-19 11:30:00,45.83,45.89,45.82,45.89,18513.0,44.6197,44.6781,44.6099,44.6781,18513.0
2019-06-19 11:40:00,45.88,45.97,45.85,45.97,9953.0,44.6684,44.756,44.6391,44.756,9953.0
2019-06-19 11:50:00,45.97,46.01,45.91,46.01,7100.0,44.756,44.7949,44.6976,44.7949,7100.0
2019-06-19 12:00:00,46.0,46.01,45.86,45.88,9652.0,44.7852,44.7949,44.6489,44.6684,9652.0
2019-06-19 12:10:00,45.87,45.89,45.83,45.89,11100.0,44.6586,44.6781,44.6197,44.6781,11100.0
2019-06-19 12:20:00,45.89,45.93,45.84,45.85,6009.0,44.6781,44.717,44.6294,44.6391,6009.0
2019-06-19 12:30:00,45.85,45.87,45.82,45.86,11563.0,44.6391,44.6586,44.6099,44.6489,11563.0
2019-06-19 12:40:00,45.88,45.88,45.84,45.85,7050.0,44.6684,44.6684,44.6294,44.6391,7050.0
2019-06-19 12:50:00,45.84,45.86,45.73,45.73,10337.0,44.6294,44.6489,44.5223,44.5223,10337.0
2019-06-19 13:00:00,45.73,45.8,45.73,45.78,6900.0,44.5223,44.5905,44.5223,44.571,6900.0
2019-06-19 13:10:00,45.79,45.79,45.7,45.7,8034.0,44.5807,44.5807,44.4931,44.4931,8034.0
2019-06-19 13:20:00,45.7,45.75,45.7,45.71,7900.0,44.4931,44.5418,44.4931,44.5028,7900.0
2019-06-19 13:30:00,45.72,45.76,45.7,45.74,7698.0,44.5126,44.5515,44.4931,44.5321,7698.0
2019-06-19 13:40:00,45.73,45.75,45.69,45.75,8243.0,44.5223,44.5418,44.4834,44.5418,8243.0
2019-06-19 13:50:00,45.75,45.82,45.69,45.75,12603.0,44.5418,44.6099,44.4834,44.5418,12603.0
2019-06-19 14:00:00,45.76,46.09,45.72,45.84,10564.0,44.5515,44.8728,44.5126,44.6294,10564.0
2019-06-19 14:10:00,45.88,45.88,45.72,45.74,25354.0,44.6684,44.6684,44.5126,44.5321,25354.0
2019-06-19 14:20:00,45.74,45.74,45.51,45.57,14322.0,44.5321,44.5321,44.3081,44.3665,14322.0
2019-06-19 14:30:00,45.57,45.74,45.49,45.49,20503.0,44.3665,44.5321,44.2887,44.2887,20503.0
2019-06-19 14:40:00,45.5,45.63,45.45,45.52,15101.0,44.2984,44.425,44.2497,44.3179,15101.0
2019-06-19 14:50:00,45.51,45.58,45.45,45.49,21185.0,44.3081,44.3763,44.2497,44.2887,21185.0
2019-06-19 15:00:00,45.51,45.63,45.51,45.59,19102.0,44.3081,44.425,44.3081,44.386,19102.0
2019-06-19 15:10:00,45.58,45.66,45.56,45.65,42116.0,44.3763,44.4542,44.3568,44.4444,42116.0
2019-06-19 15:20:00,45.65,45.67,45.54,45.55,32349.0,44.4444,44.4639,44.3373,44.3471,32349.0
2019-06-19 15:30:00,45.54,45.6,45.44,45.46,38904.0,44.3373,44.3957,44.24,44.2594,38904.0
2019-06-19 15:40:00,45.47,45.58,45.45,45.48,37045.0,44.2692,44.3763,44.2497,44.2789,37045.0
2019-06-19 15:50:00,45.49,45.54,45.45,45.48,102222.0,44.2887,44.3373,44.2497,44.2789,102222.0
2019-06-20 09:30:00,46.38,46.5,46.02,46.27,19647.0,45.1551,45.272,44.8047,45.0481,19647.0
2019-06-20 09:40:00,46.25,46.26,45.89,46.06,12397.0,45.0286,45.0383,44.6781,44.8436,12397.0
2019-06-20 09:50:00,46.11,46.29,46.11,46.17,6898.0,44.8923,45.0675,44.8923,44.9507,6898.0
2019-06-20 10:00:00,46.18,46.38,46.18,46.23,14015.0,44.9604,45.1551,44.9604,45.0091,14015.0
2019-06-20 10:10:00,46.22,46.28,46.02,46.06,11442.0,44.9994,45.0578,44.8047,44.8436,11442.0
2019-06-20 10:20:00,46.02,46.06,45.92,45.92,21128.0,44.8047,44.8436,44.7073,44.7073,21128.0
2019-06-20 10:30:00,45.95,46.07,45.93,45.97,17603.0,44.7365,44.8533,44.717,44.756,17603.0
2019-06-20 10:40:00,45.95,45.98,45.88,45.88,9067.0,44.7365,44.7657,44.6684,44.6684,9067.0
2019-06-20 10:50:00,45.84,45.94,45.84,45.85,10069.0,44.6294,44.7268,44.6294,44.6391,10069.0
2019-06-20 11:00:00,45.84,45.91,45.82,45.89,7786.0,44.6294,44.6976,44.6099,44.6781,7786.0
2019-06-20 11:10:00,45.91,45.91,45.71,45.75,12979.0,44.6976,44.6976,44.5028,44.5418,12979.0
2019-06-20 11:20:00,45.77,45.91,45.77,45.84,6800.0,44.5613,44.6976,44.5613,44.6294,6800.0
2019-06-20 11:30:00,45.82,45.87,45.79,45.84,9961.0,44.6099,44.6586,44.5807,44.6294,9961.0
2019-06-20 11:40:00,45.86,45.96,45.82,45.88,7650.0,44.6489,44.7462,44.6099,44.6684,7650.0
2019-06-20 11:50:00,45.9,45.92,45.81,45.81,4324.0,44.6878,44.7073,44.6002,44.6002,4324.0
2019-06-20 12:00:00,45.84,45.88,45.82,45.83,8200.0,44.6294,44.6684,44.6099,44.6197,8200.0
2019-06-20 12:10:00,45.82,45.82,45.59,45.65,5809.0,44.6099,44.6099,44.386,44.4444,5809.0
2019-06-20 12:20:00,45.61,45.85,45.61,45.84,4200.0,44.4055,44.6391,44.4055,44.6294,4200.0
2019-06-20 12:30:00,45.83,45.84,45.76,45.77,3965.0,44.6197,44.6294,44.5515,44.5613,3965.0
2019-06-20 12:40:00,45.76,45.93,45.76,45.93,6735.0,44.5515,44.717,44.5515,44.717,6735.0
2019-06-20 12:50:00,45.93,45.93,45.83,45.92,5031.0,44.717,44.717,44.6197,44.7073,5031.0
2019-06-20 13:00:00,45.92,45.96,45.86,45.91,4650.0,44.7073,44.7462,44.6489,44.6976,4650.0
2019-06-20 13:10:00,45.93,45.93,45.85,45.88,5814.0,44.717,44.717,44.6391,44.6684,5814.0
2019-06-20 13:20:00,45.88,45.94,45.85,45.92,8668.0,44.6684,44.7268,44.6391,44.7073,8668.0
2019-06-20 13:30:00,45.93,45.99,45.9,45.93,7326.0,44.717,44.7754,44.6878,44.717,7326.0
2019-06-20 13:40:00,45.92,45.97,45.92,45.97,4850.0,44.7073,44.756,44.7073,44.756,4850.0
2019-06-20 13:50:00,45.97,46.01,45.95,46.0,6947.0,44.756,44.7949,44.7365,44.7852,6947.0
2019-06-20 14:00:00,45.98,46.07,45.97,46.06,7900.0,44.7657,44.8533,44.756,44.8436,7900.0
2019-06-20 14:10:00,46.05,46.13,46.04,46.13,6008.0,44.8339,44.9118,44.8241,44.9118,6008.0
2019-06-20 14:20:00,46.14,46.14,46.07,46.11,12644.0,44.9215,44.9215,44.8533,44.8923,12644.0
2019-06-20 14:30:00,46.09,46.11,46.05,46.06,9655.0,44.8728,44.8923,44.8339,44.8436,9655.0
2019-06-20 14:40:00,46.06,46.07,46.0,46.07,9716.0,44.8436,44.8533,44.7852,44.8533,9716.0
2019-06-20 14:50:00,46.05,46.06,45.98,46.03,14183.0,44.8339,44.8436,44.7657,44.8144,14183.0
2019-06-20 15:00:00,46.02,46.02,45.88,45.96,11622.0,44.8047,44.8047,44.6684,44.7462,11622.0
2019-06-20 15:10:00,45.97,46.05,45.95,46.05,15147.0,44.756,44.8339,44.7365,44.8339,15147.0
2019-06-20 15:20:00,46.05,46.07,46.01,46.05,19586.0,44.8339,44.8533,44.7949,44.8339,19586.0
2019-06-20 15:30:00,46.06,46.09,46.0,46.08,29445.0,44.8436,44.8728,44.7852,44.8631,29445.0
2019-06-20 15:40:00,46.08,46.17,46.07,46.16,41450.0,44.8631,44.9507,44.8533,44.941,41450.0
2019-06-20 15:50:00,46.16,46.26,46.12,46.19,102929.0,44.941,45.0383,44.902,44.9702,102929.0
2019-06-21 09:30:00,45.92,46.19,45.77,45.89,139311.0,44.7073,44.9702,44.5613,44.6781,139311.0
2019-06-21 09:40:00,45.85,46.09,45.82,45.83,6290.0,44.6391,44.8728,44.6099,44.6197,6290.0
2019-06-21 09:50:00,45.81,45.96,45.8,45.85,3045.0,44.6002,44.7462,44.5905,44.6391,3045.0
2019-06-21 10:00:00,45.85,45.93,45.77,45.89,9339.0,44.6391,44.717,44.5613,44.6781,9339.0
2019-06-21 10:10:00,45.89,46.01,45.87,46.0,6145.0,44.6781,44.7949,44.6586,44.7852,6145.0
2019-06-21 10:20:00,45.97,46.04,45.92,45.96,3100.0,44.756,44.8241,44.7073,44.7462,3100.0
2019-06-21 10:30:00,45.97,45.97,45.83,45.84,12420.0,44.756,44.756,44.6197,44.6294,12420.0
2019-06-21 10:40:00,45.84,45.9,45.79,45.85,11357.0,44.6294,44.6878,44.5807,44.6391,11357.0
2019-06-21 10:50:00,45.87,45.92,45.82,45.91,10763.0,44.6586,44.7073,44.6099,44.6976,10763.0
2019-06-21 11:00:00,45.93,46.14,45.93,46.12,9542.0,44.717,44.9215,44.717,44.902,9542.0
2019-06-21 11:10:00,46.1,46.12,45.92,45.98,86450.0,44.8825,44.902,44.7073,44.7657,86450.0
2019-06-21 11:20:00,45.99,46.1,45.99,46.08,21218.0,44.7754,44.8825,44.7754,44.8631,21218.0
2019-06-21 11:30:00,46.08,46.19,46.07,46.1,8192.0,44.8631,44.9702,44.8533,44.8825,8192.0
2019-06-21 11:40:00,46.09,46.11,46.0,46.0,7611.0,44.8728,44.8923,44.7852,44.7852,7611.0
2019-06-21 11:50:00,46.01,46.03,45.97,46.03,18371.0,44.7949,44.8144,44.756,44.8144,18371.0
2019-06-21 12:00:00,46.04,46.08,45.99,46.0,9686.0,44.8241,44.8631,44.7754,44.7852,9686.0
2019-06-21 12:10:00,45.99,46.05,45.93,45.95,20685.0,44.7754,44.8339,44.717,44.7365,20685.0
2019-06-21 12:20:00,45.94,45.98,45.88,45.98,37757.0,44.7268,44.7657,44.6684,44.7657,37757.0
2019-06-21 12:30:00,45.97,46.1,45.97,46.1,7772.0,44.756,44.8825,44.756,44.8825,7772.0
2019-06-21 12:40:00,46.1,46.18,46.08,46.18,7264.0,44.8825,44.9604,44.8631,44.9604,7264.0
2019-06-21 12:50:00,46.18,46.18,46.1,46.13,6202.0,44.9604,44.9604,44.8825,44.9118,6202.0
2019-06-21 13:00:00,46.11,46.2,46.09,46.18,11333.0,44.8923,44.9799,44.8728,44.9604,11333.0
2019-06-21 13:10:00,46.18,46.18,46.13,46.13,8520.0,44.9604,44.9604,44.9118,44.9118,8520.0
2019-06-21 13:20:00,46.14,46.16,46.1,46.14,7782.0,44.9215,44.941,44.8825,44.9215,7782.0
2019-06-21 13:30:00,46.15,46.17,46.1,46.1,6507.0,44.9312,44.9507,44.8825,44.8825,6507.0
2019-06-21 13:40:00,46.12,46.13,46.1,46.13,8007.0,44.902,44.9118,44.8825,44.9118,8007.0
2019-06-21 13:50:00,46.13,46.17,46.12,46.17,4950.0,44.9118,44.9507,44.902,44.9507,4950.0
2019-06-21 14:00:00,46.18,46.21,46.09,46.14,13768.0,44.9604,44.9896,44.8728,44.9215,13768.0
2019-06-21 14:10:00,46.14,46.16,46.11,46.12,5479.0,44.9215,44.941,44.8923,44.902,5479.0
2019-06-21 14:20:00,46.11,46.12,46.06,46.07,21221.0,44.8923,44.902,44.8436,44.8533,21221.0
2019-06-21 14:30:00,46.05,46.07,45.98,46.01,12589.0,44.8339,44.8533,44.7657,44.7949,12589.0
2019-06-21 14:40:00,46.01,46.04,45.99,46.04,20689.0,44.7949,44.8241,44.7754,44.8241,20689.0
2019-06-21 14:50:00,46.04,46.11,46.03,46.06,16272.0,44.8241,44.8923,44.8144,44.8436,16272.0
2019-06-21 15:00:00,46.05,46.16,46.05,46.15,12938.0,44.8339,44.941,44.8339,44.9312,12938.0
2019-06-21 15:10:00,46.15,46.2,46.11,46.19,21460.0,44.9312,44.9799,44.8923,44.9702,21460.0
2019-06-21 15:20:00,46.19,46.19,46.12,46.15,22269.0,44.9702,44.9702,44.902,44.9312,22269.0
2019-06-21 15:30:00,46.15,46.16,46.1,46.14,26488.0,44.9312,44.941,44.8825,44.9215,26488.0
2019-06-21 15:40:00,46.15,46.2,46.09,46.11,46795.0,44.9312,44.9799,44.8728,44.8923,46795.0
2019-06-21 15:50:00,46.11,46.15,45.99,46.06,192917.0,44.8923,44.9312,44.7754,44.8436,192917.0
2019-06-24 09:30:00,45.93,46.29,45.93,46.19,17630.0,44.717,45.0675,44.717,44.9702,17630.0
2019-06-24 09:40:00,46.14,46.27,45.99,46.06,9448.0,44.9215,45.0481,44.7754,44.8436,9448.0
2019-06-24 09:50:00,46.05,46.18,46.0,46.12,12584.0,44.8339,44.9604,44.7852,44.902,12584.0
2019-06-24 10:00:00,46.11,46.22,46.04,46.2,10763.0,44.8923,44.9994,44.8241,44.9799,10763.0
2019-06-24 10:10:00,46.15,46.29,46.13,46.14,7381.0,44.9312,45.0675,44.9118,44.9215,7381.0
2019-06-24 10:20:00,46.12,46.16,46.06,46.16,11632.0,44.902,44.941,44.8436,44.941,11632.0
2019-06-24 10:30:00,46.16,46.25,46.1,46.21,12731.0,44.941,45.0286,44.8825,44.9896,12731.0
2019-06-24 10:40:00,46.2,46.29,46.16,46.24,11976.0,44.9799,45.0675,44.941,45.0188,11976.0
2019-06-24 10:50:00,46.24,46.28,46.19,46.27,6168.0,45.0188,45.0578,44.9702,45.0481,6168.0
2019-06-24 11:00:00,46.28,46.36,46.25,46.29,7669.0,45.0578,45.1357,45.0286,45.0675,7669.0
2019-06-24 11:10:00,46.29,46.38,46.23,46.23,9020.0,45.0675,45.1551,45.0091,45.0091,9020.0
2019-06-24 11:20:00,46.25,46.29,46.19,46.29,14387.0,45.0286,45.0675,44.9702,45.0675,14387.0
2019-06-24 11:30:00,46.31,46.35,46.26,46.34,5242.0,45.087,45.1259,45.0383,45.1162,5242.0
2019-06-24 11:40:00,46.35,46.36,46.29,46.34,7287.0,45.1259,45.1357,45.0675,45.1162,7287.0
2019-06-24 11:50:00,46.34,46.4,46.3,46.3,10079.0,45.1162,45.1746,45.0773,45.0773,10079.0
2019-06-24 12:00:00,46.31,46.34,46.25,46.26,10836.0,45.087,45.1162,45.0286,45.0383,10836.0
2019-06-24 12:10:00,46.26,46.29,46.16,46.28,10603.0,45.0383,45.0675,44.941,45.0578,10603.0
2019-06-24 12:20:00,46.28,46.3,46.23,46.29,7502.0,45.0578,45.0773,45.0091,45.0675,7502.0
2019-06-24 12:30:00,46.29,46.34,46.25,46.34,7783.0,45.0675,45.1162,45.0286,45.1162,7783.0
2019-06-24 12:40:00,46.32,46.4,46.32,46.4,4720.0,45.0967,45.1746,45.0967,45.1746,4720.0
2019-06-24 12:50:00,46.37,46.39,46.31,46.32,6345.0,45.1454,45.1649,45.087,45.0967,6345.0
2019-06-24 13:00:00,46.33,46.33,46.25,46.32,7513.0,45.1065,45.1065,45.0286,45.0967,7513.0
2019-06-24 13:10:00,46.32,46.35,46.3,46.35,7204.0,45.0967,45.1259,45.0773,45.1259,7204.0
2019-06-24 13:20:00,46.35,46.35,46.31,46.33,5447.0,45.1259,45.1259,45.087,45.1065,5447.0
2019-06-24 13:30:00,46.33,46.39,46.29,46.38,9243.0,45.1065,45.1649,45.0675,45.1551,9243.0
2019-06-24 13:40:00,46.39,46.39,46.32,46.37,6100.0,45.1649,45.1649,45.0967,45.1454,6100.0
2019-06-24 13:50:00,46.38,46.38,46.32,46.38,7235.0,45.1551,45.1551,45.0967,45.1551,7235.0
2019-06-24 14:00:00,46.37,46.38,46.36,46.36,6020.0,45.1454,45.1551,45.1357,45.1357,6020.0
2019-06-24 14:10:00,46.36,46.38,46.35,46.35,8544.0,45.1357,45.1551,45.1259,45.1259,8544.0
2019-06-24 14:20:00,46.35,46.35,46.25,46.27,8493.0,45.1259,45.1259,45.0286,45.0481,8493.0
2019-06-24 14:30:00,46.26,46.3,46.24,46.24,9533.0,45.0383,45.0773,45.0188,45.0188,9533.0
2019-06-24 14:40:00,46.25,46.26,46.17,46.18,7250.0,45.0286,45.0383,44.9507,44.9604,7250.0
2019-06-24 14:50:00,46.19,46.33,46.19,46.33,18356.0,44.9702,45.1065,44.9702,45.1065,18356.0
2019-06-24 15:00:00,46.33,46.33,46.23,46.23,13215.0,45.1065,45.1065,45.0091,45.0091,13215.0
2019-06-24 15:10:00,46.23,46.29,46.2,46.23,16846.0,45.0091,45.0675,44.9799,45.0091,16846.0
2019-06-24 15:20:00,46.24,46.27,46.21,46.21,17297.0,45.0188,45.0481,44.9896,44.9896,17297.0
2019-06-24 15:30:00,46.22,46.25,46.15,46.25,30548.0,44.9994,45.0286,44.9312,45.0286,30548.0
2019-06-24 15:40:00,46.25,46.28,46.19,46.24,24478.0,45.0286,45.0578,44.9702,45.0188,24478.0
2019-06-24 15:50:00,46.23,46.26,46.17,46.22,85649.0,45.0091,45.0383,44.9507,44.9994,85649.0
2019-06-25 09:30:00,46.44,46.87,46.39,46.57,33324.0,45.2136,45.6322,45.1649,45.3401,33324.0
2019-06-25 09:40:00,46.6,46.75,46.47,46.5,13895.0,45.3693,45.5154,45.2428,45.272,13895.0
2019-06-25 09:50:00,46.53,46.65,46.49,46.62,12384.0,45.3012,45.418,45.2622,45.3888,12384.0
2019-06-25 10:00:00,46.63,46.65,46.49,46.62,12672.0,45.3985,45.418,45.2622,45.3888,12672.0
2019-06-25 10:10:00,46.63,46.65,46.56,46.56,11480.0,45.3985,45.418,45.3304,45.3304,11480.0
2019-06-25 10:20:00,46.56,46.78,46.54,46.73,53689.0,45.3304,45.5446,45.3109,45.4959,53689.0
2019-06-25 10:30:00,46.71,46.73,46.58,46.61,23001.0,45.4764,45.4959,45.3499,45.3791,23001.0
2019-06-25 10:40:00,46.62,46.7,46.54,46.56,24561.0,45.3888,45.4667,45.3109,45.3304,24561.0
2019-06-25 10:50:00,46.56,46.62,46.55,46.61,27946.0,45.3304,45.3888,45.3207,45.3791,27946.0
2019-06-25 11:00:00,46.62,46.62,46.56,46.6,28708.0,45.3888,45.3888,45.3304,45.3693,28708.0
2019-06-25 11:10:00,46.61,46.62,46.47,46.48,16754.0,45.3791,45.3888,45.2428,45.2525,16754.0
2019-06-25 11:20:00,46.47,46.5,46.4,46.42,16967.0,45.2428,45.272,45.1746,45.1941,16967.0
2019-06-25 11:30:00,46.43,46.44,46.25,46.28,15947.0,45.2038,45.2136,45.0286,45.0578,15947.0
2019-06-25 11:40:00,46.3,46.3,46.2,46.24,14184.0,45.0773,45.0773,44.9799,45.0188,14184.0
2019-06-25 11:50:00,46.24,46.24,46.15,46.16,8810.0,45.0188,45.0188,44.9312,44.941,8810.0
2019-06-25 12:00:00,46.16,46.17,46.07,46.13,19811.0,44.941,44.9507,44.8533,44.9118,19811.0
2019-06-25 12:10:00,46.13,46.23,46.12,46.17,10325.0,44.9118,45.0091,44.902,44.9507,10325.0
2019-06-25 12:20:00,46.17,46.17,46.1,46.16,8100.0,44.9507,44.9507,44.8825,44.941,8100.0
2019-06-25 12:30:00,46.19,46.19,46.09,46.11,7028.0,44.9702,44.9702,44.8728,44.8923,7028.0
2019-06-25 12:40:00,46.11,46.16,46.03,46.15,8848.0,44.8923,44.941,44.8144,44.9312,8848.0
2019-06-25 12:50:00,46.14,46.14,46.03,46.04,28235.0,44.9215,44.9215,44.8144,44.8241,28235.0
2019-06-25 13:00:00,46.05,46.09,45.94,46.09,22675.0,44.8339,44.8728,44.7268,44.8728,22675.0
2019-06-25 13:10:00,46.11,46.14,46.04,46.09,9578.0,44.8923,44.9215,44.8241,44.8728,9578.0
2019-06-25 13:20:00,46.1,46.12,46.02,46.05,7506.0,44.8825,44.902,44.8047,44.8339,7506.0
2019-06-25 13:30:00,46.05,46.15,46.03,46.14,42730.0,44.8339,44.9312,44.8144,44.9215,42730.0
2019-06-25 13:40:00,46.14,46.26,46.13,46.23,15394.0,44.9215,45.0383,44.9118,45.0091,15394.0
2019-06-25 13:50:00,46.24,46.25,46.08,46.08,14050.0,45.0188,45.0286,44.8631,44.8631,14050.0
2019-06-25 14:00:00,46.1,46.18,46.1,46.16,14360.0,44.8825,44.9604,44.8825,44.941,14360.0
2019-06-25 14:10:00,46.16,46.17,46.09,46.09,9612.0,44.941,44.9507,44.8728,44.8728,9612.0
2019-06-25 14:20:00,46.07,46.07,45.95,45.98,8150.0,44.8533,44.8533,44.7365,44.7657,8150.0
2019-06-25 14:30:00,45.97,45.99,45.8,45.86,12170.0,44.756,44.7754,44.5905,44.6489,12170.0
2019-06-25 14:40:00,45.86,45.86,45.76,45.77,9694.0,44.6489,44.6489,44.5515,44.5613,9694.0
2019-06-25 14:50:00,45.77,45.77,45.67,45.7,10421.0,44.5613,44.5613,44.4639,44.4931,10421.0
2019-06-25 15:00:00,45.72,45.72,45.64,45.71,15325.0,44.5126,44.5126,44.4347,44.5028,15325.0
2019-06-25 15:10:00,45.72,45.72,45.61,45.63,18904.0,44.5126,44.5126,44.4055,44.425,18904.0
2019-06-25 15:20:00,45.63,45.71,45.63,45.69,27498.0,44.425,44.5028,44.425,44.4834,27498.0
2019-06-25 15:30:00,45.69,45.75,45.63,45.69,35362.0,44.4834,44.5418,44.425,44.4834,35362.0
2019-06-25 15:40:00,45.69,45.69,45.52,45.55,52849.0,44.4834,44.4834,44.3179,44.3471,52849.0
2019-06-25 15:50:00,45.55,45.55,45.43,45.43,138005.0,44.3471,44.3471,44.2302,44.2302,138005.0
2019-06-26 09:30:00,46.23,46.8,46.02,46.22,33593.0,45.0091,45.5641,44.8047,44.9994,33593.0
2019-06-26 09:40:00,46.26,46.41,46.14,46.27,18702.0,45.0383,45.1844,44.9215,45.0481,18702.0
2019-06-26 09:50:00,46.28,46.56,46.17,46.48,14132.0,45.0578,45.3304,44.9507,45.2525,14132.0
2019-06-26 10:00:00,46.46,46.63,46.39,46.41,14349.0,45.233,45.3985,45.1649,45.1844,14349.0
2019-06-26 10:10:00,46.39,46.45,46.24,46.24,11059.0,45.1649,45.2233,45.0188,45.0188,11059.0
2019-06-26 10:20:00,46.26,46.35,46.16,46.16,18650.0,45.0383,45.1259,44.941,44.941,18650.0
2019-06-26 10:30:00,46.21,46.29,46.16,46.23,8259.0,44.9896,45.0675,44.941,45.0091,8259.0
2019-06-26 10:40:00,46.18,46.19,46.04,46.06,11766.0,44.9604,44.9702,44.8241,44.8436,11766.0
2019-06-26 10:50:00,46.09,46.16,46.01,46.16,11724.0,44.8728,44.941,44.7949,44.941,11724.0
2019-06-26 11:00:00,46.11,46.34,46.11,46.28,12006.0,44.8923,45.1162,44.8923,45.0578,12006.0
2019-06-26 11:10:00,46.28,46.32,46.11,46.17,17874.0,45.0578,45.0967,44.8923,44.9507,17874.0
2019-06-26 11:20:00,46.18,46.24,46.05,46.12,14119.0,44.9604,45.0188,44.8339,44.902,14119.0
2019-06-26 11:30:00,46.13,46.16,46.03,46.07,14088.0,44.9118,44.941,44.8144,44.8533,14088.0
2019-06-26 11:40:00,46.1,46.14,46.02,46.09,12814.0,44.8825,44.9215,44.8047,44.8728,12814.0
2019-06-26 11:50:00,46.12,46.15,46.0,46.11,14936.0,44.902,44.9312,44.7852,44.8923,14936.0
2019-06-26 12:00:00,46.11,46.21,46.03,46.03,20155.0,44.8923,44.9896,44.8144,44.8144,20155.0
2019-06-26 12:10:00,46.05,46.05,45.98,46.03,16717.0,44.8339,44.8339,44.7657,44.8144,16717.0
2019-06-26 12:20:00,46.03,46.06,45.97,46.03,16481.0,44.8144,44.8436,44.756,44.8144,16481.0
2019-06-26 12:30:00,46.04,46.08,45.99,46.08,15301.0,44.8241,44.8631,44.7754,44.8631,15301.0
2019-06-26 12:40:00,46.08,46.14,45.98,46.01,12606.0,44.8631,44.9215,44.7657,44.7949,12606.0
2019-06-26 12:50:00,46.0,46.03,45.97,45.98,15457.0,44.7852,44.8144,44.756,44.7657,15457.0
2019-06-26 13:00:00,45.98,46.05,45.93,45.96,12500.0,44.7657,44.8339,44.717,44.7462,12500.0
2019-06-26 13:10:00,45.93,45.95,45.86,45.86,11592.0,44.717,44.7365,44.6489,44.6489,11592.0
2019-06-26 13:20:00,45.87,45.93,45.84,45.89,11875.0,44.6586,44.717,44.6294,44.6781,11875.0
2019-06-26 13:30:00,45.89,45.93,45.84,45.87,17420.0,44.6781,44.717,44.6294,44.6586,17420.0
2019-06-26 13:40:00,45.85,45.9,45.79,45.86,18955.0,44.6391,44.6878,44.5807,44.6489,18955.0
2019-06-26 13:50:00,45.83,45.85,45.77,45.8,17540.0,44.6197,44.6391,44.5613,44.5905,17540.0
2019-06-26 14:00:00,45.8,45.86,45.79,45.8,17790.0,44.5905,44.6489,44.5807,44.5905,17790.0
2019-06-26 14:10:00,45.82,45.88,45.77,45.8,30316.0,44.6099,44.6684,44.5613,44.5905,30316.0
2019-06-26 14:20:00,45.79,45.82,45.72,45.8,31221.0,44.5807,44.6099,44.5126,44.5905,31221.0
2019-06-26 14:30:00,45.81,45.82,45.73,45.78,40624.0,44.6002,44.6099,44.5223,44.571,40624.0
2019-06-26 14:40:00,45.79,45.8,45.72,45.76,27612.0,44.5807,44.5905,44.5126,44.5515,27612.0
2019-06-26 14:50:00,45.77,45.78,45.67,45.76,33883.0,44.5613,44.571,44.4639,44.5515,33883.0
2019-06-26 15:00:00,45.76,46.01,45.75,46.01,43369.0,44.5515,44.7949,44.5418,44.7949,43369.0
2019-06-26 15:10:00,46.0,46.02,45.95,46.0,19432.0,44.7852,44.8047,44.7365,44.7852,19432.0
2019-06-26 15:20:00,46.0,46.01,45.92,45.92,20849.0,44.7852,44.7949,44.7073,44.7073,20849.0
2019-06-26 15:30:00,45.92,46.0,45.9,45.94,30638.0,44.7073,44.7852,44.6878,44.7268,30638.0
2019-06-26 15:40:00,45.94,46.02,45.94,46.0,49144.0,44.7268,44.8047,44.7268,44.7852,49144.0
2019-06-26 15:50:00,46.01,46.01,45.92,45.94,108098.0,44.7949,44.7949,44.7073,44.7268,108098.0
2019-06-27 09:30:00,46.26,46.73,46.26,46.64,11860.0,45.0383,45.4959,45.0383,45.4083,11860.0
2019-06-27 09:40:00,46.56,46.81,46.55,46.81,5614.0,45.3304,45.5738,45.3207,45.5738,5614.0
2019-06-27 09:50:00,46.78,46.96,46.78,46.93,6930.0,45.5446,45.7198,45.5446,45.6906,6930.0
2019-06-27 10:00:00,46.89,46.98,46.82,46.88,15853.0,45.6517,45.7393,45.5835,45.6419,15853.0
2019-06-27 10:10:00,46.9,46.95,46.71,46.78,13376.0,45.6614,45.7101,45.4764,45.5446,13376.0
2019-06-27 10:20:00,46.8,46.87,46.76,46.79,23266.0,45.5641,45.6322,45.5251,45.5543,23266.0
2019-06-27 10:30:00,46.79,46.79,46.65,46.68,8028.0,45.5543,45.5543,45.418,45.4472,8028.0
2019-06-27 10:40:00,46.67,46.7,46.57,46.66,12612.0,45.4375,45.4667,45.3401,45.4278,12612.0
2019-06-27 10:50:00,46.67,46.79,46.67,46.79,5097.0,45.4375,45.5543,45.4375,45.5543,5097.0
2019-06-27 11:00:00,46.8,46.86,46.77,46.83,15469.0,45.5641,45.6225,45.5348,45.5933,15469.0
2019-06-27 11:10:00,46.83,46.84,46.58,46.6,15684.0,45.5933,45.603,45.3499,45.3693,15684.0
2019-06-27 11:20:00,46.6,46.76,46.58,46.73,16452.0,45.3693,45.5251,45.3499,45.4959,16452.0
2019-06-27 11:30:00,46.71,46.73,46.62,46.69,11399.0,45.4764,45.4959,45.3888,45.457,11399.0
2019-06-27 11:40:00,46.68,46.69,46.63,46.65,5791.0,45.4472,45.457,45.3985,45.418,5791.0
2019-06-27 11:50:00,46.68,46.69,46.64,46.69,7989.0,45.4472,45.457,45.4083,45.457,7989.0
2019-06-27 12:00:00,46.67,46.7,46.6,46.66,18007.0,45.4375,45.4667,45.3693,45.4278,18007.0
2019-06-27 12:10:00,46.67,46.71,46.64,46.71,10122.0,45.4375,45.4764,45.4083,45.4764,10122.0
2019-06-27 12:20:00,46.68,46.71,46.63,46.63,9580.0,45.4472,45.4764,45.3985,45.3985,9580.0
2019-06-27 12:30:00,46.64,46.7,46.64,46.69,6925.0,45.4083,45.4667,45.4083,45.457,6925.0
2019-06-27 12:40:00,46.7,46.7,46.6,46.65,6745.0,45.4667,45.4667,45.3693,45.418,6745.0
2019-06-27 12:50:00,46.67,46.68,46.6,46.61,7332.0,45.4375,45.4472,45.3693,45.3791,7332.0
2019-06-27 13:00:00,46.6,46.62,46.56,46.58,4086.0,45.3693,45.3888,45.3304,45.3499,4086.0
2019-06-27 13:10:00,46.6,46.61,46.5,46.51,4099.0,45.3693,45.3791,45.272,45.2817,4099.0
2019-06-27 13:20:00,46.5,46.55,46.5,46.51,6094.0,45.272,45.3207,45.272,45.2817,6094.0
2019-06-27 13:30:00,46.52,46.54,46.47,46.48,8400.0,45.2915,45.3109,45.2428,45.2525,8400.0
2019-06-27 13:40:00,46.48,46.51,46.47,46.48,6941.0,45.2525,45.2817,45.2428,45.2525,6941.0
2019-06-27 13:50:00,46.5,46.51,46.47,46.5,4541.0,45.272,45.2817,45.2428,45.272,4541.0
2019-06-27 14:00:00,46.5,46.52,46.46,46.47,11117.0,45.272,45.2915,45.233,45.2428,11117.0
2019-06-27 14:10:00,46.48,46.56,46.47,46.53,16239.0,45.2525,45.3304,45.2428,45.3012,16239.0
2019-06-27 14:20:00,46.55,46.62,46.53,46.61,14142.0,45.3207,45.3888,45.3012,45.3791,14142.0
2019-06-27 14:30:00,46.61,46.73,46.6,46.69,22368.0,45.3791,45.4959,45.3693,45.457,22368.0
2019-06-27 14:40:00,46.7,46.73,46.65,46.7,26417.0,45.4667,45.4959,45.418,45.4667,26417.0
2019-06-27 14:50:00,46.71,46.73,46.67,46.69,23317.0,45.4764,45.4959,45.4375,45.457,23317.0
2019-06-27 15:00:00,46.69,46.73,46.65,46.67,32612.0,45.457,45.4959,45.418,45.4375,32612.0
2019-06-27 15:10:00,46.66,46.7,46.65,46.68,31455.0,45.4278,45.4667,45.418,45.4472,31455.0
2019-06-27 15:20:00,46.68,46.68,46.62,46.63,46301.0,45.4472,45.4472,45.3888,45.3985,46301.0
2019-06-27 15:30:00,46.62,46.62,46.56,46.59,29180.0,45.3888,45.3888,45.3304,45.3596,29180.0
2019-06-27 15:40:00,46.59,46.64,46.57,46.62,51003.0,45.3596,45.4083,45.3401,45.3888,51003.0
2019-06-27 15:50:00,46.63,46.67,46.57,46.65,150814.0,45.3985,45.4375,45.3401,45.418,150814.0
2019-06-28 09:30:00,47.03,47.5,47.01,47.2,42193.0,45.788,46.2456,45.7685,45.9535,42193.0
2019-06-28 09:40:00,47.25,47.39,47.12,47.18,6893.0,46.0022,46.1385,45.8756,45.934,6893.0
2019-06-28 09:50:00,47.21,47.21,46.97,47.04,11879.0,45.9632,45.9632,45.7296,45.7977,11879.0
2019-06-28 10:00:00,47.06,47.2,46.95,47.13,11262.0,45.8172,45.9535,45.7101,45.8853,11262.0
2019-06-28 10:10:00,47.13,47.15,46.92,46.96,36013.0,45.8853,45.9048,45.6809,45.7198,36013.0
2019-06-28 10:20:00,46.94,47.04,46.89,47.04,20925.0,45.7004,45.7977,45.6517,45.7977,20925.0
2019-06-28 10:30:00,47.03,47.13,46.99,47.0,41715.0,45.788,45.8853,45.749,45.7588,41715.0
2019-06-28 10:40:00,47.01,47.25,47.01,47.16,11654.0,45.7685,46.0022,45.7685,45.9145,11654.0
2019-06-28 10:50:00,47.18,47.22,47.15,47.19,10698.0,45.934,45.973,45.9048,45.9438,10698.0
2019-06-28 11:00:00,47.16,47.31,47.15,47.2,14046.0,45.9145,46.0606,45.9048,45.9535,14046.0
2019-06-28 11:10:00,47.2,47.26,47.16,47.23,11560.0,45.9535,46.0119,45.9145,45.9827,11560.0
2019-06-28 11:20:00,47.22,47.24,47.17,47.17,11971.0,45.973,45.9924,45.9243,45.9243,11971.0
2019-06-28 11:30:00,47.17,47.32,47.15,47.23,17654.0,45.9243,46.0703,45.9048,45.9827,17654.0
2019-06-28 11:40:00,47.22,47.32,47.17,47.28,10810.0,45.973,46.0703,45.9243,46.0314,10810.0
2019-06-28 11:50:00,47.31,47.35,47.26,47.32,17861.0,46.0606,46.0995,46.0119,46.0703,17861.0
2019-06-28 12:00:00,47.31,47.33,47.23,47.29,42807.0,46.0606,46.0801,45.9827,46.0411,42807.0
2019-06-28 12:10:00,47.29,47.35,47.26,47.34,11015.0,46.0411,46.0995,46.0119,46.0898,11015.0
2019-06-28 12:20:00,47.35,47.45,47.34,47.43,33227.0,46.0995,46.1969,46.0898,46.1774,33227.0
2019-06-28 12:30:00,47.43,47.48,47.39,47.44,12364.0,46.1774,46.2261,46.1385,46.1872,12364.0
2019-06-28 12:40:00,47.44,47.49,47.43,47.44,8363.0,46.1872,46.2358,46.1774,46.1872,8363.0
2019-06-28 12:50:00,47.43,47.43,47.33,47.35,8403.0,46.1774,46.1774,46.0801,46.0995,8403.0
2019-06-28 13:00:00,47.37,47.37,47.22,47.22,6200.0,46.119,46.119,45.973,45.973,6200.0
2019-06-28 13:10:00,47.23,47.33,47.23,47.3,13073.0,45.9827,46.0801,45.9827,46.0509,13073.0
2019-06-28 13:20:00,47.3,47.35,47.28,47.32,12652.0,46.0509,46.0995,46.0314,46.0703,12652.0
2019-06-28 13:30:00,47.34,47.36,47.31,47.36,7859.0,46.0898,46.1093,46.0606,46.1093,7859.0
2019-06-28 13:40:00,47.35,47.36,47.32,47.36,8237.0,46.0995,46.1093,46.0703,46.1093,8237.0
2019-06-28 13:50:00,47.36,47.38,47.32,47.36,10470.0,46.1093,46.1287,46.0703,46.1093,10470.0
2019-06-28 14:00:00,47.36,47.41,47.35,47.41,12400.0,46.1093,46.1579,46.0995,46.1579,12400.0
2019-06-28 14:10:00,47.41,47.44,47.4,47.43,14338.0,46.1579,46.1872,46.1482,46.1774,14338.0
2019-06-28 14:20:00,47.44,47.5,47.44,47.5,19229.0,46.1872,46.2456,46.1872,46.2456,19229.0
2019-06-28 14:30:00,47.5,47.54,47.48,47.52,30941.0,46.2456,46.2845,46.2261,46.265,30941.0
2019-06-28 14:40:00,47.5,47.64,47.5,47.61,22831.0,46.2456,46.3819,46.2456,46.3527,22831.0
2019-06-28 14:50:00,47.6,47.61,47.52,47.58,35632.0,46.3429,46.3527,46.265,46.3235,35632.0
2019-06-28 15:00:00,47.59,47.67,47.59,47.65,33704.0,46.3332,46.4111,46.3332,46.3916,33704.0
2019-06-28 15:10:00,47.65,47.71,47.63,47.66,46567.0,46.3916,46.45,46.3721,46.4013,46567.0
2019-06-28 15:20:00,47.66,47.7,47.63,47.66,45660.0,46.4013,46.4403,46.3721,46.4013,45660.0
2019-06-28 15:30:00,47.66,47.73,47.6,47.66,58990.0,46.4013,46.4695,46.3429,46.4013,58990.0
2019-06-28 15:40:00,47.67,47.74,47.61,47.67,70926.0,46.4111,46.4792,46.3527,46.4111,70926.0
2019-06-28 15:50:00,47.68,48.12,47.63,47.92,387151.0,46.4208,46.8492,46.3721,46.6545,387151.0
2019-07-01 09:30:00,49.4,49.77,48.5,49.29,94671.0,48.0954,48.4556,47.2192,47.9883,94671.0
2019-07-01 09:40:00,49.29,49.39,48.71,48.77,48637.0,47.9883,48.0857,47.4236,47.482,48637.0
2019-07-01 09:50:00,48.77,48.99,48.6,48.62,71600.0,47.482,47.6962,47.3165,47.336,71600.0
2019-07-01 10:00:00,48.62,48.85,48.59,48.69,38958.0,47.336,47.5599,47.3068,47.4041,38958.0
2019-07-01 10:10:00,48.73,48.78,48.65,48.72,41258.0,47.4431,47.4918,47.3652,47.4334,41258.0
2019-07-01 10:20:00,48.7,48.71,48.51,48.56,54496.0,47.4139,47.4236,47.2289,47.2776,54496.0
2019-07-01 10:30:00,48.59,48.89,48.58,48.83,34087.0,47.3068,47.5989,47.297,47.5404,34087.0
2019-07-01 10:40:00,48.87,48.87,48.75,48.75,26527.0,47.5794,47.5794,47.4626,47.4626,26527.0
2019-07-01 10:50:00,48.73,48.89,48.68,48.87,33354.0,47.4431,47.5989,47.3944,47.5794,33354.0
2019-07-01 11:00:00,48.87,48.92,48.79,48.84,41355.0,47.5794,47.6281,47.5015,47.5502,41355.0
2019-07-01 11:10:00,48.83,48.87,48.76,48.86,69981.0,47.5404,47.5794,47.4723,47.5697,69981.0
2019-07-01 11:20:00,48.86,48.96,48.85,48.91,47398.0,47.5697,47.667,47.5599,47.6183,47398.0
2019-07-01 11:30:00,48.91,48.93,48.83,48.92,26300.0,47.6183,47.6378,47.5404,47.6281,26300.0
2019-07-01 11:40:00,48.92,48.99,48.79,48.82,36833.0,47.6281,47.6962,47.5015,47.5307,36833.0
2019-07-01 11:50:00,48.82,48.85,48.78,48.81,19642.0,47.5307,47.5599,47.4918,47.521,19642.0
2019-07-01 12:00:00,48.8,48.82,48.76,48.77,25291.0,47.5112,47.5307,47.4723,47.482,25291.0
2019-07-01 12:10:00,48.78,48.84,48.78,48.81,33473.0,47.4918,47.5502,47.4918,47.521,33473.0
2019-07-01 12:20:00,48.81,48.82,48.66,48.74,20031.0,47.521,47.5307,47.3749,47.4528,20031.0
2019-07-01 12:30:00,48.74,48.76,48.7,48.73,15119.0,47.4528,47.4723,47.4139,47.4431,15119.0
2019-07-01 12:40:00,48.75,48.77,48.62,48.64,31495.0,47.4626,47.482,47.336,47.3555,31495.0
2019-07-01 12:50:00,48.65,48.65,48.44,48.46,42076.0,47.3652,47.3652,47.1607,47.1802,42076.0
2019-07-01 13:00:00,48.45,48.55,48.43,48.54,26979.0,47.1705,47.2678,47.151,47.2581,26979.0
2019-07-01 13:10:00,48.54,48.55,48.48,48.51,20254.0,47.2581,47.2678,47.1997,47.2289,20254.0
2019-07-01 13:20:00,48.51,48.58,48.5,48.56,16809.0,47.2289,47.297,47.2192,47.2776,16809.0
2019-07-01 13:30:00,48.56,48.58,48.52,48.57,13716.0,47.2776,47.297,47.2386,47.2873,13716.0
2019-07-01 13:40:00,48.56,48.6,48.52,48.54,28521.0,47.2776,47.3165,47.2386,47.2581,28521.0
2019-07-01 13:50:00,48.55,48.63,48.53,48.57,17499.0,47.2678,47.3457,47.2484,47.2873,17499.0
2019-07-01 14:00:00,48.57,48.57,48.38,48.45,25604.0,47.2873,47.2873,47.1023,47.1705,25604.0
2019-07-01 14:10:00,48.44,48.48,48.41,48.43,17879.0,47.1607,47.1997,47.1315,47.151,17879.0
2019-07-01 14:20:00,48.44,48.48,48.39,48.45,14439.0,47.1607,47.1997,47.1121,47.1705,14439.0
2019-07-01 14:30:00,48.45,48.5,48.44,48.47,14878.0,47.1705,47.2192,47.1607,47.19,14878.0
2019-07-01 14:40:00,48.47,48.52,48.47,48.5,28045.0,47.19,47.2386,47.19,47.2192,28045.0
2019-07-01 14:50:00,48.52,48.59,48.49,48.5,19218.0,47.2386,47.3068,47.2094,47.2192,19218.0
2019-07-01 15:00:00,48.5,48.6,48.47,48.59,30317.0,47.2192,47.3165,47.19,47.3068,30317.0
2019-07-01 15:10:00,48.59,48.67,48.58,48.65,42000.0,47.3068,47.3847,47.297,47.3652,42000.0
2019-07-01 15:20:00,48.65,48.66,48.55,48.58,46427.0,47.3652,47.3749,47.2678,47.297,46427.0
2019-07-01 15:30:00,48.58,48.71,48.58,48.64,50450.0,47.297,47.4236,47.297,47.3555,50450.0
2019-07-01 15:40:00,48.65,48.71,48.6,48.7,80746.0,47.3652,47.4236,47.3165,47.4139,80746.0
2019-07-01 15:50:00,48.7,48.93,48.69,48.81,245998.0,47.4139,47.6378,47.4041,47.521,245998.0
2019-07-02 09:30:00,48.57,48.68,48.12,48.38,24057.0,47.2873,47.3944,46.8492,47.1023,24057.0
2019-07-02 09:40:00,48.41,48.53,48.35,48.41,6570.0,47.1315,47.2484,47.0731,47.1315,6570.0
2019-07-02 09:50:00,48.35,48.38,48.17,48.17,20391.0,47.0731,47.1023,46.8979,46.8979,20391.0
2019-07-02 10:00:00,48.16,48.24,48.0,48.04,20555.0,46.8881,46.966,46.7324,46.7713,20555.0
2019-07-02 10:10:00,48.0,48.15,48.0,48.09,13805.0,46.7324,46.8784,46.7324,46.82,13805.0
2019-07-02 10:20:00,48.1,48.12,48.01,48.1,10655.0,46.8297,46.8492,46.7421,46.8297,10655.0
2019-07-02 10:30:00,48.11,48.21,47.98,48.0,13386.0,46.8395,46.9368,46.7129,46.7324,13386.0
2019-07-02 10:40:00,47.99,47.99,47.88,47.9,10975.0,46.7226,46.7226,46.6155,46.635,10975.0
2019-07-02 10:50:00,47.89,47.99,47.88,47.89,22162.0,46.6253,46.7226,46.6155,46.6253,22162.0
2019-07-02 11:00:00,47.9,47.96,47.86,47.92,19178.0,46.635,46.6934,46.5961,46.6545,19178.0
2019-07-02 11:10:00,47.93,47.97,47.84,47.87,10748.0,46.6642,46.7032,46.5766,46.6058,10748.0
2019-07-02 11:20:00,47.87,47.94,47.87,47.92,8551.0,46.6058,46.674,46.6058,46.6545,8551.0
2019-07-02 11:30:00,47.92,47.95,47.77,47.77,16540.0,46.6545,46.6837,46.5084,46.5084,16540.0
2019-07-02 11:40:00,47.76,47.85,47.74,47.78,10999.0,46.4987,46.5863,46.4792,46.5182,10999.0
2019-07-02 11:50:00,47.79,47.79,47.72,47.74,10305.0,46.5279,46.5279,46.4598,46.4792,10305.0
2019-07-02 12:00:00,47.73,47.78,47.71,47.73,15544.0,46.4695,46.5182,46.45,46.4695,15544.0
2019-07-02 12:10:00,47.73,47.76,47.71,47.71,10968.0,46.4695,46.4987,46.45,46.45,10968.0
2019-07-02 12:20:00,47.72,47.77,47.64,47.64,13912.0,46.4598,46.5084,46.3819,46.3819,13912.0
2019-07-02 12:30:00,47.65,47.67,47.62,47.66,5800.0,46.3916,46.4111,46.3624,46.4013,5800.0
2019-07-02 12:40:00,47.64,47.65,47.58,47.61,7131.0,46.3819,46.3916,46.3235,46.3527,7131.0
2019-07-02 12:50:00,47.62,47.63,47.55,47.57,28884.0,46.3624,46.3721,46.2943,46.3137,28884.0
2019-07-02 13:00:00,47.55,47.63,47.54,47.6,11875.0,46.2943,46.3721,46.2845,46.3429,11875.0
2019-07-02 13:10:00,47.61,47.63,47.5,47.54,21958.0,46.3527,46.3721,46.2456,46.2845,21958.0
2019-07-02 13:20:00,47.55,47.72,47.54,47.69,15635.0,46.2943,46.4598,46.2845,46.4306,15635.0
2019-07-02 13:30:00,47.69,47.75,47.65,47.69,48520.0,46.4306,46.489,46.3916,46.4306,48520.0
2019-07-02 13:40:00,47.69,47.82,47.66,47.8,22270.0,46.4306,46.5571,46.4013,46.5376,22270.0
2019-07-02 13:50:00,47.8,47.8,47.59,47.59,42697.0,46.5376,46.5376,46.3332,46.3332,42697.0
2019-07-02 14:00:00,47.6,47.62,47.56,47.62,18386.0,46.3429,46.3624,46.304,46.3624,18386.0
2019-07-02 14:10:00,47.63,47.64,47.54,47.55,24323.0,46.3721,46.3819,46.2845,46.2943,24323.0
2019-07-02 14:20:00,47.55,47.59,47.52,47.55,21590.0,46.2943,46.3332,46.265,46.2943,21590.0
2019-07-02 14:30:00,47.55,47.57,47.42,47.44,18044.0,46.2943,46.3137,46.1677,46.1872,18044.0
2019-07-02 14:40:00,47.43,47.5,47.42,47.47,15195.0,46.1774,46.2456,46.1677,46.2164,15195.0
2019-07-02 14:50:00,47.47,47.51,47.4,47.42,16124.0,46.2164,46.2553,46.1482,46.1677,16124.0
2019-07-02 15:00:00,47.43,47.52,47.39,47.5,62879.0,46.1774,46.265,46.1385,46.2456,62879.0
2019-07-02 15:10:00,47.5,47.53,47.4,47.45,45392.0,46.2456,46.2748,46.1482,46.1969,45392.0
2019-07-02 15:20:00,47.45,47.5,47.44,47.48,52795.0,46.1969,46.2456,46.1872,46.2261,52795.0
2019-07-02 15:30:00,47.48,47.54,47.47,47.5,64637.0,46.2261,46.2845,46.2164,46.2456,64637.0
2019-07-02 15:40:00,47.5,47.5,47.39,47.44,72729.0,46.2456,46.2456,46.1385,46.1872,72729.0
2019-07-02 15:50:00,47.44,47.63,47.39,47.55,159896.0,46.1872,46.3721,46.1385,46.2943,159896.0
2019-07-03 09:30:00,47.66,47.71,47.28,47.44,57863.0,46.4013,46.45,46.0314,46.1872,57863.0
2019-07-03 09:40:00,47.46,47.5,47.14,47.18,21908.0,46.2066,46.2456,45.8951,45.934,21908.0
2019-07-03 09:50:00,47.19,47.2,47.03,47.05,31627.0,45.9438,45.9535,45.788,45.8075,31627.0
2019-07-03 10:00:00,47.04,47.13,46.95,47.11,97648.0,45.7977,45.8853,45.7101,45.8659,97648.0
2019-07-03 10:10:00,47.12,47.13,46.98,47.07,26442.0,45.8756,45.8853,45.7393,45.8269,26442.0
2019-07-03 10:20:00,47.08,47.2,47.05,47.2,20842.0,45.8367,45.9535,45.8075,45.9535,20842.0
2019-07-03 10:30:00,47.19,47.29,47.18,47.29,26075.0,45.9438,46.0411,45.934,46.0411,26075.0
2019-07-03 10:40:00,47.28,47.41,47.23,47.29,22818.0,46.0314,46.1579,45.9827,46.0411,22818.0
2019-07-03 10:50:00,47.31,47.39,47.28,47.38,18568.0,46.0606,46.1385,46.0314,46.1287,18568.0
2019-07-03 11:00:00,47.39,47.56,47.34,47.41,30182.0,46.1385,46.304,46.0898,46.1579,30182.0
2019-07-03 11:10:00,47.43,47.43,47.29,47.34,16572.0,46.1774,46.1774,46.0411,46.0898,16572.0
2019-07-03 11:20:00,47.35,47.35,47.25,47.27,9434.0,46.0995,46.0995,46.0022,46.0216,9434.0
2019-07-03 11:30:00,47.28,47.38,47.28,47.28,18931.0,46.0314,46.1287,46.0314,46.0314,18931.0
2019-07-03 11:40:00,47.29,47.39,47.29,47.36,12220.0,46.0411,46.1385,46.0411,46.1093,12220.0
2019-07-03 11:50:00,47.35,47.39,47.3,47.31,15037.0,46.0995,46.1385,46.0509,46.0606,15037.0
2019-07-03 12:00:00,47.31,47.32,47.23,47.26,23497.0,46.0606,46.0703,45.9827,46.0119,23497.0
2019-07-03 12:10:00,47.25,47.26,47.21,47.26,20973.0,46.0022,46.0119,45.9632,46.0119,20973.0
2019-07-03 12:20:00,47.26,47.37,47.25,47.33,23150.0,46.0119,46.119,46.0022,46.0801,23150.0
2019-07-03 12:30:00,47.34,47.42,47.32,47.37,33074.0,46.0898,46.1677,46.0703,46.119,33074.0
2019-07-03 12:40:00,47.37,47.43,47.31,47.32,33239.0,46.119,46.1774,46.0606,46.0703,33239.0
2019-07-03 12:50:00,47.32,47.39,47.27,47.29,137686.0,46.0703,46.1385,46.0216,46.0411,137686.0
2019-07-05 09:30:00,46.96,46.99,46.68,46.95,34507.0,45.7198,45.749,45.4472,45.7101,34507.0
2019-07-05 09:40:00,46.91,47.12,46.79,47.11,37052.0,45.6712,45.8756,45.5543,45.8659,37052.0
2019-07-05 09:50:00,47.1,47.16,46.85,46.85,26329.0,45.8561,45.9145,45.6127,45.6127,26329.0
2019-07-05 10:00:00,46.82,46.83,46.56,46.69,32951.0,45.5835,45.5933,45.3304,45.457,32951.0
2019-07-05 10:10:00,46.66,46.7,46.56,46.66,78518.0,45.4278,45.4667,45.3304,45.4278,78518.0
2019-07-05 10:20:00,46.65,46.67,46.54,46.64,32803.0,45.418,45.4375,45.3109,45.4083,32803.0
2019-07-05 10:30:00,46.63,46.65,46.32,46.34,45487.0,45.3985,45.418,45.0967,45.1162,45487.0
2019-07-05 10:40:00,46.33,46.43,46.28,46.41,20962.0,45.1065,45.2038,45.0578,45.1844,20962.0
2019-07-05 10:50:00,46.41,46.48,46.36,46.46,20406.0,45.1844,45.2525,45.1357,45.233,20406.0
2019-07-05 11:00:00,46.47,46.6,46.45,46.57,17254.0,45.2428,45.3693,45.2233,45.3401,17254.0
2019-07-05 11:10:00,46.6,46.62,46.48,46.57,24009.0,45.3693,45.3888,45.2525,45.3401,24009.0
2019-07-05 11:20:00,46.56,46.56,46.41,46.45,21128.0,45.3304,45.3304,45.1844,45.2233,21128.0
2019-07-05 11:30:00,46.44,46.53,46.43,46.53,19411.0,45.2136,45.3012,45.2038,45.3012,19411.0
2019-07-05 11:40:00,46.52,46.52,46.43,46.47,10501.0,45.2915,45.2915,45.2038,45.2428,10501.0
2019-07-05 11:50:00,46.48,46.51,46.45,46.49,15689.0,45.2525,45.2817,45.2233,45.2622,15689.0
2019-07-05 12:00:00,46.5,46.56,46.47,46.49,14205.0,45.272,45.3304,45.2428,45.2622,14205.0
2019-07-05 12:10:00,46.49,46.57,46.49,46.54,17536.0,45.2622,45.3401,45.2622,45.3109,17536.0
2019-07-05 12:20:00,46.54,46.57,46.5,46.57,13551.0,45.3109,45.3401,45.272,45.3401,13551.0
2019-07-05 12:30:00,46.56,46.59,46.56,46.59,9838.0,45.3304,45.3596,45.3304,45.3596,9838.0
2019-07-05 12:40:00,46.58,46.59,46.52,46.52,11299.0,45.3499,45.3596,45.2915,45.2915,11299.0
2019-07-05 12:50:00,46.53,46.6,46.53,46.57,8038.0,45.3012,45.3693,45.3012,45.3401,8038.0
2019-07-05 13:00:00,46.57,46.67,46.55,46.67,12761.0,45.3401,45.4375,45.3207,45.4375,12761.0
2019-07-05 13:10:00,46.67,46.78,46.65,46.78,16004.0,45.4375,45.5446,45.418,45.5446,16004.0
2019-07-05 13:20:00,46.77,46.77,46.71,46.73,14706.0,45.5348,45.5348,45.4764,45.4959,14706.0
2019-07-05 13:30:00,46.75,46.85,46.75,46.85,11723.0,45.5154,45.6127,45.5154,45.6127,11723.0
2019-07-05 13:40:00,46.85,46.86,46.76,46.77,19390.0,45.6127,45.6225,45.5251,45.5348,19390.0
2019-07-05 13:50:00,46.77,46.77,46.74,46.77,9345.0,45.5348,45.5348,45.5056,45.5348,9345.0
2019-07-05 14:00:00,46.77,46.82,46.69,46.7,19780.0,45.5348,45.5835,45.457,45.4667,19780.0
2019-07-05 14:10:00,46.7,46.75,46.65,46.75,13032.0,45.4667,45.5154,45.418,45.5154,13032.0
2019-07-05 14:20:00,46.75,46.76,46.72,46.75,19887.0,45.5154,45.5251,45.4862,45.5154,19887.0
2019-07-05 14:30:00,46.75,46.88,46.75,46.86,10833.0,45.5154,45.6419,45.5154,45.6225,10833.0
2019-07-05 14:40:00,46.85,46.89,46.82,46.89,12817.0,45.6127,45.6517,45.5835,45.6517,12817.0
2019-07-05 14:50:00,46.88,46.91,46.86,46.9,11863.0,45.6419,45.6712,45.6225,45.6614,11863.0
2019-07-05 15:00:00,46.89,46.9,46.85,46.87,19017.0,45.6517,45.6614,45.6127,45.6322,19017.0
2019-07-05 15:10:00,46.88,46.89,46.81,46.84,37269.0,45.6419,45.6517,45.5738,45.603,37269.0
2019-07-05 15:20:00,46.84,46.89,46.84,46.89,29381.0,45.603,45.6517,45.603,45.6517,29381.0
2019-07-05 15:30:00,46.89,46.89,46.84,46.84,29078.0,45.6517,45.6517,45.603,45.603,29078.0
2019-07-05 15:40:00,46.84,46.88,46.83,46.86,23966.0,45.603,45.6419,45.5933,45.6225,23966.0
2019-07-05 15:50:00,46.86,46.91,46.84,46.91,98381.0,45.6225,45.6712,45.603,45.6712,98381.0
2019-07-08 09:30:00,46.63,46.88,46.43,46.53,31213.0,45.3985,45.6419,45.2038,45.3012,31213.0
2019-07-08 09:40:00,46.54,46.57,46.35,46.37,14664.0,45.3109,45.3401,45.1259,45.1454,14664.0
2019-07-08 09:50:00,46.37,46.54,46.31,46.51,11713.0,45.1454,45.3109,45.087,45.2817,11713.0
2019-07-08 10:00:00,46.51,46.82,46.49,46.76,58357.0,45.2817,45.5835,45.2622,45.5251,58357.0
2019-07-08 10:10:00,46.76,46.95,46.68,46.92,46036.0,45.5251,45.7101,45.4472,45.6809,46036.0
2019-07-08 10:20:00,46.92,46.92,46.81,46.86,20465.0,45.6809,45.6809,45.5738,45.6225,20465.0
2019-07-08 10:30:00,46.84,46.84,46.7,46.79,25024.0,45.603,45.603,45.4667,45.5543,25024.0
2019-07-08 10:40:00,46.79,46.84,46.74,46.8,27139.0,45.5543,45.603,45.5056,45.5641,27139.0
2019-07-08 10:50:00,46.79,46.83,46.73,46.78,20988.0,45.5543,45.5933,45.4959,45.5446,20988.0
2019-07-08 11:00:00,46.77,46.89,46.77,46.81,32443.0,45.5348,45.6517,45.5348,45.5738,32443.0
2019-07-08 11:10:00,46.81,46.94,46.76,46.9,28473.0,45.5738,45.7004,45.5251,45.6614,28473.0
2019-07-08 11:20:00,46.91,46.95,46.76,46.81,34797.0,45.6712,45.7101,45.5251,45.5738,34797.0
2019-07-08 11:30:00,46.81,46.93,46.81,46.9,21697.0,45.5738,45.6906,45.5738,45.6614,21697.0
2019-07-08 11:40:00,46.9,46.96,46.88,46.9,15347.0,45.6614,45.7198,45.6419,45.6614,15347.0
2019-07-08 11:50:00,46.9,46.99,46.89,46.96,13939.0,45.6614,45.749,45.6517,45.7198,13939.0
2019-07-08 12:00:00,46.96,46.96,46.82,46.83,12419.0,45.7198,45.7198,45.5835,45.5933,12419.0
2019-07-08 12:10:00,46.84,46.86,46.79,46.8,9035.0,45.603,45.6225,45.5543,45.5641,9035.0
2019-07-08 12:20:00,46.8,46.8,46.75,46.78,8227.0,45.5641,45.5641,45.5154,45.5446,8227.0
2019-07-08 12:30:00,46.79,46.85,46.79,46.81,8894.0,45.5543,45.6127,45.5543,45.5738,8894.0
2019-07-08 12:40:00,46.8,46.8,46.68,46.7,24778.0,45.5641,45.5641,45.4472,45.4667,24778.0
2019-07-08 12:50:00,46.7,46.71,46.67,46.69,14619.0,45.4667,45.4764,45.4375,45.457,14619.0
2019-07-08 13:00:00,46.7,46.7,46.62,46.63,19890.0,45.4667,45.4667,45.3888,45.3985,19890.0
2019-07-08 13:10:00,46.63,46.65,46.6,46.62,9554.0,45.3985,45.418,45.3693,45.3888,9554.0
2019-07-08 13:20:00,46.62,46.62,46.52,46.59,20949.0,45.3888,45.3888,45.2915,45.3596,20949.0
2019-07-08 13:30:00,46.6,46.63,46.56,46.57,21370.0,45.3693,45.3985,45.3304,45.3401,21370.0
2019-07-08 13:40:00,46.57,46.59,46.5,46.55,10078.0,45.3401,45.3596,45.272,45.3207,10078.0
2019-07-08 13:50:00,46.55,46.56,46.51,46.53,12979.0,45.3207,45.3304,45.2817,45.3012,12979.0
2019-07-08 14:00:00,46.52,46.56,46.49,46.56,18299.0,45.2915,45.3304,45.2622,45.3304,18299.0
2019-07-08 14:10:00,46.56,46.56,46.49,46.5,25194.0,45.3304,45.3304,45.2622,45.272,25194.0
2019-07-08 14:20:00,46.5,46.5,46.44,46.5,17514.0,45.272,45.272,45.2136,45.272,17514.0
2019-07-08 14:30:00,46.5,46.5,46.46,46.49,29335.0,45.272,45.272,45.233,45.2622,29335.0
2019-07-08 14:40:00,46.49,46.6,46.48,46.6,18555.0,45.2622,45.3693,45.2525,45.3693,18555.0
2019-07-08 14:50:00,46.61,46.63,46.56,46.62,16085.0,45.3791,45.3985,45.3304,45.3888,16085.0
2019-07-08 15:00:00,46.61,46.65,46.59,46.65,18104.0,45.3791,45.418,45.3596,45.418,18104.0
2019-07-08 15:10:00,46.65,46.7,46.64,46.66,22027.0,45.418,45.4667,45.4083,45.4278,22027.0
2019-07-08 15:20:00,46.66,46.72,46.65,46.71,21936.0,45.4278,45.4862,45.418,45.4764,21936.0
2019-07-08 15:30:00,46.72,46.75,46.7,46.73,33408.0,45.4862,45.5154,45.4667,45.4959,33408.0
2019-07-08 15:40:00,46.73,46.77,46.72,46.75,43251.0,45.4959,45.5348,45.4862,45.5154,43251.0
2019-07-08 15:50:00,46.75,46.79,46.65,46.66,113629.0,45.5154,45.5543,45.418,45.4278,113629.0
2019-07-09 09:30:00,46.2,46.57,45.91,46.0,54676.0,44.9799,45.3401,44.6976,44.7852,54676.0
2019-07-09 09:40:00,46.0,46.18,45.96,46.12,34384.0,44.7852,44.9604,44.7462,44.902,34384.0
2019-07-09 09:50:00,46.11,46.27,46.08,46.22,16355.0,44.8923,45.0481,44.8631,44.9994,16355.0
2019-07-09 10:00:00,46.23,46.28,46.03,46.13,22955.0,45.0091,45.0578,44.8144,44.9118,22955.0
2019-07-09 10:10:00,46.16,46.24,46.1,46.21,19052.0,44.941,45.0188,44.8825,44.9896,19052.0
2019-07-09 10:20:00,46.18,46.34,46.16,46.32,22775.0,44.9604,45.1162,44.941,45.0967,22775.0
2019-07-09 10:30:00,46.32,46.37,46.25,46.34,27260.0,45.0967,45.1454,45.0286,45.1162,27260.0
2019-07-09 10:40:00,46.36,46.38,46.25,46.35,29940.0,45.1357,45.1551,45.0286,45.1259,29940.0
2019-07-09 10:50:00,46.34,46.43,46.29,46.42,20314.0,45.1162,45.2038,45.0675,45.1941,20314.0
2019-07-09 11:00:00,46.43,46.52,46.41,46.48,34387.0,45.2038,45.2915,45.1844,45.2525,34387.0
2019-07-09 11:10:00,46.48,46.54,46.43,46.54,16574.0,45.2525,45.3109,45.2038,45.3109,16574.0
2019-07-09 11:20:00,46.54,46.54,46.41,46.43,22187.0,45.3109,45.3109,45.1844,45.2038,22187.0
2019-07-09 11:30:00,46.42,46.48,46.4,46.43,47522.0,45.1941,45.2525,45.1746,45.2038,47522.0
2019-07-09 11:40:00,46.43,46.46,46.41,46.44,34486.0,45.2038,45.233,45.1844,45.2136,34486.0
2019-07-09 11:50:00,46.44,46.57,46.42,46.56,32802.0,45.2136,45.3401,45.1941,45.3304,32802.0
2019-07-09 12:00:00,46.56,46.58,46.47,46.47,15641.0,45.3304,45.3499,45.2428,45.2428,15641.0
2019-07-09 12:10:00,46.48,46.54,46.45,46.46,40124.0,45.2525,45.3109,45.2233,45.233,40124.0
2019-07-09 12:20:00,46.45,46.45,46.23,46.28,36914.0,45.2233,45.2233,45.0091,45.0578,36914.0
2019-07-09 12:30:00,46.28,46.36,46.24,46.27,50289.0,45.0578,45.1357,45.0188,45.0481,50289.0
2019-07-09 12:40:00,46.28,46.29,46.05,46.05,37157.0,45.0578,45.0675,44.8339,44.8339,37157.0
2019-07-09 12:50:00,46.05,46.06,45.88,45.89,81809.0,44.8339,44.8436,44.6684,44.6781,81809.0
2019-07-09 13:00:00,45.89,45.89,45.71,45.71,62201.0,44.6781,44.6781,44.5028,44.5028,62201.0
2019-07-09 13:10:00,45.71,45.79,45.7,45.79,21923.0,44.5028,44.5807,44.4931,44.5807,21923.0
2019-07-09 13:20:00,45.8,45.9,45.78,45.89,17657.0,44.5905,44.6878,44.571,44.6781,17657.0
2019-07-09 13:30:00,45.89,45.98,45.83,45.97,29846.0,44.6781,44.7657,44.6197,44.756,29846.0
2019-07-09 13:40:00,45.97,46.01,45.94,46.01,17499.0,44.756,44.7949,44.7268,44.7949,17499.0
2019-07-09 13:50:00,46.01,46.05,46.0,46.01,23209.0,44.7949,44.8339,44.7852,44.7949,23209.0
2019-07-09 14:00:00,46.0,46.03,45.95,45.96,37090.0,44.7852,44.8144,44.7365,44.7462,37090.0
2019-07-09 14:10:00,45.96,46.05,45.94,46.03,26040.0,44.7462,44.8339,44.7268,44.8144,26040.0
2019-07-09 14:20:00,46.05,46.12,46.04,46.08,16620.0,44.8339,44.902,44.8241,44.8631,16620.0
2019-07-09 14:30:00,46.09,46.11,46.07,46.08,16702.0,44.8728,44.8923,44.8533,44.8631,16702.0
2019-07-09 14:40:00,46.08,46.13,46.05,46.08,56060.0,44.8631,44.9118,44.8339,44.8631,56060.0
2019-07-09 14:50:00,46.08,46.12,45.99,46.0,34906.0,44.8631,44.902,44.7754,44.7852,34906.0
2019-07-09 15:00:00,45.99,46.05,45.96,46.04,32029.0,44.7754,44.8339,44.7462,44.8241,32029.0
2019-07-09 15:10:00,46.04,46.05,46.0,46.05,32270.0,44.8241,44.8339,44.7852,44.8339,32270.0
2019-07-09 15:20:00,46.05,46.08,46.02,46.07,41487.0,44.8339,44.8631,44.8047,44.8533,41487.0
2019-07-09 15:30:00,46.07,46.15,46.05,46.14,62204.0,44.8533,44.9312,44.8339,44.9215,62204.0
2019-07-09 15:40:00,46.14,46.24,46.13,46.22,90014.0,44.9215,45.0188,44.9118,44.9994,90014.0
2019-07-09 15:50:00,46.22,46.4,46.22,46.35,201684.0,44.9994,45.1746,44.9994,45.1259,201684.0
2019-07-10 09:30:00,46.85,47.17,46.69,47.09,87385.0,45.6127,45.9243,45.457,45.8464,87385.0
2019-07-10 09:40:00,47.17,47.46,47.09,47.44,43181.0,45.9243,46.2066,45.8464,46.1872,43181.0
2019-07-10 09:50:00,47.43,47.49,47.36,47.45,24693.0,46.1774,46.2358,46.1093,46.1969,24693.0
2019-07-10 10:00:00,47.46,47.48,46.99,47.04,49633.0,46.2066,46.2261,45.749,45.7977,49633.0
2019-07-10 10:10:00,47.01,47.04,46.69,46.71,32669.0,45.7685,45.7977,45.457,45.4764,32669.0
2019-07-10 10:20:00,46.72,46.76,46.56,46.56,43703.0,45.4862,45.5251,45.3304,45.3304,43703.0
2019-07-10 10:30:00,46.55,46.67,46.5,46.52,41765.0,45.3207,45.4375,45.272,45.2915,41765.0
2019-07-10 10:40:00,46.5,46.52,46.41,46.45,23891.0,45.272,45.2915,45.1844,45.2233,23891.0
2019-07-10 10:50:00,46.42,46.48,46.24,46.24,30702.0,45.1941,45.2525,45.0188,45.0188,30702.0
2019-07-10 11:00:00,46.25,46.32,46.2,46.24,46404.0,45.0286,45.0967,44.9799,45.0188,46404.0
2019-07-10 11:10:00,46.22,46.29,46.18,46.19,21629.0,44.9994,45.0675,44.9604,44.9702,21629.0
2019-07-10 11:20:00,46.2,46.21,46.09,46.13,39822.0,44.9799,44.9896,44.8728,44.9118,39822.0
2019-07-10 11:30:00,46.14,46.24,46.13,46.19,30622.0,44.9215,45.0188,44.9118,44.9702,30622.0
2019-07-10 11:40:00,46.18,46.22,46.14,46.2,58520.0,44.9604,44.9994,44.9215,44.9799,58520.0
2019-07-10 11:50:00,46.19,46.24,46.15,46.21,54735.0,44.9702,45.0188,44.9312,44.9896,54735.0
2019-07-10 12:00:00,46.21,46.3,46.19,46.24,29196.0,44.9896,45.0773,44.9702,45.0188,29196.0
2019-07-10 12:10:00,46.24,46.3,46.19,46.27,19123.0,45.0188,45.0773,44.9702,45.0481,19123.0
2019-07-10 12:20:00,46.26,46.34,46.24,46.34,44570.0,45.0383,45.1162,45.0188,45.1162,44570.0
2019-07-10 12:30:00,46.36,46.45,46.34,46.35,19212.0,45.1357,45.2233,45.1162,45.1259,19212.0
2019-07-10 12:40:00,46.34,46.43,46.34,46.4,14249.0,45.1162,45.2038,45.1162,45.1746,14249.0
2019-07-10 12:50:00,46.41,46.43,46.29,46.3,12627.0,45.1844,45.2038,45.0675,45.0773,12627.0
2019-07-10 13:00:00,46.3,46.32,46.28,46.3,7867.0,45.0773,45.0967,45.0578,45.0773,7867.0
2019-07-10 13:10:00,46.3,46.34,46.3,46.33,8229.0,45.0773,45.1162,45.0773,45.1065,8229.0
2019-07-10 13:20:00,46.33,46.33,46.14,46.15,76482.0,45.1065,45.1065,44.9215,44.9312,76482.0
2019-07-10 13:30:00,46.15,46.18,46.05,46.05,45146.0,44.9312,44.9604,44.8339,44.8339,45146.0
2019-07-10 13:40:00,46.06,46.14,46.04,46.05,32596.0,44.8436,44.9215,44.8241,44.8339,32596.0
2019-07-10 13:50:00,46.05,46.07,46.02,46.04,19155.0,44.8339,44.8533,44.8047,44.8241,19155.0
2019-07-10 14:00:00,46.04,46.09,45.99,46.0,27596.0,44.8241,44.8728,44.7754,44.7852,27596.0
2019-07-10 14:10:00,46.01,46.01,45.84,45.86,32756.0,44.7949,44.7949,44.6294,44.6489,32756.0
2019-07-10 14:20:00,45.87,45.87,45.74,45.76,47837.0,44.6586,44.6586,44.5321,44.5515,47837.0
2019-07-10 14:30:00,45.76,45.84,45.76,45.82,33053.0,44.5515,44.6294,44.5515,44.6099,33053.0
2019-07-10 14:40:00,45.82,45.86,45.79,45.84,29765.0,44.6099,44.6489,44.5807,44.6294,29765.0
2019-07-10 14:50:00,45.84,45.92,45.83,45.91,48478.0,44.6294,44.7073,44.6197,44.6976,48478.0
2019-07-10 15:00:00,45.91,45.96,45.83,45.95,38618.0,44.6976,44.7462,44.6197,44.7365,38618.0
2019-07-10 15:10:00,45.95,46.1,45.95,46.0,59536.0,44.7365,44.8825,44.7365,44.7852,59536.0
2019-07-10 15:20:00,46.0,46.05,45.97,46.01,32074.0,44.7852,44.8339,44.756,44.7949,32074.0
2019-07-10 15:30:00,46.01,46.02,45.93,45.95,38898.0,44.7949,44.8047,44.717,44.7365,38898.0
2019-07-10 15:40:00,45.95,46.01,45.9,45.92,82361.0,44.7365,44.7949,44.6878,44.7073,82361.0
2019-07-10 15:50:00,45.93,45.95,45.86,45.9,180577.0,44.717,44.7365,44.6489,44.6878,180577.0
2019-07-11 09:30:00,45.89,46.0,45.61,45.74,48764.0,44.6781,44.7852,44.4055,44.5321,48764.0
2019-07-11 09:40:00,45.74,45.82,45.58,45.65,31075.0,44.5321,44.6099,44.3763,44.4444,31075.0
2019-07-11 09:50:00,45.64,45.64,45.45,45.59,28441.0,44.4347,44.4347,44.2497,44.386,28441.0
2019-07-11 10:00:00,45.59,45.63,45.19,45.21,83036.0,44.386,44.425,43.9966,44.016,83036.0
2019-07-11 10:10:00,45.2,45.21,44.85,44.94,95393.0,44.0063,44.016,43.6656,43.7532,95393.0
2019-07-11 10:20:00,44.94,44.98,44.73,44.76,44857.0,43.7532,43.7921,43.5487,43.5779,44857.0
2019-07-11 10:30:00,44.78,44.79,44.58,44.7,70945.0,43.5974,43.6071,43.4027,43.5195,70945.0
2019-07-11 10:40:00,44.7,44.71,44.58,44.66,79766.0,43.5195,43.5293,43.4027,43.4806,79766.0
2019-07-11 10:50:00,44.65,44.9,44.64,44.81,44107.0,43.4708,43.7142,43.4611,43.6266,44107.0
2019-07-11 11:00:00,44.8,44.95,44.79,44.95,31878.0,43.6169,43.7629,43.6071,43.7629,31878.0
2019-07-11 11:10:00,44.95,45.06,44.93,45.01,27233.0,43.7629,43.87,43.7434,43.8213,27233.0
2019-07-11 11:20:00,45.02,45.09,45.0,45.08,14269.0,43.8311,43.8992,43.8116,43.8895,14269.0
2019-07-11 11:30:00,45.09,45.15,44.95,45.05,40432.0,43.8992,43.9576,43.7629,43.8603,40432.0
2019-07-11 11:40:00,45.07,45.15,45.03,45.15,23213.0,43.8797,43.9576,43.8408,43.9576,23213.0
2019-07-11 11:50:00,45.15,45.23,45.15,45.2,12874.0,43.9576,44.0355,43.9576,44.0063,12874.0
2019-07-11 12:00:00,45.21,45.26,45.16,45.16,15491.0,44.016,44.0647,43.9674,43.9674,15491.0
2019-07-11 12:10:00,45.17,45.23,45.14,45.16,12482.0,43.9771,44.0355,43.9479,43.9674,12482.0
2019-07-11 12:20:00,45.17,45.25,45.14,45.17,16342.0,43.9771,44.055,43.9479,43.9771,16342.0
2019-07-11 12:30:00,45.16,45.24,45.16,45.22,22535.0,43.9674,44.0453,43.9674,44.0258,22535.0
2019-07-11 12:40:00,45.22,45.29,45.11,45.12,12300.0,44.0258,44.0939,43.9187,43.9284,12300.0
2019-07-11 12:50:00,45.13,45.15,45.08,45.14,27646.0,43.9382,43.9576,43.8895,43.9479,27646.0
2019-07-11 13:00:00,45.14,45.17,45.04,45.07,46559.0,43.9479,43.9771,43.8505,43.8797,46559.0
2019-07-11 13:10:00,45.08,45.14,45.07,45.12,21297.0,43.8895,43.9479,43.8797,43.9284,21297.0
2019-07-11 13:20:00,45.11,45.11,44.9,44.91,23130.0,43.9187,43.9187,43.7142,43.724,23130.0
2019-07-11 13:30:00,44.91,45.05,44.9,45.03,41937.0,43.724,43.8603,43.7142,43.8408,41937.0
2019-07-11 13:40:00,45.03,45.04,44.88,44.93,16957.0,43.8408,43.8505,43.6948,43.7434,16957.0
2019-07-11 13:50:00,44.94,45.1,44.93,45.09,27105.0,43.7532,43.909,43.7434,43.8992,27105.0
2019-07-11 14:00:00,45.09,45.09,45.0,45.01,25520.0,43.8992,43.8992,43.8116,43.8213,25520.0
2019-07-11 14:10:00,45.02,45.05,44.99,45.0,10114.0,43.8311,43.8603,43.8019,43.8116,10114.0
2019-07-11 14:20:00,45.0,45.0,44.94,44.98,22021.0,43.8116,43.8116,43.7532,43.7921,22021.0
2019-07-11 14:30:00,44.98,45.11,44.97,45.09,18993.0,43.7921,43.9187,43.7824,43.8992,18993.0
2019-07-11 14:40:00,45.08,45.11,45.02,45.02,12254.0,43.8895,43.9187,43.8311,43.8311,12254.0
2019-07-11 14:50:00,45.03,45.03,44.98,44.98,13423.0,43.8408,43.8408,43.7921,43.7921,13423.0
2019-07-11 15:00:00,44.98,45.09,44.96,45.07,27374.0,43.7921,43.8992,43.7726,43.8797,27374.0
2019-07-11 15:10:00,45.07,45.2,45.06,45.18,21123.0,43.8797,44.0063,43.87,43.9868,21123.0
2019-07-11 15:20:00,45.18,45.22,45.13,45.18,40121.0,43.9868,44.0258,43.9382,43.9868,40121.0
2019-07-11 15:30:00,45.19,45.22,45.17,45.19,43689.0,43.9966,44.0258,43.9771,43.9966,43689.0
2019-07-11 15:40:00,45.19,45.28,45.16,45.28,60409.0,43.9966,44.0842,43.9674,44.0842,60409.0
2019-07-11 15:50:00,45.28,45.31,45.21,45.28,167916.0,44.0842,44.1134,44.016,44.0842,167916.0
2019-07-12 09:30:00,45.27,45.5,45.23,45.48,49754.0,44.0745,44.2984,44.0355,44.2789,49754.0
2019-07-12 09:40:00,45.49,45.7,45.37,45.68,30610.0,44.2887,44.4931,44.1718,44.4736,30610.0
2019-07-12 09:50:00,45.68,45.71,45.54,45.59,21007.0,44.4736,44.5028,44.3373,44.386,21007.0
2019-07-12 10:00:00,45.6,45.7,45.52,45.68,23641.0,44.3957,44.4931,44.3179,44.4736,23641.0
2019-07-12 10:10:00,45.67,45.76,45.56,45.59,21741.0,44.4639,44.5515,44.3568,44.386,21741.0
2019-07-12 10:20:00,45.57,45.62,45.52,45.57,15505.0,44.3665,44.4152,44.3179,44.3665,15505.0
2019-07-12 10:30:00,45.57,45.73,45.56,45.69,17684.0,44.3665,44.5223,44.3568,44.4834,17684.0
2019-07-12 10:40:00,45.67,45.69,45.6,45.65,17495.0,44.4639,44.4834,44.3957,44.4444,17495.0
2019-07-12 10:50:00,45.64,45.67,45.49,45.53,25569.0,44.4347,44.4639,44.2887,44.3276,25569.0
2019-07-12 11:00:00,45.53,45.59,45.51,45.56,11679.0,44.3276,44.386,44.3081,44.3568,11679.0
2019-07-12 11:10:00,45.57,45.68,45.56,45.68,11940.0,44.3665,44.4736,44.3568,44.4736,11940.0
2019-07-12 11:20:00,45.7,45.82,45.66,45.8,16634.0,44.4931,44.6099,44.4542,44.5905,16634.0
2019-07-12 11:30:00,45.81,45.86,45.77,45.82,17602.0,44.6002,44.6489,44.5613,44.6099,17602.0
2019-07-12 11:40:00,45.83,45.89,45.8,45.86,9905.0,44.6197,44.6781,44.5905,44.6489,9905.0
2019-07-12 11:50:00,45.88,45.94,45.85,45.93,12854.0,44.6684,44.7268,44.6391,44.717,12854.0
2019-07-12 12:00:00,45.94,46.0,45.91,46.0,20484.0,44.7268,44.7852,44.6976,44.7852,20484.0
2019-07-12 12:10:00,46.0,46.08,46.0,46.02,23842.0,44.7852,44.8631,44.7852,44.8047,23842.0
2019-07-12 12:20:00,46.02,46.03,45.96,45.99,12863.0,44.8047,44.8144,44.7462,44.7754,12863.0
2019-07-12 12:30:00,46.0,46.01,45.94,46.01,11992.0,44.7852,44.7949,44.7268,44.7949,11992.0
2019-07-12 12:40:00,46.0,46.05,45.98,46.04,12534.0,44.7852,44.8339,44.7657,44.8241,12534.0
2019-07-12 12:50:00,46.03,46.07,46.02,46.07,13140.0,44.8144,44.8533,44.8047,44.8533,13140.0
2019-07-12 13:00:00,46.06,46.08,46.03,46.08,10002.0,44.8436,44.8631,44.8144,44.8631,10002.0
2019-07-12 13:10:00,46.08,46.08,46.03,46.04,8374.0,44.8631,44.8631,44.8144,44.8241,8374.0
2019-07-12 13:20:00,46.03,46.1,46.03,46.07,7700.0,44.8144,44.8825,44.8144,44.8533,7700.0
2019-07-12 13:30:00,46.07,46.07,45.99,46.0,10588.0,44.8533,44.8533,44.7754,44.7852,10588.0
2019-07-12 13:40:00,46.0,46.05,45.99,46.04,9520.0,44.7852,44.8339,44.7754,44.8241,9520.0
2019-07-12 13:50:00,46.05,46.05,45.98,46.02,42622.0,44.8339,44.8339,44.7657,44.8047,42622.0
2019-07-12 14:00:00,46.02,46.04,45.97,46.02,15299.0,44.8047,44.8241,44.756,44.8047,15299.0
2019-07-12 14:10:00,46.02,46.1,45.99,46.09,20297.0,44.8047,44.8825,44.7754,44.8728,20297.0
2019-07-12 14:20:00,46.1,46.11,46.07,46.09,17817.0,44.8825,44.8923,44.8533,44.8728,17817.0
2019-07-12 14:30:00,46.09,46.18,46.09,46.16,18472.0,44.8728,44.9604,44.8728,44.941,18472.0
2019-07-12 14:40:00,46.16,46.25,46.16,46.21,26553.0,44.941,45.0286,44.941,44.9896,26553.0
2019-07-12 14:50:00,46.2,46.23,46.19,46.23,47471.0,44.9799,45.0091,44.9702,45.0091,47471.0
2019-07-12 15:00:00,46.23,46.34,46.22,46.32,35367.0,45.0091,45.1162,44.9994,45.0967,35367.0
2019-07-12 15:10:00,46.32,46.35,46.25,46.27,39538.0,45.0967,45.1259,45.0286,45.0481,39538.0
2019-07-12 15:20:00,46.27,46.33,46.2,46.21,28823.0,45.0481,45.1065,44.9799,44.9896,28823.0
2019-07-12 15:30:00,46.21,46.25,46.2,46.23,34405.0,44.9896,45.0286,44.9799,45.0091,34405.0
2019-07-12 15:40:00,46.23,46.28,46.2,46.23,59249.0,45.0091,45.0578,44.9799,45.0091,59249.0
2019-07-12 15:50:00,46.23,46.29,46.18,46.27,123488.0,45.0091,45.0675,44.9604,45.0481,123488.0
2019-07-15 09:30:00,46.48,46.74,46.3,46.44,27680.0,45.2525,45.5056,45.0773,45.2136,27680.0
2019-07-15 09:40:00,46.44,46.54,46.32,46.32,19865.0,45.2136,45.3109,45.0967,45.0967,19865.0
2019-07-15 09:50:00,46.29,46.44,46.21,46.38,26192.0,45.0675,45.2136,44.9896,45.1551,26192.0
2019-07-15 10:00:00,46.38,46.49,46.35,46.4,17111.0,45.1551,45.2622,45.1259,45.1746,17111.0
2019-07-15 10:10:00,46.39,46.41,46.17,46.32,22615.0,45.1649,45.1844,44.9507,45.0967,22615.0
2019-07-15 10:20:00,46.33,46.38,46.15,46.17,43259.0,45.1065,45.1551,44.9312,44.9507,43259.0
2019-07-15 10:30:00,46.19,46.23,46.1,46.18,21115.0,44.9702,45.0091,44.8825,44.9604,21115.0
2019-07-15 10:40:00,46.18,46.32,46.17,46.31,22312.0,44.9604,45.0967,44.9507,45.087,22312.0
2019-07-15 10:50:00,46.32,46.38,46.27,46.3,23556.0,45.0967,45.1551,45.0481,45.0773,23556.0
2019-07-15 11:00:00,46.3,46.32,46.17,46.2,16438.0,45.0773,45.0967,44.9507,44.9799,16438.0
2019-07-15 11:10:00,46.22,46.26,46.19,46.24,11250.0,44.9994,45.0383,44.9702,45.0188,11250.0
2019-07-15 11:20:00,46.24,46.33,46.23,46.25,19199.0,45.0188,45.1065,45.0091,45.0286,19199.0
2019-07-15 11:30:00,46.24,46.35,46.18,46.34,23175.0,45.0188,45.1259,44.9604,45.1162,23175.0
2019-07-15 11:40:00,46.34,46.41,46.34,46.41,20524.0,45.1162,45.1844,45.1162,45.1844,20524.0
2019-07-15 11:50:00,46.41,46.46,46.39,46.4,15884.0,45.1844,45.233,45.1649,45.1746,15884.0
2019-07-15 12:00:00,46.41,46.41,46.25,46.27,10807.0,45.1844,45.1844,45.0286,45.0481,10807.0
2019-07-15 12:10:00,46.28,46.4,46.27,46.4,14461.0,45.0578,45.1746,45.0481,45.1746,14461.0
2019-07-15 12:20:00,46.39,46.43,46.34,46.38,19372.0,45.1649,45.2038,45.1162,45.1551,19372.0
2019-07-15 12:30:00,46.38,46.43,46.37,46.43,8036.0,45.1551,45.2038,45.1454,45.2038,8036.0
2019-07-15 12:40:00,46.43,46.43,46.31,46.33,74014.0,45.2038,45.2038,45.087,45.1065,74014.0
2019-07-15 12:50:00,46.33,46.38,46.32,46.37,13257.0,45.1065,45.1551,45.0967,45.1454,13257.0
2019-07-15 13:00:00,46.37,46.43,46.36,46.41,24431.0,45.1454,45.2038,45.1357,45.1844,24431.0
2019-07-15 13:10:00,46.41,46.45,46.41,46.44,10102.0,45.1844,45.2233,45.1844,45.2136,10102.0
2019-07-15 13:20:00,46.44,46.52,46.43,46.52,20056.0,45.2136,45.2915,45.2038,45.2915,20056.0
2019-07-15 13:30:00,46.51,46.59,46.48,46.58,19313.0,45.2817,45.3596,45.2525,45.3499,19313.0
2019-07-15 13:40:00,46.57,46.63,46.56,46.57,21261.0,45.3401,45.3985,45.3304,45.3401,21261.0
2019-07-15 13:50:00,46.57,46.57,46.49,46.55,17462.0,45.3401,45.3401,45.2622,45.3207,17462.0
2019-07-15 14:00:00,46.55,46.56,46.46,46.48,20680.0,45.3207,45.3304,45.233,45.2525,20680.0
2019-07-15 14:10:00,46.49,46.58,46.49,46.58,40128.0,45.2622,45.3499,45.2622,45.3499,40128.0
2019-07-15 14:20:00,46.58,46.65,46.53,46.63,28041.0,45.3499,45.418,45.3012,45.3985,28041.0
2019-07-15 14:30:00,46.63,46.68,46.62,46.65,31406.0,45.3985,45.4472,45.3888,45.418,31406.0
2019-07-15 14:40:00,46.65,46.65,46.6,46.62,17977.0,45.418,45.418,45.3693,45.3888,17977.0
2019-07-15 14:50:00,46.62,46.68,46.62,46.66,18373.0,45.3888,45.4472,45.3888,45.4278,18373.0
2019-07-15 15:00:00,46.67,46.69,46.53,46.53,59088.0,45.4375,45.457,45.3012,45.3012,59088.0
2019-07-15 15:10:00,46.54,46.54,46.43,46.44,77389.0,45.3109,45.3109,45.2038,45.2136,77389.0
2019-07-15 15:20:00,46.44,46.53,46.39,46.53,31830.0,45.2136,45.3012,45.1649,45.3012,31830.0
2019-07-15 15:30:00,46.53,46.62,46.52,46.58,34280.0,45.3012,45.3888,45.2915,45.3499,34280.0
2019-07-15 15:40:00,46.58,46.6,46.57,46.59,32945.0,45.3499,45.3693,45.3401,45.3596,32945.0
2019-07-15 15:50:00,46.59,46.6,46.43,46.44,142954.0,45.3596,45.3693,45.2038,45.2136,142954.0
2019-07-16 09:30:00,45.18,45.87,43.78,44.94,152880.0,43.9868,44.6586,42.6238,43.7532,152880.0
2019-07-16 09:40:00,44.94,45.52,44.89,45.45,100661.0,43.7532,44.3179,43.7045,44.2497,100661.0
2019-07-16 09:50:00,45.45,45.45,45.14,45.29,60524.0,44.2497,44.2497,43.9479,44.0939,60524.0
2019-07-16 10:00:00,45.3,45.58,45.26,45.4,49604.0,44.1037,44.3763,44.0647,44.201,49604.0
2019-07-16 10:10:00,45.4,45.6,45.4,45.54,79462.0,44.201,44.3957,44.201,44.3373,79462.0
2019-07-16 10:20:00,45.55,45.67,45.51,45.55,42530.0,44.3471,44.4639,44.3081,44.3471,42530.0
2019-07-16 10:30:00,45.54,45.58,45.4,45.49,72598.0,44.3373,44.3763,44.201,44.2887,72598.0
2019-07-16 10:40:00,45.49,45.6,45.49,45.51,30073.0,44.2887,44.3957,44.2887,44.3081,30073.0
2019-07-16 10:50:00,45.5,45.56,45.49,45.55,28474.0,44.2984,44.3568,44.2887,44.3471,28474.0
2019-07-16 11:00:00,45.53,45.62,45.49,45.55,29170.0,44.3276,44.4152,44.2887,44.3471,29170.0
2019-07-16 11:10:00,45.56,45.6,45.49,45.54,36110.0,44.3568,44.3957,44.2887,44.3373,36110.0
2019-07-16 11:20:00,45.54,45.58,45.48,45.48,26136.0,44.3373,44.3763,44.2789,44.2789,26136.0
2019-07-16 11:30:00,45.48,45.49,45.38,45.47,68026.0,44.2789,44.2887,44.1816,44.2692,68026.0
2019-07-16 11:40:00,45.48,45.58,45.48,45.57,17467.0,44.2789,44.3763,44.2789,44.3665,17467.0
2019-07-16 11:50:00,45.56,45.59,45.48,45.48,9541.0,44.3568,44.386,44.2789,44.2789,9541.0
2019-07-16 12:00:00,45.49,45.53,45.33,45.34,13943.0,44.2887,44.3276,44.1329,44.1426,13943.0
2019-07-16 12:10:00,45.35,45.35,45.09,45.09,24961.0,44.1524,44.1524,43.8992,43.8992,24961.0
2019-07-16 12:20:00,45.09,45.14,45.0,45.0,46182.0,43.8992,43.9479,43.8116,43.8116,46182.0
2019-07-16 12:30:00,45.0,45.05,44.87,44.96,43948.0,43.8116,43.8603,43.685,43.7726,43948.0
2019-07-16 12:40:00,44.96,45.05,44.91,45.0,34357.0,43.7726,43.8603,43.724,43.8116,34357.0
2019-07-16 12:50:00,45.01,45.09,45.01,45.07,21705.0,43.8213,43.8992,43.8213,43.8797,21705.0
2019-07-16 13:00:00,45.08,45.16,45.08,45.16,22673.0,43.8895,43.9674,43.8895,43.9674,22673.0
2019-07-16 13:10:00,45.16,45.2,45.12,45.14,16925.0,43.9674,44.0063,43.9284,43.9479,16925.0
2019-07-16 13:20:00,45.12,45.27,45.12,45.19,23176.0,43.9284,44.0745,43.9284,43.9966,23176.0
2019-07-16 13:30:00,45.18,45.2,45.16,45.17,10915.0,43.9868,44.0063,43.9674,43.9771,10915.0
2019-07-16 13:40:00,45.17,45.17,45.05,45.12,49071.0,43.9771,43.9771,43.8603,43.9284,49071.0
2019-07-16 13:50:00,45.13,45.19,45.09,45.1,77123.0,43.9382,43.9966,43.8992,43.909,77123.0
2019-07-16 14:00:00,45.1,45.2,45.1,45.18,18122.0,43.909,44.0063,43.909,43.9868,18122.0
2019-07-16 14:10:00,45.19,45.2,45.13,45.2,12310.0,43.9966,44.0063,43.9382,44.0063,12310.0
2019-07-16 14:20:00,45.2,45.24,45.16,45.19,12175.0,44.0063,44.0453,43.9674,43.9966,12175.0
2019-07-16 14:30:00,45.16,45.22,45.12,45.22,32721.0,43.9674,44.0258,43.9284,44.0258,32721.0
2019-07-16 14:40:00,45.21,45.29,45.2,45.27,24706.0,44.016,44.0939,44.0063,44.0745,24706.0
2019-07-16 14:50:00,45.27,45.39,45.27,45.3,22427.0,44.0745,44.1913,44.0745,44.1037,22427.0
2019-07-16 15:00:00,45.3,45.33,45.23,45.23,46934.0,44.1037,44.1329,44.0355,44.0355,46934.0
2019-07-16 15:10:00,45.23,45.26,45.16,45.25,38376.0,44.0355,44.0647,43.9674,44.055,38376.0
2019-07-16 15:20:00,45.24,45.25,45.18,45.2,28876.0,44.0453,44.055,43.9868,44.0063,28876.0
2019-07-16 15:30:00,45.2,45.26,45.2,45.23,44842.0,44.0063,44.0647,44.0063,44.0355,44842.0
2019-07-16 15:40:00,45.23,45.26,45.07,45.08,69500.0,44.0355,44.0647,43.8797,43.8895,69500.0
2019-07-16 15:50:00,45.08,45.26,45.07,45.15,180621.0,43.8895,44.0647,43.8797,43.9576,180621.0
2019-07-17 09:30:00,45.46,45.76,44.8,45.2,93318.0,44.2594,44.5515,43.6169,44.0063,93318.0
2019-07-17 09:40:00,45.16,45.4,45.12,45.32,28049.0,43.9674,44.201,43.9284,44.1231,28049.0
2019-07-17 09:50:00,45.33,45.51,45.32,45.36,43605.0,44.1329,44.3081,44.1231,44.1621,43605.0
2019-07-17 10:00:00,45.39,45.44,45.27,45.3,20317.0,44.1913,44.24,44.0745,44.1037,20317.0
2019-07-17 10:10:00,45.31,45.41,45.26,45.26,47588.0,44.1134,44.2108,44.0647,44.0647,47588.0
2019-07-17 10:20:00,45.3,45.41,45.2,45.33,99997.0,44.1037,44.2108,44.0063,44.1329,99997.0
2019-07-17 10:30:00,45.31,45.36,45.23,45.36,14003.0,44.1134,44.1621,44.0355,44.1621,14003.0
2019-07-17 10:40:00,45.35,45.42,45.3,45.37,14960.0,44.1524,44.2205,44.1037,44.1718,14960.0
2019-07-17 10:50:00,45.35,45.45,45.34,45.37,19063.0,44.1524,44.2497,44.1426,44.1718,19063.0
2019-07-17 11:00:00,45.4,45.55,45.38,45.53,28979.0,44.201,44.3471,44.1816,44.3276,28979.0
2019-07-17 11:10:00,45.55,45.62,45.51,45.51,16633.0,44.3471,44.4152,44.3081,44.3081,16633.0
2019-07-17 11:20:00,45.52,45.72,45.52,45.71,31319.0,44.3179,44.5126,44.3179,44.5028,31319.0
2019-07-17 11:30:00,45.72,45.72,45.6,45.64,20394.0,44.5126,44.5126,44.3957,44.4347,20394.0
2019-07-17 11:40:00,45.64,45.65,45.59,45.62,74832.0,44.4347,44.4444,44.386,44.4152,74832.0
2019-07-17 11:50:00,45.62,45.69,45.59,45.67,70533.0,44.4152,44.4834,44.386,44.4639,70533.0
2019-07-17 12:00:00,45.66,45.69,45.58,45.59,32082.0,44.4542,44.4834,44.3763,44.386,32082.0
2019-07-17 12:10:00,45.59,45.64,45.55,45.6,37875.0,44.386,44.4347,44.3471,44.3957,37875.0
2019-07-17 12:20:00,45.59,45.61,45.47,45.49,12438.0,44.386,44.4055,44.2692,44.2887,12438.0
2019-07-17 12:30:00,45.51,45.55,45.49,45.53,6716.0,44.3081,44.3471,44.2887,44.3276,6716.0
2019-07-17 12:40:00,45.53,45.55,45.5,45.51,9785.0,44.3276,44.3471,44.2984,44.3081,9785.0
2019-07-17 12:50:00,45.5,45.51,45.46,45.47,12447.0,44.2984,44.3081,44.2594,44.2692,12447.0
2019-07-17 13:00:00,45.47,45.5,45.4,45.4,19247.0,44.2692,44.2984,44.201,44.201,19247.0
2019-07-17 13:10:00,45.41,45.45,45.4,45.42,15138.0,44.2108,44.2497,44.201,44.2205,15138.0
2019-07-17 13:20:00,45.43,45.48,45.39,45.46,15950.0,44.2302,44.2789,44.1913,44.2594,15950.0
2019-07-17 13:30:00,45.47,45.53,45.46,45.52,21535.0,44.2692,44.3276,44.2594,44.3179,21535.0
2019-07-17 13:40:00,45.52,45.53,45.49,45.49,28961.0,44.3179,44.3276,44.2887,44.2887,28961.0
2019-07-17 13:50:00,45.5,45.52,45.45,45.48,16044.0,44.2984,44.3179,44.2497,44.2789,16044.0
2019-07-17 14:00:00,45.48,45.48,45.38,45.4,11945.0,44.2789,44.2789,44.1816,44.201,11945.0
2019-07-17 14:10:00,45.41,45.41,45.33,45.34,15158.0,44.2108,44.2108,44.1329,44.1426,15158.0
2019-07-17 14:20:00,45.33,45.36,45.31,45.32,12323.0,44.1329,44.1621,44.1134,44.1231,12323.0
2019-07-17 14:30:00,45.31,45.36,45.29,45.34,8938.0,44.1134,44.1621,44.0939,44.1426,8938.0
2019-07-17 14:40:00,45.34,45.35,45.21,45.26,23886.0,44.1426,44.1524,44.016,44.0647,23886.0
2019-07-17 14:50:00,45.26,45.29,45.18,45.26,20017.0,44.0647,44.0939,43.9868,44.0647,20017.0
2019-07-17 15:00:00,45.25,45.27,45.19,45.26,27869.0,44.055,44.0745,43.9966,44.0647,27869.0
2019-07-17 15:10:00,45.25,45.3,45.24,45.26,27126.0,44.055,44.1037,44.0453,44.0647,27126.0
2019-07-17 15:20:00,45.26,45.28,45.14,45.14,26267.0,44.0647,44.0842,43.9479,43.9479,26267.0
2019-07-17 15:30:00,45.14,45.21,45.1,45.18,51334.0,43.9479,44.016,43.909,43.9868,51334.0
2019-07-17 15:40:00,45.18,45.22,45.13,45.21,40420.0,43.9868,44.0258,43.9382,44.016,40420.0
2019-07-17 15:50:00,45.21,45.22,45.06,45.06,149938.0,44.016,44.0258,43.87,43.87,149938.0
2019-07-18 09:30:00,45.15,45.59,44.85,45.52,58577.0,43.9576,44.386,43.6656,44.3179,58577.0
2019-07-18 09:40:00,45.53,45.55,45.42,45.48,84580.0,44.3276,44.3471,44.2205,44.2789,84580.0
2019-07-18 09:50:00,45.51,45.83,45.51,45.77,52972.0,44.3081,44.6197,44.3081,44.5613,52972.0
2019-07-18 10:00:00,45.77,45.78,45.59,45.7,222563.0,44.5613,44.571,44.386,44.4931,222563.0
2019-07-18 10:10:00,45.71,45.82,45.7,45.77,30891.0,44.5028,44.6099,44.4931,44.5613,30891.0
2019-07-18 10:20:00,45.74,45.78,45.66,45.66,14537.0,44.5321,44.571,44.4542,44.4542,14537.0
2019-07-18 10:30:00,45.66,45.74,45.53,45.54,17324.0,44.4542,44.5321,44.3276,44.3373,17324.0
2019-07-18 10:40:00,45.53,45.61,45.51,45.58,19483.0,44.3276,44.4055,44.3081,44.3763,19483.0
2019-07-18 10:50:00,45.59,45.6,45.47,45.48,29226.0,44.386,44.3957,44.2692,44.2789,29226.0
2019-07-18 11:00:00,45.48,45.52,45.45,45.45,13885.0,44.2789,44.3179,44.2497,44.2497,13885.0
2019-07-18 11:10:00,45.47,45.5,45.42,45.46,14025.0,44.2692,44.2984,44.2205,44.2594,14025.0
2019-07-18 11:20:00,45.45,45.45,45.31,45.4,14325.0,44.2497,44.2497,44.1134,44.201,14325.0
2019-07-18 11:30:00,45.39,45.42,45.36,45.4,13506.0,44.1913,44.2205,44.1621,44.201,13506.0
2019-07-18 11:40:00,45.4,45.5,45.39,45.5,15955.0,44.201,44.2984,44.1913,44.2984,15955.0
2019-07-18 11:50:00,45.5,45.51,45.42,45.47,37753.0,44.2984,44.3081,44.2205,44.2692,37753.0
2019-07-18 12:00:00,45.47,45.59,45.45,45.59,14924.0,44.2692,44.386,44.2497,44.386,14924.0
2019-07-18 12:10:00,45.61,45.68,45.59,45.66,14742.0,44.4055,44.4736,44.386,44.4542,14742.0
2019-07-18 12:20:00,45.67,45.78,45.67,45.73,18938.0,44.4639,44.571,44.4639,44.5223,18938.0
2019-07-18 12:30:00,45.73,45.83,45.71,45.8,16373.0,44.5223,44.6197,44.5028,44.5905,16373.0
2019-07-18 12:40:00,45.81,45.81,45.72,45.76,12609.0,44.6002,44.6002,44.5126,44.5515,12609.0
2019-07-18 12:50:00,45.76,45.79,45.75,45.75,9771.0,44.5515,44.5807,44.5418,44.5418,9771.0
2019-07-18 13:00:00,45.75,45.78,45.73,45.73,9706.0,44.5418,44.571,44.5223,44.5223,9706.0
2019-07-18 13:10:00,45.74,45.86,45.74,45.86,14701.0,44.5321,44.6489,44.5321,44.6489,14701.0
2019-07-18 13:20:00,45.86,45.86,45.75,45.79,16460.0,44.6489,44.6489,44.5418,44.5807,16460.0
2019-07-18 13:30:00,45.79,46.02,45.78,46.02,27157.0,44.5807,44.8047,44.571,44.8047,27157.0
2019-07-18 13:40:00,46.02,46.03,45.95,45.96,37165.0,44.8047,44.8144,44.7365,44.7462,37165.0
2019-07-18 13:50:00,45.96,45.98,45.91,45.95,21465.0,44.7462,44.7657,44.6976,44.7365,21465.0
2019-07-18 14:00:00,45.94,46.09,45.94,46.07,23075.0,44.7268,44.8728,44.7268,44.8533,23075.0
2019-07-18 14:10:00,46.07,46.1,46.03,46.07,42633.0,44.8533,44.8825,44.8144,44.8533,42633.0
2019-07-18 14:20:00,46.07,46.15,46.04,46.13,31904.0,44.8533,44.9312,44.8241,44.9118,31904.0
2019-07-18 14:30:00,46.12,46.17,46.11,46.17,22520.0,44.902,44.9507,44.8923,44.9507,22520.0
2019-07-18 14:40:00,46.18,46.2,46.08,46.08,26242.0,44.9604,44.9799,44.8631,44.8631,26242.0
2019-07-18 14:50:00,46.08,46.27,46.02,46.17,76844.0,44.8631,45.0481,44.8047,44.9507,76844.0
2019-07-18 15:00:00,46.16,46.28,46.15,46.22,60444.0,44.941,45.0578,44.9312,44.9994,60444.0
2019-07-18 15:10:00,46.21,46.23,46.15,46.16,35860.0,44.9896,45.0091,44.9312,44.941,35860.0
2019-07-18 15:20:00,46.16,46.24,46.12,46.2,74088.0,44.941,45.0188,44.902,44.9799,74088.0
2019-07-18 15:30:00,46.21,46.29,46.18,46.27,95096.0,44.9896,45.0675,44.9604,45.0481,95096.0
2019-07-18 15:40:00,46.27,46.32,46.24,46.3,130417.0,45.0481,45.0967,45.0188,45.0773,130417.0
2019-07-18 15:50:00,46.29,46.3,46.21,46.29,157323.0,45.0675,45.0773,44.9896,45.0675,157323.0
2019-07-19 09:30:00,46.29,46.39,45.78,46.26,48215.0,45.0675,45.1649,44.571,45.0383,48215.0
2019-07-19 09:40:00,46.23,46.35,46.18,46.18,26338.0,45.0091,45.1259,44.9604,44.9604,26338.0
2019-07-19 09:50:00,46.17,46.23,46.09,46.14,15558.0,44.9507,45.0091,44.8728,44.9215,15558.0
2019-07-19 10:00:00,46.14,46.25,46.11,46.15,17505.0,44.9215,45.0286,44.8923,44.9312,17505.0
2019-07-19 10:10:00,46.15,46.2,46.08,46.19,19791.0,44.9312,44.9799,44.8631,44.9702,19791.0
2019-07-19 10:20:00,46.19,46.22,46.01,46.07,16241.0,44.9702,44.9994,44.7949,44.8533,16241.0
2019-07-19 10:30:00,46.06,46.19,46.06,46.16,14860.0,44.8436,44.9702,44.8436,44.941,14860.0
2019-07-19 10:40:00,46.15,46.23,46.14,46.15,22465.0,44.9312,45.0091,44.9215,44.9312,22465.0
2019-07-19 10:50:00,46.15,46.28,46.12,46.25,25745.0,44.9312,45.0578,44.902,45.0286,25745.0
2019-07-19 11:00:00,46.25,46.4,46.22,46.4,20380.0,45.0286,45.1746,44.9994,45.1746,20380.0
2019-07-19 11:10:00,46.4,46.5,46.39,46.5,21215.0,45.1746,45.272,45.1649,45.272,21215.0
2019-07-19 11:20:00,46.5,46.51,46.41,46.43,16188.0,45.272,45.2817,45.1844,45.2038,16188.0
2019-07-19 11:30:00,46.43,46.43,46.27,46.27,80345.0,45.2038,45.2038,45.0481,45.0481,80345.0
2019-07-19 11:40:00,46.26,46.27,46.2,46.24,21022.0,45.0383,45.0481,44.9799,45.0188,21022.0
2019-07-19 11:50:00,46.23,46.32,46.19,46.32,9975.0,45.0091,45.0967,44.9702,45.0967,9975.0
2019-07-19 12:00:00,46.33,46.35,46.29,46.33,11185.0,45.1065,45.1259,45.0675,45.1065,11185.0
2019-07-19 12:10:00,46.32,46.41,46.29,46.41,16092.0,45.0967,45.1844,45.0675,45.1844,16092.0
2019-07-19 12:20:00,46.43,46.48,46.38,46.46,8609.0,45.2038,45.2525,45.1551,45.233,8609.0
2019-07-19 12:30:00,46.46,46.49,46.42,46.45,8087.0,45.233,45.2622,45.1941,45.2233,8087.0
2019-07-19 12:40:00,46.46,46.49,46.41,46.48,7433.0,45.233,45.2622,45.1844,45.2525,7433.0
2019-07-19 12:50:00,46.49,46.51,46.45,46.48,7300.0,45.2622,45.2817,45.2233,45.2525,7300.0
2019-07-19 13:00:00,46.48,46.49,46.41,46.47,7017.0,45.2525,45.2622,45.1844,45.2428,7017.0
2019-07-19 13:10:00,46.47,46.52,46.46,46.5,9459.0,45.2428,45.2915,45.233,45.272,9459.0
2019-07-19 13:20:00,46.51,46.58,46.5,46.55,10050.0,45.2817,45.3499,45.272,45.3207,10050.0
2019-07-19 13:30:00,46.55,46.56,46.49,46.49,6765.0,45.3207,45.3304,45.2622,45.2622,6765.0
2019-07-19 13:40:00,46.48,46.54,46.48,46.53,8510.0,45.2525,45.3109,45.2525,45.3012,8510.0
2019-07-19 13:50:00,46.53,46.57,46.48,46.53,9081.0,45.3012,45.3401,45.2525,45.3012,9081.0
2019-07-19 14:00:00,46.53,46.55,46.49,46.5,86675.0,45.3012,45.3207,45.2622,45.272,86675.0
2019-07-19 14:10:00,46.5,46.5,46.34,46.36,14237.0,45.272,45.272,45.1162,45.1357,14237.0
2019-07-19 14:20:00,46.34,46.42,46.29,46.29,23669.0,45.1162,45.1941,45.0675,45.0675,23669.0
2019-07-19 14:30:00,46.3,46.31,46.14,46.18,41554.0,45.0773,45.087,44.9215,44.9604,41554.0
2019-07-19 14:40:00,46.18,46.21,46.13,46.14,28933.0,44.9604,44.9896,44.9118,44.9215,28933.0
2019-07-19 14:50:00,46.15,46.22,46.14,46.17,20859.0,44.9312,44.9994,44.9215,44.9507,20859.0
2019-07-19 15:00:00,46.18,46.18,46.09,46.12,22641.0,44.9604,44.9604,44.8728,44.902,22641.0
2019-07-19 15:10:00,46.12,46.14,46.07,46.09,20602.0,44.902,44.9215,44.8533,44.8728,20602.0
2019-07-19 15:20:00,46.09,46.14,46.02,46.12,38161.0,44.8728,44.9215,44.8047,44.902,38161.0
2019-07-19 15:30:00,46.1,46.17,46.05,46.16,42671.0,44.8825,44.9507,44.8339,44.941,42671.0
2019-07-19 15:40:00,46.16,46.29,46.14,46.15,35154.0,44.941,45.0675,44.9215,44.9312,35154.0
2019-07-19 15:50:00,46.15,46.16,45.94,45.96,95038.0,44.9312,44.941,44.7268,44.7462,95038.0
2019-07-22 09:30:00,46.36,46.97,46.36,46.87,77698.0,45.1357,45.7296,45.1357,45.6322,77698.0
2019-07-22 09:40:00,46.89,47.16,46.79,47.1,50908.0,45.6517,45.9145,45.5543,45.8561,50908.0
2019-07-22 09:50:00,47.11,47.25,46.92,46.92,41596.0,45.8659,46.0022,45.6809,45.6809,41596.0
2019-07-22 10:00:00,46.91,46.98,46.76,46.89,21060.0,45.6712,45.7393,45.5251,45.6517,21060.0
2019-07-22 10:10:00,46.88,46.94,46.75,46.79,25024.0,45.6419,45.7004,45.5154,45.5543,25024.0
2019-07-22 10:20:00,46.8,46.85,46.74,46.77,63092.0,45.5641,45.6127,45.5056,45.5348,63092.0
2019-07-22 10:30:00,46.79,46.89,46.74,46.84,32990.0,45.5543,45.6517,45.5056,45.603,32990.0
2019-07-22 10:40:00,46.84,46.84,46.71,46.77,16243.0,45.603,45.603,45.4764,45.5348,16243.0
2019-07-22 10:50:00,46.78,46.79,46.66,46.72,22506.0,45.5446,45.5543,45.4278,45.4862,22506.0
2019-07-22 11:00:00,46.72,46.75,46.67,46.69,12942.0,45.4862,45.5154,45.4375,45.457,12942.0
2019-07-22 11:10:00,46.68,46.72,46.65,46.69,27104.0,45.4472,45.4862,45.418,45.457,27104.0
2019-07-22 11:20:00,46.69,46.72,46.65,46.72,29815.0,45.457,45.4862,45.418,45.4862,29815.0
2019-07-22 11:30:00,46.73,46.9,46.69,46.9,23378.0,45.4959,45.6614,45.457,45.6614,23378.0
2019-07-22 11:40:00,46.9,46.96,46.84,46.84,27874.0,45.6614,45.7198,45.603,45.603,27874.0
2019-07-22 11:50:00,46.84,46.9,46.82,46.86,31217.0,45.603,45.6614,45.5835,45.6225,31217.0
2019-07-22 12:00:00,46.86,46.86,46.76,46.79,16701.0,45.6225,45.6225,45.5251,45.5543,16701.0
2019-07-22 12:10:00,46.79,46.8,46.69,46.74,15235.0,45.5543,45.5641,45.457,45.5056,15235.0
2019-07-22 12:20:00,46.75,46.81,46.71,46.74,25391.0,45.5154,45.5738,45.4764,45.5056,25391.0
2019-07-22 12:30:00,46.75,46.8,46.74,46.76,25477.0,45.5154,45.5641,45.5056,45.5251,25477.0
2019-07-22 12:40:00,46.77,46.83,46.77,46.82,14456.0,45.5348,45.5933,45.5348,45.5835,14456.0
2019-07-22 12:50:00,46.82,46.89,46.82,46.87,18550.0,45.5835,45.6517,45.5835,45.6322,18550.0
2019-07-22 13:00:00,46.86,46.87,46.8,46.86,22909.0,45.6225,45.6322,45.5641,45.6225,22909.0
2019-07-22 13:10:00,46.84,46.91,46.81,46.82,22781.0,45.603,45.6712,45.5738,45.5835,22781.0
2019-07-22 13:20:00,46.82,46.85,46.76,46.78,20171.0,45.5835,45.6127,45.5251,45.5446,20171.0
2019-07-22 13:30:00,46.79,46.81,46.74,46.79,62752.0,45.5543,45.5738,45.5056,45.5543,62752.0
2019-07-22 13:40:00,46.79,46.88,46.79,46.85,21345.0,45.5543,45.6419,45.5543,45.6127,21345.0
2019-07-22 13:50:00,46.85,46.91,46.84,46.91,37512.0,45.6127,45.6712,45.603,45.6712,37512.0
2019-07-22 14:00:00,46.9,46.96,46.87,46.88,25015.0,45.6614,45.7198,45.6322,45.6419,25015.0
2019-07-22 14:10:00,46.88,47.0,46.88,46.91,17815.0,45.6419,45.7588,45.6419,45.6712,17815.0
2019-07-22 14:20:00,46.9,46.96,46.89,46.96,13222.0,45.6614,45.7198,45.6517,45.7198,13222.0
2019-07-22 14:30:00,46.96,47.07,46.93,46.97,37287.0,45.7198,45.8269,45.6906,45.7296,37287.0
2019-07-22 14:40:00,46.97,46.97,46.76,46.79,40333.0,45.7296,45.7296,45.5251,45.5543,40333.0
2019-07-22 14:50:00,46.8,46.92,46.79,46.92,30757.0,45.5641,45.6809,45.5543,45.6809,30757.0
2019-07-22 15:00:00,46.92,47.01,46.89,46.94,35735.0,45.6809,45.7685,45.6517,45.7004,35735.0
2019-07-22 15:10:00,46.94,46.95,46.78,46.8,58737.0,45.7004,45.7101,45.5446,45.5641,58737.0
2019-07-22 15:20:00,46.8,46.83,46.76,46.8,31696.0,45.5641,45.5933,45.5251,45.5641,31696.0
2019-07-22 15:30:00,46.8,46.8,46.72,46.78,107664.0,45.5641,45.5641,45.4862,45.5446,107664.0
2019-07-22 15:40:00,46.78,46.82,46.75,46.82,50155.0,45.5446,45.5835,45.5154,45.5835,50155.0
2019-07-22 15:50:00,46.82,46.84,46.77,46.84,101174.0,45.5835,45.603,45.5348,45.603,101174.0
2019-07-23 09:30:00,47.15,47.25,47.01,47.09,28669.0,45.9048,46.0022,45.7685,45.8464,28669.0
2019-07-23 09:40:00,47.11,47.45,47.11,47.43,35867.0,45.8659,46.1969,45.8659,46.1774,35867.0
2019-07-23 09:50:00,47.45,47.46,47.34,47.35,32740.0,46.1969,46.2066,46.0898,46.0995,32740.0
2019-07-23 10:00:00,47.35,47.5,47.34,47.43,43723.0,46.0995,46.2456,46.0898,46.1774,43723.0
2019-07-23 10:10:00,47.43,47.44,47.29,47.31,28414.0,46.1774,46.1872,46.0411,46.0606,28414.0
2019-07-23 10:20:00,47.32,47.47,47.31,47.47,31118.0,46.0703,46.2164,46.0606,46.2164,31118.0
2019-07-23 10:30:00,47.47,47.57,47.42,47.42,34334.0,46.2164,46.3137,46.1677,46.1677,34334.0
2019-07-23 10:40:00,47.43,47.51,47.38,47.39,22937.0,46.1774,46.2553,46.1287,46.1385,22937.0
2019-07-23 10:50:00,47.39,47.39,47.24,47.3,50272.0,46.1385,46.1385,45.9924,46.0509,50272.0
2019-07-23 11:00:00,47.3,47.3,47.19,47.21,20167.0,46.0509,46.0509,45.9438,45.9632,20167.0
2019-07-23 11:10:00,47.23,47.44,47.23,47.43,33669.0,45.9827,46.1872,45.9827,46.1774,33669.0
2019-07-23 11:20:00,47.43,47.49,47.38,47.38,34425.0,46.1774,46.2358,46.1287,46.1287,34425.0
2019-07-23 11:30:00,47.38,47.41,47.28,47.41,23546.0,46.1287,46.1579,46.0314,46.1579,23546.0
2019-07-23 11:40:00,47.41,47.44,47.35,47.4,17470.0,46.1579,46.1872,46.0995,46.1482,17470.0
2019-07-23 11:50:00,47.4,47.56,47.4,47.51,43381.0,46.1482,46.304,46.1482,46.2553,43381.0
2019-07-23 12:00:00,47.51,47.64,47.48,47.63,32267.0,46.2553,46.3819,46.2261,46.3721,32267.0
2019-07-23 12:10:00,47.63,47.73,47.61,47.72,33864.0,46.3721,46.4695,46.3527,46.4598,33864.0
2019-07-23 12:20:00,47.71,47.78,47.68,47.76,51218.0,46.45,46.5182,46.4208,46.4987,51218.0
2019-07-23 12:30:00,47.76,47.85,47.75,47.83,37543.0,46.4987,46.5863,46.489,46.5669,37543.0
2019-07-23 12:40:00,47.84,47.91,47.8,47.9,36173.0,46.5766,46.6447,46.5376,46.635,36173.0
2019-07-23 12:50:00,47.91,47.99,47.9,47.96,53180.0,46.6447,46.7226,46.635,46.6934,53180.0
2019-07-23 13:00:00,47.96,47.97,47.83,47.88,92798.0,46.6934,46.7032,46.5669,46.6155,92798.0
2019-07-23 13:10:00,47.88,47.88,47.76,47.84,37153.0,46.6155,46.6155,46.4987,46.5766,37153.0
2019-07-23 13:20:00,47.84,47.96,47.84,47.94,71214.0,46.5766,46.6934,46.5766,46.674,71214.0
2019-07-23 13:30:00,47.93,48.0,47.89,47.98,47261.0,46.6642,46.7324,46.6253,46.7129,47261.0
2019-07-23 13:40:00,47.98,48.23,47.98,48.1,62223.0,46.7129,46.9563,46.7129,46.8297,62223.0
2019-07-23 13:50:00,48.1,48.13,48.07,48.11,27587.0,46.8297,46.8589,46.8005,46.8395,27587.0
2019-07-23 14:00:00,48.11,48.11,48.0,48.06,25462.0,46.8395,46.8395,46.7324,46.7908,25462.0
2019-07-23 14:10:00,48.06,48.12,48.02,48.11,38935.0,46.7908,46.8492,46.7518,46.8395,38935.0
2019-07-23 14:20:00,48.11,48.15,48.06,48.09,33970.0,46.8395,46.8784,46.7908,46.82,33970.0
2019-07-23 14:30:00,48.08,48.09,47.95,48.0,64931.0,46.8103,46.82,46.6837,46.7324,64931.0
2019-07-23 14:40:00,48.0,48.02,47.98,48.01,38808.0,46.7324,46.7518,46.7129,46.7421,38808.0
2019-07-23 14:50:00,48.02,48.05,47.94,47.98,39658.0,46.7518,46.781,46.674,46.7129,39658.0
2019-07-23 15:00:00,47.98,47.98,47.89,47.97,37503.0,46.7129,46.7129,46.6253,46.7032,37503.0
2019-07-23 15:10:00,47.97,47.97,47.85,47.91,50704.0,46.7032,46.7032,46.5863,46.6447,50704.0
2019-07-23 15:20:00,47.91,47.98,47.9,47.97,90103.0,46.6447,46.7129,46.635,46.7032,90103.0
2019-07-23 15:30:00,47.98,48.01,47.94,47.95,82317.0,46.7129,46.7421,46.674,46.6837,82317.0
2019-07-23 15:40:00,47.95,48.1,47.94,48.09,92840.0,46.6837,46.8297,46.674,46.82,92840.0
2019-07-23 15:50:00,48.08,48.19,48.01,48.1,211996.0,46.8103,46.9173,46.7421,46.8297,211996.0
2019-07-24 09:30:00,53.38,54.84,53.12,53.53,1101057.0,51.9703,53.3917,51.7172,52.1163,1101057.0
2019-07-24 09:40:00,53.54,55.8,53.42,55.18,1114019.0,52.1261,54.3264,52.0092,53.7227,1114019.0
2019-07-24 09:50:00,55.12,55.42,53.83,53.84,594257.0,53.6643,53.9564,52.4084,52.4181,594257.0
2019-07-24 10:00:00,53.85,55.15,53.72,55.08,663546.0,52.4279,53.6935,52.3013,53.6254,663546.0
2019-07-24 10:10:00,55.06,55.13,54.71,54.97,297004.0,53.6059,53.6741,53.2652,53.5183,297004.0
2019-07-24 10:20:00,54.98,55.05,54.46,54.62,447653.0,53.528,53.5962,53.0218,53.1775,447653.0
2019-07-24 10:30:00,54.62,55.9,54.61,55.87,390421.0,53.1775,54.4237,53.1678,54.3945,390421.0
2019-07-24 10:40:00,55.87,56.29,55.65,55.75,404622.0,54.3945,54.8034,54.1803,54.2777,404622.0
2019-07-24 10:50:00,55.72,56.07,55.53,55.96,273290.0,54.2485,54.5892,54.0635,54.4822,273290.0
2019-07-24 11:00:00,55.96,56.06,55.72,56.01,132588.0,54.4822,54.5795,54.2485,54.5308,132588.0
2019-07-24 11:10:00,56.0,56.1,55.75,55.79,137593.0,54.5211,54.6185,54.2777,54.3166,137593.0
2019-07-24 11:20:00,55.82,56.37,55.72,56.37,312243.0,54.3458,54.8813,54.2485,54.8813,312243.0
2019-07-24 11:30:00,56.39,56.53,56.11,56.49,244410.0,54.9008,55.0371,54.6282,54.9982,244410.0
2019-07-24 11:40:00,56.47,56.78,56.32,56.51,327892.0,54.9787,55.2805,54.8326,55.0176,327892.0
2019-07-24 11:50:00,56.51,56.52,56.12,56.21,193737.0,55.0176,55.0274,54.6379,54.7255,193737.0
2019-07-24 12:00:00,56.23,56.28,56.11,56.16,90630.0,54.745,54.7937,54.6282,54.6769,90630.0
2019-07-24 12:10:00,56.17,56.49,55.93,56.43,295915.0,54.6866,54.9982,54.4529,54.9397,295915.0
2019-07-24 12:20:00,56.44,56.77,56.33,56.71,167443.0,54.9495,55.2708,54.8424,55.2123,167443.0
2019-07-24 12:30:00,56.7,56.98,56.7,56.86,226469.0,55.2026,55.4752,55.2026,55.3584,226469.0
2019-07-24 12:40:00,56.87,56.96,56.76,56.78,146700.0,55.3681,55.4557,55.261,55.2805,146700.0
2019-07-24 12:50:00,56.78,57.17,56.71,57.14,294294.0,55.2805,55.6602,55.2123,55.631,294294.0
2019-07-24 13:00:00,57.15,57.17,56.91,56.92,88607.0,55.6407,55.6602,55.4071,55.4168,88607.0
2019-07-24 13:10:00,56.92,57.08,56.9,57.0,242165.0,55.4168,55.5726,55.3973,55.4947,242165.0
2019-07-24 13:20:00,57.01,57.57,56.99,57.52,325753.0,55.5044,56.0496,55.4849,56.001,325753.0
2019-07-24 13:30:00,57.54,57.96,57.43,57.83,297497.0,56.0204,56.4293,55.9133,56.3028,297497.0
2019-07-24 13:40:00,57.83,57.94,57.67,57.84,257330.0,56.3028,56.4099,56.147,56.3125,257330.0
2019-07-24 13:50:00,57.83,57.83,57.58,57.77,137239.0,56.3028,56.3028,56.0594,56.2443,137239.0
2019-07-24 14:00:00,57.77,57.77,57.51,57.56,173776.0,56.2443,56.2443,55.9912,56.0399,173776.0
2019-07-24 14:10:00,57.55,57.7,57.35,57.57,243768.0,56.0302,56.1762,55.8354,56.0496,243768.0
2019-07-24 14:20:00,57.58,57.59,57.06,57.06,209876.0,56.0594,56.0691,55.5531,55.5531,209876.0
2019-07-24 14:30:00,57.07,57.14,56.55,56.63,409287.0,55.5628,55.631,55.0566,55.1345,409287.0
2019-07-24 14:40:00,56.62,56.92,56.54,56.92,226982.0,55.1247,55.4168,55.0468,55.4168,226982.0
2019-07-24 14:50:00,56.92,57.1,56.77,57.08,167157.0,55.4168,55.592,55.2708,55.5726,167157.0
2019-07-24 15:00:00,57.07,57.12,56.69,56.73,346149.0,55.5628,55.6115,55.1929,55.2318,346149.0
2019-07-24 15:10:00,56.72,57.54,56.69,57.49,292218.0,55.2221,56.0204,55.1929,55.9717,292218.0
2019-07-24 15:20:00,57.5,58.11,57.5,57.95,391971.0,55.9815,56.5754,55.9815,56.4196,391971.0
2019-07-24 15:30:00,57.94,58.03,57.66,57.94,274673.0,56.4099,56.4975,56.1373,56.4099,274673.0
2019-07-24 15:40:00,57.94,58.61,57.94,58.43,365844.0,56.4099,57.0622,56.4099,56.8869,365844.0
2019-07-24 15:50:00,58.42,58.47,57.9,57.94,675045.0,56.8772,56.9259,56.3709,56.4099,675045.0
2019-07-25 09:30:00,57.14,57.28,56.42,56.75,302157.0,55.631,55.7673,54.93,55.2513,302157.0
2019-07-25 09:40:00,56.73,57.48,56.69,57.44,216448.0,55.2318,55.962,55.1929,55.9231,216448.0
2019-07-25 09:50:00,57.45,57.67,57.19,57.52,181945.0,55.9328,56.147,55.6797,56.001,181945.0
2019-07-25 10:00:00,57.52,57.7,57.27,57.28,179020.0,56.001,56.1762,55.7576,55.7673,179020.0
2019-07-25 10:10:00,57.29,57.33,56.71,56.96,174977.0,55.777,55.816,55.2123,55.4557,174977.0
2019-07-25 10:20:00,56.96,56.96,56.5,56.59,131109.0,55.4557,55.4557,55.0079,55.0955,131109.0
2019-07-25 10:30:00,56.56,56.7,56.46,56.68,168114.0,55.0663,55.2026,54.9689,55.1831,168114.0
2019-07-25 10:40:00,56.7,56.75,56.51,56.59,109503.0,55.2026,55.2513,55.0176,55.0955,109503.0
2019-07-25 10:50:00,56.58,56.68,56.45,56.57,86099.0,55.0858,55.1831,54.9592,55.076,86099.0
2019-07-25 11:00:00,56.58,56.83,56.52,56.75,98747.0,55.0858,55.3292,55.0274,55.2513,98747.0
2019-07-25 11:10:00,56.75,56.9,56.68,56.78,66529.0,55.2513,55.3973,55.1831,55.2805,66529.0
2019-07-25 11:20:00,56.77,56.82,56.47,56.47,44607.0,55.2708,55.3194,54.9787,54.9787,44607.0
2019-07-25 11:30:00,56.45,56.58,56.33,56.58,77116.0,54.9592,55.0858,54.8424,55.0858,77116.0
2019-07-25 11:40:00,56.58,56.69,56.54,56.54,35339.0,55.0858,55.1929,55.0468,55.0468,35339.0
2019-07-25 11:50:00,56.54,56.85,56.54,56.78,54438.0,55.0468,55.3486,55.0468,55.2805,54438.0
2019-07-25 12:00:00,56.79,56.82,56.6,56.62,56054.0,55.2902,55.3194,55.1052,55.1247,56054.0
2019-07-25 12:10:00,56.62,56.76,56.55,56.76,46747.0,55.1247,55.261,55.0566,55.261,46747.0
2019-07-25 12:20:00,56.76,56.8,56.66,56.67,67788.0,55.261,55.3,55.1637,55.1734,67788.0
2019-07-25 12:30:00,56.67,56.73,56.42,56.42,95477.0,55.1734,55.2318,54.93,54.93,95477.0
2019-07-25 12:40:00,56.44,56.44,56.13,56.27,136364.0,54.9495,54.9495,54.6477,54.784,136364.0
2019-07-25 12:50:00,56.3,56.38,56.22,56.32,42643.0,54.8132,54.8911,54.7353,54.8326,42643.0
2019-07-25 13:00:00,56.31,56.34,56.16,56.17,51576.0,54.8229,54.8521,54.6769,54.6866,51576.0
2019-07-25 13:10:00,56.16,56.17,55.83,56.0,124429.0,54.6769,54.6866,54.3556,54.5211,124429.0
2019-07-25 13:20:00,56.0,56.03,55.88,55.96,46978.0,54.5211,54.5503,54.4043,54.4822,46978.0
2019-07-25 13:30:00,55.96,56.06,55.92,55.92,45114.0,54.4822,54.5795,54.4432,54.4432,45114.0
2019-07-25 13:40:00,55.93,56.04,55.91,55.95,65538.0,54.4529,54.56,54.4335,54.4724,65538.0
2019-07-25 13:50:00,55.95,55.98,55.85,55.85,93422.0,54.4724,54.5016,54.3751,54.3751,93422.0
2019-07-25 14:00:00,55.86,55.99,55.85,55.97,144460.0,54.3848,54.5114,54.3751,54.4919,144460.0
2019-07-25 14:10:00,55.97,56.19,55.92,56.18,82664.0,54.4919,54.7061,54.4432,54.6963,82664.0
2019-07-25 14:20:00,56.19,56.32,56.19,56.23,56952.0,54.7061,54.8326,54.7061,54.745,56952.0
2019-07-25 14:30:00,56.23,56.23,56.04,56.06,31480.0,54.745,54.745,54.56,54.5795,31480.0
2019-07-25 14:40:00,56.04,56.06,55.89,55.91,38002.0,54.56,54.5795,54.414,54.4335,38002.0
2019-07-25 14:50:00,55.91,55.98,55.81,55.94,45579.0,54.4335,54.5016,54.3361,54.4627,45579.0
2019-07-25 15:00:00,55.94,56.09,55.9,55.96,77577.0,54.4627,54.6087,54.4237,54.4822,77577.0
2019-07-25 15:10:00,55.95,56.01,55.79,55.97,98113.0,54.4724,54.5308,54.3166,54.4919,98113.0
2019-07-25 15:20:00,55.96,56.04,55.89,55.98,78067.0,54.4822,54.56,54.414,54.5016,78067.0
2019-07-25 15:30:00,55.98,56.11,55.98,56.01,90117.0,54.5016,54.6282,54.5016,54.5308,90117.0
2019-07-25 15:40:00,56.02,56.09,55.99,56.01,90208.0,54.5406,54.6087,54.5114,54.5308,90208.0
2019-07-25 15:50:00,56.01,56.01,55.75,55.92,293191.0,54.5308,54.5308,54.2777,54.4432,293191.0
2019-07-26 09:30:00,56.24,56.5,56.03,56.25,69544.0,54.7548,55.0079,54.5503,54.7645,69544.0
2019-07-26 09:40:00,56.24,56.67,56.24,56.67,42861.0,54.7548,55.1734,54.7548,55.1734,42861.0
2019-07-26 09:50:00,56.68,56.75,56.58,56.73,30299.0,55.1831,55.2513,55.0858,55.2318,30299.0
2019-07-26 10:00:00,56.7,56.82,56.6,56.67,39974.0,55.2026,55.3194,55.1052,55.1734,39974.0
2019-07-26 10:10:00,56.67,56.82,56.61,56.8,27771.0,55.1734,55.3194,55.115,55.3,27771.0
2019-07-26 10:20:00,56.79,56.98,56.76,56.94,32003.0,55.2902,55.4752,55.261,55.4363,32003.0
2019-07-26 10:30:00,56.95,57.05,56.77,57.01,49728.0,55.446,55.5434,55.2708,55.5044,49728.0
2019-07-26 10:40:00,57.0,57.19,56.94,57.17,26846.0,55.4947,55.6797,55.4363,55.6602,26846.0
2019-07-26 10:50:00,57.17,57.23,57.06,57.13,27553.0,55.6602,55.7186,55.5531,55.6213,27553.0
2019-07-26 11:00:00,57.14,57.27,57.13,57.13,24447.0,55.631,55.7576,55.6213,55.6213,24447.0
2019-07-26 11:10:00,57.14,57.21,57.09,57.13,33254.0,55.631,55.6991,55.5823,55.6213,33254.0
2019-07-26 11:20:00,57.14,57.21,57.11,57.12,29891.0,55.631,55.6991,55.6018,55.6115,29891.0
2019-07-26 11:30:00,57.1,57.12,56.77,56.78,39189.0,55.592,55.6115,55.2708,55.2805,39189.0
2019-07-26 11:40:00,56.79,56.85,56.7,56.74,27451.0,55.2902,55.3486,55.2026,55.2416,27451.0
2019-07-26 11:50:00,56.74,56.91,56.74,56.87,39571.0,55.2416,55.4071,55.2416,55.3681,39571.0
2019-07-26 12:00:00,56.88,56.9,56.77,56.8,23843.0,55.3779,55.3973,55.2708,55.3,23843.0
2019-07-26 12:10:00,56.8,56.82,56.58,56.58,34610.0,55.3,55.3194,55.0858,55.0858,34610.0
2019-07-26 12:20:00,56.59,56.63,56.39,56.49,73305.0,55.0955,55.1345,54.9008,54.9982,73305.0
2019-07-26 12:30:00,56.5,56.5,56.4,56.44,29238.0,55.0079,55.0079,54.9105,54.9495,29238.0
2019-07-26 12:40:00,56.44,56.51,56.39,56.45,38110.0,54.9495,55.0176,54.9008,54.9592,38110.0
2019-07-26 12:50:00,56.46,56.53,56.42,56.49,62563.0,54.9689,55.0371,54.93,54.9982,62563.0
2019-07-26 13:00:00,56.48,56.72,56.44,56.71,120253.0,54.9884,55.2221,54.9495,55.2123,120253.0
2019-07-26 13:10:00,56.71,56.86,56.67,56.7,36874.0,55.2123,55.3584,55.1734,55.2026,36874.0
2019-07-26 13:20:00,56.71,56.75,56.68,56.75,22075.0,55.2123,55.2513,55.1831,55.2513,22075.0
2019-07-26 13:30:00,56.75,56.84,56.73,56.83,28188.0,55.2513,55.3389,55.2318,55.3292,28188.0
2019-07-26 13:40:00,56.83,56.85,56.6,56.65,57302.0,55.3292,55.3486,55.1052,55.1539,57302.0
2019-07-26 13:50:00,56.64,56.7,56.61,56.67,25587.0,55.1442,55.2026,55.115,55.1734,25587.0
2019-07-26 14:00:00,56.68,56.71,56.63,56.65,29783.0,55.1831,55.2123,55.1345,55.1539,29783.0
2019-07-26 14:10:00,56.64,56.7,56.62,56.66,24796.0,55.1442,55.2026,55.1247,55.1637,24796.0
2019-07-26 14:20:00,56.66,56.66,56.53,56.55,23668.0,55.1637,55.1637,55.0371,55.0566,23668.0
2019-07-26 14:30:00,56.56,56.69,56.55,56.68,22123.0,55.0663,55.1929,55.0566,55.1831,22123.0
2019-07-26 14:40:00,56.67,56.68,56.49,56.56,29787.0,55.1734,55.1831,54.9982,55.0663,29787.0
2019-07-26 14:50:00,56.55,56.61,56.54,56.57,23017.0,55.0566,55.115,55.0468,55.076,23017.0
2019-07-26 15:00:00,56.58,56.61,56.55,56.59,37591.0,55.0858,55.115,55.0566,55.0955,37591.0
2019-07-26 15:10:00,56.6,56.61,56.53,56.55,41776.0,55.1052,55.115,55.0371,55.0566,41776.0
2019-07-26 15:20:00,56.55,56.6,56.4,56.4,66612.0,55.0566,55.1052,54.9105,54.9105,66612.0
2019-07-26 15:30:00,56.4,56.5,56.38,56.48,83342.0,54.9105,55.0079,54.8911,54.9884,83342.0
2019-07-26 15:40:00,56.48,56.55,56.42,56.55,68294.0,54.9884,55.0566,54.93,55.0566,68294.0
2019-07-26 15:50:00,56.53,56.54,56.29,56.36,215186.0,55.0371,55.0468,54.8034,54.8716,215186.0
2019-07-29 09:30:00,56.32,56.62,56.22,56.53,68681.0,54.8326,55.1247,54.7353,55.0371,68681.0
2019-07-29 09:40:00,56.5,56.71,56.2,56.71,50494.0,55.0079,55.2123,54.7158,55.2123,50494.0
2019-07-29 09:50:00,56.71,56.87,56.6,56.63,46730.0,55.2123,55.3681,55.1052,55.1345,46730.0
2019-07-29 10:00:00,56.61,56.62,56.39,56.43,37045.0,55.115,55.1247,54.9008,54.9397,37045.0
2019-07-29 10:10:00,56.44,56.53,56.37,56.42,21680.0,54.9495,55.0371,54.8813,54.93,21680.0
2019-07-29 10:20:00,56.42,56.46,56.31,56.42,62273.0,54.93,54.9689,54.8229,54.93,62273.0
2019-07-29 10:30:00,56.45,56.67,56.36,56.56,106060.0,54.9592,55.1734,54.8716,55.0663,106060.0
2019-07-29 10:40:00,56.56,56.9,56.56,56.9,30684.0,55.0663,55.3973,55.0663,55.3973,30684.0
2019-07-29 10:50:00,56.9,57.16,56.89,57.12,127278.0,55.3973,55.6505,55.3876,55.6115,127278.0
2019-07-29 11:00:00,57.14,57.23,57.05,57.21,40104.0,55.631,55.7186,55.5434,55.6991,40104.0
2019-07-29 11:10:00,57.21,57.21,57.04,57.14,56164.0,55.6991,55.6991,55.5336,55.631,56164.0
2019-07-29 11:20:00,57.14,57.16,56.97,57.07,32270.0,55.631,55.6505,55.4655,55.5628,32270.0
2019-07-29 11:30:00,57.07,57.2,57.05,57.2,178425.0,55.5628,55.6894,55.5434,55.6894,178425.0
2019-07-29 11:40:00,57.2,57.43,57.19,57.31,48398.0,55.6894,55.9133,55.6797,55.7965,48398.0
2019-07-29 11:50:00,57.3,57.47,57.27,57.44,28990.0,55.7868,55.9523,55.7576,55.9231,28990.0
2019-07-29 12:00:00,57.43,57.43,57.36,57.42,23831.0,55.9133,55.9133,55.8452,55.9036,23831.0
2019-07-29 12:10:00,57.43,57.55,57.43,57.55,33489.0,55.9133,56.0302,55.9133,56.0302,33489.0
2019-07-29 12:20:00,57.57,57.68,57.53,57.68,44971.0,56.0496,56.1567,56.0107,56.1567,44971.0
2019-07-29 12:30:00,57.69,57.8,57.68,57.75,39021.0,56.1665,56.2736,56.1567,56.2249,39021.0
2019-07-29 12:40:00,57.76,57.81,57.67,57.71,26670.0,56.2346,56.2833,56.147,56.1859,26670.0
2019-07-29 12:50:00,57.72,57.73,57.62,57.67,31924.0,56.1957,56.2054,56.0983,56.147,31924.0
2019-07-29 13:00:00,57.64,57.65,57.58,57.65,24692.0,56.1178,56.1275,56.0594,56.1275,24692.0
2019-07-29 13:10:00,57.65,57.71,57.63,57.69,24966.0,56.1275,56.1859,56.108,56.1665,24966.0
2019-07-29 13:20:00,57.7,57.7,57.61,57.65,19891.0,56.1762,56.1762,56.0886,56.1275,19891.0
2019-07-29 13:30:00,57.66,57.75,57.63,57.7,31356.0,56.1373,56.2249,56.108,56.1762,31356.0
2019-07-29 13:40:00,57.71,57.71,57.61,57.65,22693.0,56.1859,56.1859,56.0886,56.1275,22693.0
2019-07-29 13:50:00,57.64,57.65,57.57,57.62,16886.0,56.1178,56.1275,56.0496,56.0983,16886.0
2019-07-29 14:00:00,57.62,57.65,57.59,57.64,17198.0,56.0983,56.1275,56.0691,56.1178,17198.0
2019-07-29 14:10:00,57.64,57.68,57.61,57.65,18556.0,56.1178,56.1567,56.0886,56.1275,18556.0
2019-07-29 14:20:00,57.65,57.84,57.64,57.84,38724.0,56.1275,56.3125,56.1178,56.3125,38724.0
2019-07-29 14:30:00,57.83,57.93,57.77,57.92,41548.0,56.3028,56.4001,56.2443,56.3904,41548.0
2019-07-29 14:40:00,57.92,57.98,57.89,57.91,42692.0,56.3904,56.4488,56.3612,56.3807,42692.0
2019-07-29 14:50:00,57.92,58.02,57.88,57.88,58782.0,56.3904,56.4877,56.3514,56.3514,58782.0
2019-07-29 15:00:00,57.89,57.92,57.85,57.92,21306.0,56.3612,56.3904,56.3222,56.3904,21306.0
2019-07-29 15:10:00,57.91,57.92,57.73,57.86,189933.0,56.3807,56.3904,56.2054,56.332,189933.0
2019-07-29 15:20:00,57.86,57.87,57.82,57.84,42783.0,56.332,56.3417,56.293,56.3125,42783.0
2019-07-29 15:30:00,57.85,57.91,57.81,57.83,67974.0,56.3222,56.3807,56.2833,56.3028,67974.0
2019-07-29 15:40:00,57.83,57.86,57.75,57.78,89250.0,56.3028,56.332,56.2249,56.2541,89250.0
2019-07-29 15:50:00,57.78,57.78,57.58,57.61,232177.0,56.2541,56.2541,56.0594,56.0886,232177.0
2019-07-30 09:30:00,56.82,57.0,55.6,56.49,248451.0,55.3194,55.4947,54.1317,54.9982,248451.0
2019-07-30 09:40:00,56.44,56.74,56.38,56.61,73469.0,54.9495,55.2416,54.8911,55.115,73469.0
2019-07-30 09:50:00,56.62,56.69,56.46,56.48,41677.0,55.1247,55.1929,54.9689,54.9884,41677.0
2019-07-30 10:00:00,56.46,57.01,56.43,57.0,66324.0,54.9689,55.5044,54.9397,55.4947,66324.0
2019-07-30 10:10:00,57.0,57.07,56.83,56.93,51446.0,55.4947,55.5628,55.3292,55.4265,51446.0
2019-07-30 10:20:00,56.92,56.93,56.83,56.88,32221.0,55.4168,55.4265,55.3292,55.3779,32221.0
2019-07-30 10:30:00,56.89,57.02,56.78,56.82,48357.0,55.3876,55.5142,55.2805,55.3194,48357.0
2019-07-30 10:40:00,56.82,56.91,56.8,56.9,25228.0,55.3194,55.4071,55.3,55.3973,25228.0
2019-07-30 10:50:00,56.9,57.1,56.88,57.05,26055.0,55.3973,55.592,55.3779,55.5434,26055.0
2019-07-30 11:00:00,57.06,57.21,57.03,57.2,23062.0,55.5531,55.6991,55.5239,55.6894,23062.0
2019-07-30 11:10:00,57.19,57.26,57.11,57.12,47714.0,55.6797,55.7478,55.6018,55.6115,47714.0
2019-07-30 11:20:00,57.11,57.15,56.98,56.98,62215.0,55.6018,55.6407,55.4752,55.4752,62215.0
2019-07-30 11:30:00,56.99,57.1,56.94,57.0,51396.0,55.4849,55.592,55.4363,55.4947,51396.0
2019-07-30 11:40:00,57.0,57.35,57.0,57.08,43602.0,55.4947,55.8354,55.4947,55.5726,43602.0
2019-07-30 11:50:00,57.08,57.17,57.03,57.15,32638.0,55.5726,55.6602,55.5239,55.6407,32638.0
2019-07-30 12:00:00,57.14,57.15,57.02,57.09,41912.0,55.631,55.6407,55.5142,55.5823,41912.0
2019-07-30 12:10:00,57.08,57.29,57.06,57.28,25836.0,55.5726,55.777,55.5531,55.7673,25836.0
2019-07-30 12:20:00,57.27,57.37,57.23,57.37,17509.0,55.7576,55.8549,55.7186,55.8549,17509.0
2019-07-30 12:30:00,57.37,57.45,57.35,57.45,19208.0,55.8549,55.9328,55.8354,55.9328,19208.0
2019-07-30 12:40:00,57.46,57.75,57.4,57.67,69048.0,55.9425,56.2249,55.8841,56.147,69048.0
2019-07-30 12:50:00,57.65,57.7,57.57,57.61,33965.0,56.1275,56.1762,56.0496,56.0886,33965.0
2019-07-30 13:00:00,57.61,57.65,57.49,57.51,24477.0,56.0886,56.1275,55.9717,55.9912,24477.0
2019-07-30 13:10:00,57.51,57.6,57.5,57.55,23521.0,55.9912,56.0788,55.9815,56.0302,23521.0
2019-07-30 13:20:00,57.55,57.57,57.51,57.55,19709.0,56.0302,56.0496,55.9912,56.0302,19709.0
2019-07-30 13:30:00,57.55,57.59,57.46,57.52,33184.0,56.0302,56.0691,55.9425,56.001,33184.0
2019-07-30 13:40:00,57.52,57.52,57.35,57.35,24434.0,56.001,56.001,55.8354,55.8354,24434.0
2019-07-30 13:50:00,57.34,57.38,57.3,57.36,25233.0,55.8257,55.8646,55.7868,55.8452,25233.0
2019-07-30 14:00:00,57.35,57.36,57.26,57.3,49966.0,55.8354,55.8452,55.7478,55.7868,49966.0
2019-07-30 14:10:00,57.3,57.36,57.21,57.22,28596.0,55.7868,55.8452,55.6991,55.7089,28596.0
2019-07-30 14:20:00,57.22,57.23,57.1,57.17,41497.0,55.7089,55.7186,55.592,55.6602,41497.0
2019-07-30 14:30:00,57.18,57.27,57.18,57.23,33466.0,55.6699,55.7576,55.6699,55.7186,33466.0
2019-07-30 14:40:00,57.23,57.44,57.22,57.44,28793.0,55.7186,55.9231,55.7089,55.9231,28793.0
2019-07-30 14:50:00,57.42,57.47,57.39,57.42,42750.0,55.9036,55.9523,55.8744,55.9036,42750.0
2019-07-30 15:00:00,57.42,57.5,57.39,57.43,44485.0,55.9036,55.9815,55.8744,55.9133,44485.0
2019-07-30 15:10:00,57.43,57.52,57.4,57.44,49604.0,55.9133,56.001,55.8841,55.9231,49604.0
2019-07-30 15:20:00,57.45,57.58,57.42,57.54,32264.0,55.9328,56.0594,55.9036,56.0204,32264.0
2019-07-30 15:30:00,57.54,57.6,57.43,57.48,47602.0,56.0204,56.0788,55.9133,55.962,47602.0
2019-07-30 15:40:00,57.47,57.49,57.4,57.46,69178.0,55.9523,55.9717,55.8841,55.9425,69178.0
2019-07-30 15:50:00,57.46,57.48,57.22,57.36,219384.0,55.9425,55.962,55.7089,55.8452,219384.0
2019-07-31 09:30:00,57.35,57.35,56.78,56.81,62305.0,55.8354,55.8354,55.2805,55.3097,62305.0
2019-07-31 09:40:00,56.84,57.05,56.83,56.86,44992.0,55.3389,55.5434,55.3292,55.3584,44992.0
2019-07-31 09:50:00,56.83,56.99,56.79,56.93,28495.0,55.3292,55.4849,55.2902,55.4265,28495.0
2019-07-31 10:00:00,56.95,56.96,56.74,56.82,32828.0,55.446,55.4557,55.2416,55.3194,32828.0
2019-07-31 10:10:00,56.84,57.03,56.84,56.99,36753.0,55.3389,55.5239,55.3389,55.4849,36753.0
2019-07-31 10:20:00,56.99,57.0,56.7,56.7,26602.0,55.4849,55.4947,55.2026,55.2026,26602.0
2019-07-31 10:30:00,56.72,56.73,56.48,56.61,35784.0,55.2221,55.2318,54.9884,55.115,35784.0
2019-07-31 10:40:00,56.61,56.68,56.55,56.64,84424.0,55.115,55.1831,55.0566,55.1442,84424.0
2019-07-31 10:50:00,56.63,56.65,56.51,56.59,67274.0,55.1345,55.1539,55.0176,55.0955,67274.0
2019-07-31 11:00:00,56.6,56.7,56.54,56.57,30167.0,55.1052,55.2026,55.0468,55.076,30167.0
2019-07-31 11:10:00,56.57,56.61,56.41,56.45,26011.0,55.076,55.115,54.9203,54.9592,26011.0
2019-07-31 11:20:00,56.45,56.51,56.38,56.44,34218.0,54.9592,55.0176,54.8911,54.9495,34218.0
2019-07-31 11:30:00,56.44,56.55,56.4,56.41,45190.0,54.9495,55.0566,54.9105,54.9203,45190.0
2019-07-31 11:40:00,56.41,56.54,56.36,56.54,21488.0,54.9203,55.0468,54.8716,55.0468,21488.0
2019-07-31 11:50:00,56.53,56.53,56.44,56.48,30617.0,55.0371,55.0371,54.9495,54.9884,30617.0
2019-07-31 12:00:00,56.48,56.53,56.45,56.46,26363.0,54.9884,55.0371,54.9592,54.9689,26363.0
2019-07-31 12:10:00,56.47,56.52,56.42,56.43,19952.0,54.9787,55.0274,54.93,54.9397,19952.0
2019-07-31 12:20:00,56.42,56.55,56.41,56.47,24365.0,54.93,55.0566,54.9203,54.9787,24365.0
2019-07-31 12:30:00,56.47,56.48,56.41,56.41,16339.0,54.9787,54.9884,54.9203,54.9203,16339.0
2019-07-31 12:40:00,56.41,56.49,56.39,56.43,62612.0,54.9203,54.9982,54.9008,54.9397,62612.0
2019-07-31 12:50:00,56.42,56.45,56.36,56.4,33734.0,54.93,54.9592,54.8716,54.9105,33734.0
2019-07-31 13:00:00,56.4,56.43,56.36,56.43,19805.0,54.9105,54.9397,54.8716,54.9397,19805.0
2019-07-31 13:10:00,56.42,56.44,56.36,56.4,39895.0,54.93,54.9495,54.8716,54.9105,39895.0
2019-07-31 13:20:00,56.4,56.49,56.38,56.49,20200.0,54.9105,54.9982,54.8911,54.9982,20200.0
2019-07-31 13:30:00,56.49,56.51,56.38,56.47,117393.0,54.9982,55.0176,54.8911,54.9787,117393.0
2019-07-31 13:40:00,56.47,56.49,56.4,56.4,26554.0,54.9787,54.9982,54.9105,54.9105,26554.0
2019-07-31 13:50:00,56.41,56.48,56.37,56.45,23329.0,54.9203,54.9884,54.8813,54.9592,23329.0
2019-07-31 14:00:00,56.4,56.58,56.34,56.49,100526.0,54.9105,55.0858,54.8521,54.9982,100526.0
2019-07-31 14:10:00,56.48,56.54,56.4,56.46,26284.0,54.9884,55.0468,54.9105,54.9689,26284.0
2019-07-31 14:20:00,56.46,56.49,56.39,56.41,34838.0,54.9689,54.9982,54.9008,54.9203,34838.0
2019-07-31 14:30:00,56.43,56.48,56.09,56.13,47138.0,54.9397,54.9884,54.6087,54.6477,47138.0
2019-07-31 14:40:00,56.1,56.15,55.64,55.64,36257.0,54.6185,54.6671,54.1706,54.1706,36257.0
2019-07-31 14:50:00,55.64,55.66,55.05,55.48,121130.0,54.1706,54.1901,53.5962,54.0148,121130.0
2019-07-31 15:00:00,55.5,55.93,55.38,55.89,87342.0,54.0343,54.4529,53.9175,54.414,87342.0
2019-07-31 15:10:00,55.91,55.95,55.74,55.93,102305.0,54.4335,54.4724,54.268,54.4529,102305.0
2019-07-31 15:20:00,55.93,56.23,55.85,56.15,132937.0,54.4529,54.745,54.3751,54.6671,132937.0
2019-07-31 15:30:00,56.17,56.21,56.01,56.16,33023.0,54.6866,54.7255,54.5308,54.6769,33023.0
2019-07-31 15:40:00,56.17,56.22,56.05,56.05,54526.0,54.6866,54.7353,54.5698,54.5698,54526.0
2019-07-31 15:50:00,56.05,56.05,55.65,55.7,429937.0,54.5698,54.5698,54.1803,54.229,429937.0
2019-08-01 09:30:00,56.4,56.66,56.01,56.54,58936.0,54.9105,55.1637,54.5308,55.0468,58936.0
2019-08-01 09:40:00,56.51,56.84,56.39,56.76,27296.0,55.0176,55.3389,54.9008,55.261,27296.0
2019-08-01 09:50:00,56.79,56.87,56.62,56.75,15102.0,55.2902,55.3681,55.1247,55.2513,15102.0
2019-08-01 10:00:00,56.74,56.74,56.49,56.67,17759.0,55.2416,55.2416,54.9982,55.1734,17759.0
2019-08-01 10:10:00,56.68,56.77,56.49,56.72,51581.0,55.1831,55.2708,54.9982,55.2221,51581.0
2019-08-01 10:20:00,56.72,56.8,56.64,56.71,26176.0,55.2221,55.3,55.1442,55.2123,26176.0
2019-08-01 10:30:00,56.71,56.8,56.57,56.61,37955.0,55.2123,55.3,55.076,55.115,37955.0
2019-08-01 10:40:00,56.6,56.77,56.56,56.77,18181.0,55.1052,55.2708,55.0663,55.2708,18181.0
2019-08-01 10:50:00,56.78,57.05,56.76,56.97,55413.0,55.2805,55.5434,55.261,55.4655,55413.0
2019-08-01 11:00:00,56.97,57.11,56.88,56.91,20803.0,55.4655,55.6018,55.3779,55.4071,20803.0
2019-08-01 11:10:00,56.92,56.94,56.75,56.79,37214.0,55.4168,55.4363,55.2513,55.2902,37214.0
2019-08-01 11:20:00,56.76,56.97,56.71,56.96,24665.0,55.261,55.4655,55.2123,55.4557,24665.0
2019-08-01 11:30:00,56.94,56.97,56.87,56.91,18390.0,55.4363,55.4655,55.3681,55.4071,18390.0
2019-08-01 11:40:00,56.91,57.0,56.88,56.99,23043.0,55.4071,55.4947,55.3779,55.4849,23043.0
2019-08-01 11:50:00,57.0,57.0,56.82,56.83,18871.0,55.4947,55.4947,55.3194,55.3292,18871.0
2019-08-01 12:00:00,56.83,56.89,56.78,56.8,22527.0,55.3292,55.3876,55.2805,55.3,22527.0
2019-08-01 12:10:00,56.8,56.84,56.68,56.69,17493.0,55.3,55.3389,55.1831,55.1929,17493.0
2019-08-01 12:20:00,56.69,56.92,56.64,56.92,26390.0,55.1929,55.4168,55.1442,55.4168,26390.0
2019-08-01 12:30:00,56.92,57.06,56.91,57.06,14848.0,55.4168,55.5531,55.4071,55.5531,14848.0
2019-08-01 12:40:00,57.05,57.08,56.99,57.04,16862.0,55.5434,55.5726,55.4849,55.5336,16862.0
2019-08-01 12:50:00,57.05,57.07,56.98,56.98,20430.0,55.5434,55.5628,55.4752,55.4752,20430.0
2019-08-01 13:00:00,56.98,57.04,56.96,57.0,13695.0,55.4752,55.5336,55.4557,55.4947,13695.0
2019-08-01 13:10:00,57.01,57.01,56.94,56.95,13944.0,55.5044,55.5044,55.4363,55.446,13944.0
2019-08-01 13:20:00,56.95,56.99,56.29,56.29,35666.0,55.446,55.4849,54.8034,54.8034,35666.0
2019-08-01 13:30:00,56.25,56.49,55.6,55.62,38056.0,54.7645,54.9982,54.1317,54.1511,38056.0
2019-08-01 13:40:00,55.56,55.59,55.15,55.53,81131.0,54.0927,54.1219,53.6935,54.0635,81131.0
2019-08-01 13:50:00,55.46,55.74,55.21,55.73,92981.0,53.9954,54.268,53.752,54.2582,92981.0
2019-08-01 14:00:00,55.7,55.75,55.21,55.21,61211.0,54.229,54.2777,53.752,53.752,61211.0
2019-08-01 14:10:00,55.23,55.24,54.45,54.46,156823.0,53.7714,53.7812,53.012,53.0218,156823.0
2019-08-01 14:20:00,54.47,54.64,54.05,54.54,149647.0,53.0315,53.197,52.6226,53.0997,149647.0
2019-08-01 14:30:00,54.54,54.58,54.3,54.41,48564.0,53.0997,53.1386,52.866,52.9731,48564.0
2019-08-01 14:40:00,54.42,54.56,54.16,54.56,49275.0,52.9828,53.1191,52.7297,53.1191,49275.0
2019-08-01 14:50:00,54.56,54.74,54.55,54.69,38949.0,53.1191,53.2944,53.1094,53.2457,38949.0
2019-08-01 15:00:00,54.71,54.77,54.45,54.57,92625.0,53.2652,53.3236,53.012,53.1289,92625.0
2019-08-01 15:10:00,54.56,54.99,54.53,54.9,45451.0,53.1191,53.5378,53.0899,53.4501,45451.0
2019-08-01 15:20:00,54.91,55.02,54.86,54.9,27330.0,53.4599,53.567,53.4112,53.4501,27330.0
2019-08-01 15:30:00,54.9,55.04,54.74,55.02,56498.0,53.4501,53.5864,53.2944,53.567,56498.0
2019-08-01 15:40:00,55.01,55.07,54.87,54.9,97104.0,53.5572,53.6157,53.4209,53.4501,97104.0
2019-08-01 15:50:00,54.88,54.89,54.7,54.78,151055.0,53.4307,53.4404,53.2554,53.3333,151055.0
2019-08-02 09:30:00,54.3,54.55,53.8,54.55,46972.0,52.866,53.1094,52.3792,53.1094,46972.0
2019-08-02 09:40:00,54.49,54.49,54.25,54.36,20361.0,53.051,53.051,52.8173,52.9244,20361.0
2019-08-02 09:50:00,54.42,54.76,54.35,54.47,37203.0,52.9828,53.3138,52.9147,53.0315,37203.0
2019-08-02 10:00:00,54.44,54.49,53.75,53.79,31936.0,53.0023,53.051,52.3305,52.3695,31936.0
2019-08-02 10:10:00,53.8,53.91,53.63,53.7,28506.0,52.3792,52.4863,52.2137,52.2818,28506.0
2019-08-02 10:20:00,53.67,53.74,53.47,53.57,31985.0,52.2526,52.3208,52.0579,52.1553,31985.0
2019-08-02 10:30:00,53.58,53.59,53.31,53.37,23760.0,52.165,52.1747,51.9021,51.9605,23760.0
2019-08-02 10:40:00,53.39,53.5,53.19,53.37,23225.0,51.98,52.0871,51.7853,51.9605,23225.0
2019-08-02 10:50:00,53.36,53.46,53.2,53.33,21214.0,51.9508,52.0482,51.795,51.9216,21214.0
2019-08-02 11:00:00,53.33,53.5,53.29,53.46,49646.0,51.9216,52.0871,51.8827,52.0482,49646.0
2019-08-02 11:10:00,53.49,53.63,53.44,53.61,90015.0,52.0774,52.2137,52.0287,52.1942,90015.0
2019-08-02 11:20:00,53.61,53.61,53.29,53.38,33095.0,52.1942,52.1942,51.8827,51.9703,33095.0
2019-08-02 11:30:00,53.37,53.48,53.18,53.25,55682.0,51.9605,52.0676,51.7756,51.8437,55682.0
2019-08-02 11:40:00,53.23,53.46,53.22,53.42,160225.0,51.8242,52.0482,51.8145,52.0092,160225.0
2019-08-02 11:50:00,53.43,53.55,53.32,53.51,62717.0,52.019,52.1358,51.9119,52.0969,62717.0
2019-08-02 12:00:00,53.5,53.58,53.39,53.56,40778.0,52.0871,52.165,51.98,52.1455,40778.0
2019-08-02 12:10:00,53.56,53.68,53.5,53.67,28808.0,52.1455,52.2624,52.0871,52.2526,28808.0
2019-08-02 12:20:00,53.68,53.71,53.58,53.65,31793.0,52.2624,52.2916,52.165,52.2332,31793.0
2019-08-02 12:30:00,53.65,53.66,53.51,53.51,27520.0,52.2332,52.2429,52.0969,52.0969,27520.0
2019-08-02 12:40:00,53.5,53.52,53.29,53.32,32112.0,52.0871,52.1066,51.8827,51.9119,32112.0
2019-08-02 12:50:00,53.31,53.4,53.27,53.29,13839.0,51.9021,51.9898,51.8632,51.8827,13839.0
2019-08-02 13:00:00,53.32,53.33,53.18,53.22,15236.0,51.9119,51.9216,51.7756,51.8145,15236.0
2019-08-02 13:10:00,53.22,53.37,53.17,53.37,18808.0,51.8145,51.9605,51.7658,51.9605,18808.0
2019-08-02 13:20:00,53.37,53.49,53.36,53.47,18659.0,51.9605,52.0774,51.9508,52.0579,18659.0
2019-08-02 13:30:00,53.47,53.47,53.36,53.41,17305.0,52.0579,52.0579,51.9508,51.9995,17305.0
2019-08-02 13:40:00,53.4,53.54,53.39,53.49,19287.0,51.9898,52.1261,51.98,52.0774,19287.0
2019-08-02 13:50:00,53.47,53.47,53.31,53.32,14417.0,52.0579,52.0579,51.9021,51.9119,14417.0
2019-08-02 14:00:00,53.32,53.47,53.24,53.41,14458.0,51.9119,52.0579,51.834,51.9995,14458.0
2019-08-02 14:10:00,53.42,53.52,53.4,53.51,24511.0,52.0092,52.1066,51.9898,52.0969,24511.0
2019-08-02 14:20:00,53.53,53.65,53.51,53.52,15730.0,52.1163,52.2332,52.0969,52.1066,15730.0
2019-08-02 14:30:00,53.51,53.53,53.42,53.51,20939.0,52.0969,52.1163,52.0092,52.0969,20939.0
2019-08-02 14:40:00,53.48,53.57,53.39,53.41,33072.0,52.0676,52.1553,51.98,51.9995,33072.0
2019-08-02 14:50:00,53.4,53.42,53.3,53.35,21348.0,51.9898,52.0092,51.8924,51.9411,21348.0
2019-08-02 15:00:00,53.36,53.41,53.26,53.32,49472.0,51.9508,51.9995,51.8535,51.9119,49472.0
2019-08-02 15:10:00,53.31,53.32,53.22,53.32,36957.0,51.9021,51.9119,51.8145,51.9119,36957.0
2019-08-02 15:20:00,53.33,53.6,53.32,53.58,72301.0,51.9216,52.1845,51.9119,52.165,72301.0
2019-08-02 15:30:00,53.58,53.61,53.31,53.57,89212.0,52.165,52.1942,51.9021,52.1553,89212.0
2019-08-02 15:40:00,53.58,53.6,53.42,53.49,71592.0,52.165,52.1845,52.0092,52.0774,71592.0
2019-08-02 15:50:00,53.51,53.55,53.3,53.47,201969.0,52.0969,52.1358,51.8924,52.0579,201969.0
2019-08-05 09:30:00,51.85,52.4,51.11,52.39,133395.0,50.4807,51.0162,49.7602,51.0064,133395.0
2019-08-05 09:40:00,52.35,52.48,52.16,52.23,44952.0,50.9675,51.0941,50.7825,50.8507,44952.0
2019-08-05 09:50:00,52.22,52.3,52.07,52.19,45543.0,50.8409,50.9188,50.6949,50.8117,45543.0
2019-08-05 10:00:00,52.24,52.31,52.07,52.26,47251.0,50.8604,50.9285,50.6949,50.8799,47251.0
2019-08-05 10:10:00,52.26,52.29,52.03,52.15,27099.0,50.8799,50.9091,50.6559,50.7728,27099.0
2019-08-05 10:20:00,52.15,52.15,51.73,51.82,41753.0,50.7728,50.7728,50.3639,50.4515,41753.0
2019-08-05 10:30:00,51.81,51.86,51.68,51.68,22042.0,50.4417,50.4904,50.3152,50.3152,22042.0
2019-08-05 10:40:00,51.65,51.94,51.58,51.84,75218.0,50.286,50.5683,50.2178,50.471,75218.0
2019-08-05 10:50:00,51.85,52.08,51.81,52.04,82670.0,50.4807,50.7046,50.4417,50.6657,82670.0
2019-08-05 11:00:00,52.04,52.1,51.98,52.04,26506.0,50.6657,50.7241,50.6073,50.6657,26506.0
2019-08-05 11:10:00,52.05,52.14,51.99,52.03,31232.0,50.6754,50.763,50.617,50.6559,31232.0
2019-08-05 11:20:00,52.02,52.04,51.79,51.84,21170.0,50.6462,50.6657,50.4223,50.471,21170.0
2019-08-05 11:30:00,51.83,51.88,51.71,51.85,33488.0,50.4612,50.5099,50.3444,50.4807,33488.0
2019-08-05 11:40:00,51.83,51.84,51.74,51.84,20050.0,50.4612,50.471,50.3736,50.471,20050.0
2019-08-05 11:50:00,51.85,52.05,51.84,51.99,39670.0,50.4807,50.6754,50.471,50.617,39670.0
2019-08-05 12:00:00,51.97,51.99,51.86,51.92,21014.0,50.5975,50.617,50.4904,50.5488,21014.0
2019-08-05 12:10:00,51.93,52.16,51.86,52.16,37783.0,50.5586,50.7825,50.4904,50.7825,37783.0
2019-08-05 12:20:00,52.16,52.22,51.95,51.95,30789.0,50.7825,50.8409,50.5781,50.5781,30789.0
2019-08-05 12:30:00,51.98,52.02,51.89,51.97,17979.0,50.6073,50.6462,50.5196,50.5975,17979.0
2019-08-05 12:40:00,51.99,51.99,51.87,51.88,17976.0,50.617,50.617,50.5002,50.5099,17976.0
2019-08-05 12:50:00,51.89,51.99,51.73,51.73,14295.0,50.5196,50.617,50.3639,50.3639,14295.0
2019-08-05 13:00:00,51.75,51.98,51.7,51.93,24565.0,50.3833,50.6073,50.3347,50.5586,24565.0
2019-08-05 13:10:00,51.93,52.0,51.91,52.0,18593.0,50.5586,50.6267,50.5391,50.6267,18593.0
2019-08-05 13:20:00,51.99,52.01,51.92,51.96,15265.0,50.617,50.6365,50.5488,50.5878,15265.0
2019-08-05 13:30:00,51.95,51.99,51.89,51.98,14022.0,50.5781,50.617,50.5196,50.6073,14022.0
2019-08-05 13:40:00,52.0,52.01,51.67,51.71,16355.0,50.6267,50.6365,50.3054,50.3444,16355.0
2019-08-05 13:50:00,51.72,51.73,51.63,51.67,17963.0,50.3541,50.3639,50.2665,50.3054,17963.0
2019-08-05 14:00:00,51.67,51.72,51.6,51.66,19801.0,50.3054,50.3541,50.2373,50.2957,19801.0
2019-08-05 14:10:00,51.63,51.85,51.61,51.82,31601.0,50.2665,50.4807,50.247,50.4515,31601.0
2019-08-05 14:20:00,51.82,51.83,51.59,51.62,47504.0,50.4515,50.4612,50.2276,50.2568,47504.0
2019-08-05 14:30:00,51.62,51.65,51.48,51.59,32846.0,50.2568,50.286,50.1205,50.2276,32846.0
2019-08-05 14:40:00,51.57,51.61,51.43,51.53,23827.0,50.2081,50.247,50.0718,50.1691,23827.0
2019-08-05 14:50:00,51.51,51.52,51.41,51.43,34027.0,50.1497,50.1594,50.0523,50.0718,34027.0
2019-08-05 15:00:00,51.43,51.54,51.27,51.34,47838.0,50.0718,50.1789,49.916,49.9842,47838.0
2019-08-05 15:10:00,51.33,51.76,51.32,51.73,70153.0,49.9744,50.3931,49.9647,50.3639,70153.0
2019-08-05 15:20:00,51.74,51.82,51.56,51.57,118077.0,50.3736,50.4515,50.1984,50.2081,118077.0
2019-08-05 15:30:00,51.57,51.9,51.46,51.89,73159.0,50.2081,50.5294,50.101,50.5196,73159.0
2019-08-05 15:40:00,51.89,52.02,51.78,51.85,54734.0,50.5196,50.6462,50.4125,50.4807,54734.0
2019-08-05 15:50:00,51.85,51.92,51.69,51.71,221616.0,50.4807,50.5488,50.3249,50.3444,221616.0
2019-08-06 09:30:00,52.65,52.96,51.99,51.99,219000.0,51.2596,51.5614,50.617,50.617,219000.0
2019-08-06 09:40:00,51.95,52.04,51.62,51.87,57656.0,50.5781,50.6657,50.2568,50.5002,57656.0
2019-08-06 09:50:00,51.89,52.0,51.54,51.66,66828.0,50.5196,50.6267,50.1789,50.2957,66828.0
2019-08-06 10:00:00,51.64,51.69,51.43,51.43,66047.0,50.2762,50.3249,50.0718,50.0718,66047.0
2019-08-06 10:10:00,51.4,51.44,51.11,51.2,66608.0,50.0426,50.0815,49.7602,49.8479,66608.0
2019-08-06 10:20:00,51.21,51.31,51.06,51.06,56228.0,49.8576,49.955,49.7116,49.7116,56228.0
2019-08-06 10:30:00,51.07,51.1,50.89,50.93,101011.0,49.7213,49.7505,49.546,49.585,101011.0
2019-08-06 10:40:00,50.93,51.12,50.73,50.76,73772.0,49.585,49.77,49.3903,49.4195,73772.0
2019-08-06 10:50:00,50.75,51.03,50.74,50.98,46036.0,49.4097,49.6823,49.4,49.6337,46036.0
2019-08-06 11:00:00,51.01,51.16,50.84,51.15,25857.0,49.6629,49.8089,49.4974,49.7992,25857.0
2019-08-06 11:10:00,51.11,51.25,51.05,51.13,27128.0,49.7602,49.8965,49.7018,49.7797,27128.0
2019-08-06 11:20:00,51.12,51.16,50.98,51.02,46004.0,49.77,49.8089,49.6337,49.6726,46004.0
2019-08-06 11:30:00,51.03,51.04,50.8,50.93,33371.0,49.6823,49.6921,49.4584,49.585,33371.0
2019-08-06 11:40:00,50.91,51.09,50.91,51.09,32083.0,49.5655,49.7408,49.5655,49.7408,32083.0
2019-08-06 11:50:00,51.1,51.19,50.98,51.19,72746.0,49.7505,49.8381,49.6337,49.8381,72746.0
2019-08-06 12:00:00,51.21,51.23,50.97,51.02,55924.0,49.8576,49.8771,49.6239,49.6726,55924.0
2019-08-06 12:10:00,51.08,51.21,50.99,51.08,30375.0,49.731,49.8576,49.6434,49.731,30375.0
2019-08-06 12:20:00,51.1,51.12,50.95,50.98,59131.0,49.7505,49.77,49.6045,49.6337,59131.0
2019-08-06 12:30:00,51.0,51.0,50.88,50.96,61059.0,49.6531,49.6531,49.5363,49.6142,61059.0
2019-08-06 12:40:00,50.95,51.01,50.92,50.93,27514.0,49.6045,49.6629,49.5753,49.585,27514.0
2019-08-06 12:50:00,50.93,51.03,50.8,51.01,851723.0,49.585,49.6823,49.4584,49.6629,851723.0
2019-08-06 13:00:00,51.01,51.18,51.01,51.17,66925.0,49.6629,49.8284,49.6629,49.8186,66925.0
2019-08-06 13:10:00,51.16,51.22,51.07,51.09,55695.0,49.8089,49.8673,49.7213,49.7408,55695.0
2019-08-06 13:20:00,51.09,51.24,51.05,51.22,64826.0,49.7408,49.8868,49.7018,49.8673,64826.0
2019-08-06 13:30:00,51.22,51.29,51.16,51.29,38262.0,49.8673,49.9355,49.8089,49.9355,38262.0
2019-08-06 13:40:00,51.3,51.4,51.13,51.15,54045.0,49.9452,50.0426,49.7797,49.7992,54045.0
2019-08-06 13:50:00,51.15,51.16,51.03,51.15,64178.0,49.7992,49.8089,49.6823,49.7992,64178.0
2019-08-06 14:00:00,51.14,51.15,51.01,51.11,63679.0,49.7894,49.7992,49.6629,49.7602,63679.0
2019-08-06 14:10:00,51.12,51.29,51.1,51.21,82928.0,49.77,49.9355,49.7505,49.8576,82928.0
2019-08-06 14:20:00,51.2,51.43,51.13,51.41,73329.0,49.8479,50.0718,49.7797,50.0523,73329.0
2019-08-06 14:30:00,51.41,51.43,51.24,51.3,111495.0,50.0523,50.0718,49.8868,49.9452,111495.0
2019-08-06 14:40:00,51.3,51.31,51.19,51.2,65758.0,49.9452,49.955,49.8381,49.8479,65758.0
2019-08-06 14:50:00,51.2,51.41,51.1,51.1,81057.0,49.8479,50.0523,49.7505,49.7505,81057.0
2019-08-06 15:00:00,51.11,51.22,51.09,51.1,57267.0,49.7602,49.8673,49.7408,49.7505,57267.0
2019-08-06 15:10:00,51.1,51.32,51.06,51.3,55844.0,49.7505,49.9647,49.7116,49.9452,55844.0
2019-08-06 15:20:00,51.31,51.39,51.24,51.25,54845.0,49.955,50.0328,49.8868,49.8965,54845.0
2019-08-06 15:30:00,51.25,51.33,51.17,51.2,117080.0,49.8965,49.9744,49.8186,49.8479,117080.0
2019-08-06 15:40:00,51.19,51.32,51.11,51.18,147520.0,49.8381,49.9647,49.7602,49.8284,147520.0
2019-08-06 15:50:00,51.17,51.39,51.09,51.27,314903.0,49.8186,50.0328,49.7408,49.916,314903.0
2019-08-07 09:30:00,50.93,51.01,50.28,50.98,156509.0,49.585,49.6629,48.9522,49.6337,156509.0
2019-08-07 09:40:00,50.99,51.09,50.58,50.88,46519.0,49.6434,49.7408,49.2442,49.5363,46519.0
2019-08-07 09:50:00,50.84,50.89,50.62,50.81,30583.0,49.4974,49.546,49.2832,49.4682,30583.0
2019-08-07 10:00:00,50.8,50.8,50.43,50.46,60342.0,49.4584,49.4584,49.0982,49.1274,60342.0
2019-08-07 10:10:00,50.51,50.67,50.39,50.59,69488.0,49.1761,49.3319,49.0592,49.254,69488.0
2019-08-07 10:20:00,50.59,50.79,50.56,50.61,40381.0,49.254,49.4487,49.2248,49.2734,40381.0
2019-08-07 10:30:00,50.59,51.05,50.59,51.05,119023.0,49.254,49.7018,49.254,49.7018,119023.0
2019-08-07 10:40:00,51.05,51.07,50.67,50.69,67737.0,49.7018,49.7213,49.3319,49.3513,67737.0
2019-08-07 10:50:00,50.68,50.85,50.67,50.67,238020.0,49.3416,49.5071,49.3319,49.3319,238020.0
2019-08-07 11:00:00,50.66,50.68,50.39,50.49,79017.0,49.3221,49.3416,49.0592,49.1566,79017.0
2019-08-07 11:10:00,50.47,50.54,50.26,50.42,62487.0,49.1371,49.2053,48.9327,49.0885,62487.0
2019-08-07 11:20:00,50.42,50.48,50.27,50.32,31685.0,49.0885,49.1469,48.9424,48.9911,31685.0
2019-08-07 11:30:00,50.29,50.4,50.26,50.36,28414.0,48.9619,49.069,48.9327,49.03,28414.0
2019-08-07 11:40:00,50.36,50.37,50.16,50.2,32868.0,49.03,49.0398,48.8353,48.8743,32868.0
2019-08-07 11:50:00,50.19,50.38,50.17,50.18,32136.0,48.8645,49.0495,48.8451,48.8548,32136.0
2019-08-07 12:00:00,50.19,50.22,49.94,49.96,50891.0,48.8645,48.8937,48.6211,48.6406,50891.0
2019-08-07 12:10:00,49.96,50.05,49.93,49.97,103122.0,48.6406,48.7282,48.6114,48.6503,103122.0
2019-08-07 12:20:00,49.97,50.02,49.89,50.0,50806.0,48.6503,48.699,48.5725,48.6795,50806.0
2019-08-07 12:30:00,50.01,50.2,49.99,50.05,74568.0,48.6893,48.8743,48.6698,48.7282,74568.0
2019-08-07 12:40:00,50.05,50.19,50.03,50.07,85369.0,48.7282,48.8645,48.7088,48.7477,85369.0
2019-08-07 12:50:00,50.08,50.1,50.0,50.06,40686.0,48.7574,48.7769,48.6795,48.738,40686.0
2019-08-07 13:00:00,50.09,50.23,50.03,50.22,1617222.0,48.7672,48.9035,48.7088,48.8937,1617222.0
2019-08-07 13:10:00,50.21,50.25,50.12,50.2,65577.0,48.884,48.9229,48.7964,48.8743,65577.0
2019-08-07 13:20:00,50.2,50.49,50.14,50.36,78826.0,48.8743,49.1566,48.8159,49.03,78826.0
2019-08-07 13:30:00,50.4,50.42,50.36,50.38,79208.0,49.069,49.0885,49.03,49.0495,79208.0
2019-08-07 13:40:00,50.38,50.41,50.33,50.38,61478.0,49.0495,49.0787,49.0008,49.0495,61478.0
2019-08-07 13:50:00,50.37,50.45,50.33,50.4,82293.0,49.0398,49.1177,49.0008,49.069,82293.0
2019-08-07 14:00:00,50.39,50.82,50.37,50.75,50727.0,49.0592,49.4779,49.0398,49.4097,50727.0
2019-08-07 14:10:00,50.73,50.77,50.36,50.43,250053.0,49.3903,49.4292,49.03,49.0982,250053.0
2019-08-07 14:20:00,50.45,50.69,50.45,50.66,45818.0,49.1177,49.3513,49.1177,49.3221,45818.0
2019-08-07 14:30:00,50.65,50.65,50.5,50.56,69292.0,49.3124,49.3124,49.1663,49.2248,69292.0
2019-08-07 14:40:00,50.55,50.7,50.49,50.51,55726.0,49.215,49.3611,49.1566,49.1761,55726.0
2019-08-07 14:50:00,50.51,50.56,50.44,50.56,52720.0,49.1761,49.2248,49.1079,49.2248,52720.0
2019-08-07 15:00:00,50.56,50.58,50.44,50.47,62633.0,49.2248,49.2442,49.1079,49.1371,62633.0
2019-08-07 15:10:00,50.48,50.56,50.39,50.5,81622.0,49.1469,49.2248,49.0592,49.1663,81622.0
2019-08-07 15:20:00,50.5,50.61,50.46,50.59,98004.0,49.1663,49.2734,49.1274,49.254,98004.0
2019-08-07 15:30:00,50.59,50.68,50.52,50.63,157693.0,49.254,49.3416,49.1858,49.2929,157693.0
2019-08-07 15:40:00,50.62,50.63,50.53,50.55,168655.0,49.2832,49.2929,49.1956,49.215,168655.0
2019-08-07 15:50:00,50.55,50.62,50.35,50.43,400449.0,49.215,49.2832,49.0203,49.0982,400449.0
2019-08-08 09:30:00,51.06,51.66,50.98,51.45,90418.0,49.7116,50.2957,49.6337,50.0913,90418.0
2019-08-08 09:40:00,51.46,51.47,51.13,51.22,71516.0,50.101,50.1107,49.7797,49.8673,71516.0
2019-08-08 09:50:00,51.22,51.42,50.96,51.31,95170.0,49.8673,50.062,49.6142,49.955,95170.0
2019-08-08 10:00:00,51.3,51.63,51.23,51.48,56514.0,49.9452,50.2665,49.8771,50.1205,56514.0
2019-08-08 10:10:00,51.49,51.77,51.48,51.67,139404.0,50.1302,50.4028,50.1205,50.3054,139404.0
2019-08-08 10:20:00,51.63,51.74,51.59,51.65,67078.0,50.2665,50.3736,50.2276,50.286,67078.0
2019-08-08 10:30:00,51.65,51.95,51.64,51.93,51344.0,50.286,50.5781,50.2762,50.5586,51344.0
2019-08-08 10:40:00,51.91,51.99,51.79,51.95,101196.0,50.5391,50.617,50.4223,50.5781,101196.0
2019-08-08 10:50:00,51.95,52.1,51.93,52.1,93527.0,50.5781,50.7241,50.5586,50.7241,93527.0
2019-08-08 11:00:00,52.09,52.11,51.97,52.03,61310.0,50.7144,50.7338,50.5975,50.6559,61310.0
2019-08-08 11:10:00,52.03,52.15,52.01,52.03,53429.0,50.6559,50.7728,50.6365,50.6559,53429.0
2019-08-08 11:20:00,52.03,52.11,51.85,51.86,50750.0,50.6559,50.7338,50.4807,50.4904,50750.0
2019-08-08 11:30:00,51.86,51.96,51.81,51.93,34779.0,50.4904,50.5878,50.4417,50.5586,34779.0
2019-08-08 11:40:00,51.94,52.09,51.91,51.91,31987.0,50.5683,50.7144,50.5391,50.5391,31987.0
2019-08-08 11:50:00,51.91,51.96,51.79,51.79,43279.0,50.5391,50.5878,50.4223,50.4223,43279.0
2019-08-08 12:00:00,51.8,51.83,51.67,51.79,26696.0,50.432,50.4612,50.3054,50.4223,26696.0
2019-08-08 12:10:00,51.79,51.85,51.77,51.83,13060.0,50.4223,50.4807,50.4028,50.4612,13060.0
2019-08-08 12:20:00,51.83,51.96,51.82,51.92,16007.0,50.4612,50.5878,50.4515,50.5488,16007.0
2019-08-08 12:30:00,51.92,51.97,51.9,51.93,16787.0,50.5488,50.5975,50.5294,50.5586,16787.0
2019-08-08 12:40:00,51.94,52.0,51.86,52.0,15327.0,50.5683,50.6267,50.4904,50.6267,15327.0
2019-08-08 12:50:00,52.0,52.05,52.0,52.01,20817.0,50.6267,50.6754,50.6267,50.6365,20817.0
2019-08-08 13:00:00,52.01,52.18,52.01,52.18,39309.0,50.6365,50.802,50.6365,50.802,39309.0
2019-08-08 13:10:00,52.18,52.32,52.16,52.32,47685.0,50.802,50.9383,50.7825,50.9383,47685.0
2019-08-08 13:20:00,52.31,52.36,52.27,52.35,33968.0,50.9285,50.9772,50.8896,50.9675,33968.0
2019-08-08 13:30:00,52.34,52.5,52.34,52.48,36794.0,50.9578,51.1135,50.9578,51.0941,36794.0
2019-08-08 13:40:00,52.48,52.54,52.45,52.47,38662.0,51.0941,51.1525,51.0648,51.0843,38662.0
2019-08-08 13:50:00,52.47,52.63,52.47,52.55,122169.0,51.0843,51.2401,51.0843,51.1622,122169.0
2019-08-08 14:00:00,52.55,52.56,52.33,52.34,59900.0,51.1622,51.1719,50.948,50.9578,59900.0
2019-08-08 14:10:00,52.33,52.44,52.31,52.35,39417.0,50.948,51.0551,50.9285,50.9675,39417.0
2019-08-08 14:20:00,52.36,52.39,52.31,52.39,19866.0,50.9772,51.0064,50.9285,51.0064,19866.0
2019-08-08 14:30:00,52.39,52.51,52.39,52.47,23767.0,51.0064,51.1233,51.0064,51.0843,23767.0
2019-08-08 14:40:00,52.47,52.51,52.3,52.32,46852.0,51.0843,51.1233,50.9188,50.9383,46852.0
2019-08-08 14:50:00,52.34,52.52,52.33,52.49,30435.0,50.9578,51.133,50.948,51.1038,30435.0
2019-08-08 15:00:00,52.5,52.51,52.42,52.5,39186.0,51.1135,51.1233,51.0356,51.1135,39186.0
2019-08-08 15:10:00,52.49,52.49,52.4,52.42,33013.0,51.1038,51.1038,51.0162,51.0356,33013.0
2019-08-08 15:20:00,52.42,52.43,52.33,52.39,41801.0,51.0356,51.0454,50.948,51.0064,41801.0
2019-08-08 15:30:00,52.38,52.46,52.22,52.23,101247.0,50.9967,51.0746,50.8409,50.8507,101247.0
2019-08-08 15:40:00,52.23,52.42,52.23,52.33,188962.0,50.8507,51.0356,50.8507,50.948,188962.0
2019-08-08 15:50:00,52.33,52.43,52.17,52.41,239132.0,50.948,51.0454,50.7922,51.0259,239132.0
2019-08-09 09:30:00,51.93,51.96,51.5,51.79,77721.0,50.5586,50.5878,50.1399,50.4223,77721.0
2019-08-09 09:40:00,51.79,51.8,51.33,51.64,38507.0,50.4223,50.432,49.9744,50.2762,38507.0
2019-08-09 09:50:00,51.61,51.61,51.36,51.53,22694.0,50.247,50.247,50.0036,50.1691,22694.0
2019-08-09 10:00:00,51.53,51.65,51.11,51.23,40179.0,50.1691,50.286,49.7602,49.8771,40179.0
2019-08-09 10:10:00,51.21,51.42,51.21,51.35,23994.0,49.8576,50.062,49.8576,49.9939,23994.0
2019-08-09 10:20:00,51.31,51.33,51.07,51.08,30332.0,49.955,49.9744,49.7213,49.731,30332.0
2019-08-09 10:30:00,51.07,51.23,51.0,51.18,30025.0,49.7213,49.8771,49.6531,49.8284,30025.0
2019-08-09 10:40:00,51.14,51.3,51.13,51.26,28455.0,49.7894,49.9452,49.7797,49.9063,28455.0
2019-08-09 10:50:00,51.26,51.42,51.22,51.39,34074.0,49.9063,50.062,49.8673,50.0328,34074.0
2019-08-09 11:00:00,51.4,51.4,51.16,51.24,24879.0,50.0426,50.0426,49.8089,49.8868,24879.0
2019-08-09 11:10:00,51.24,51.38,51.21,51.31,11518.0,49.8868,50.0231,49.8576,49.955,11518.0
2019-08-09 11:20:00,51.34,51.34,51.1,51.1,19067.0,49.9842,49.9842,49.7505,49.7505,19067.0
2019-08-09 11:30:00,51.08,51.24,51.08,51.16,20143.0,49.731,49.8868,49.731,49.8089,20143.0
2019-08-09 11:40:00,51.15,51.4,51.11,51.39,22472.0,49.7992,50.0426,49.7602,50.0328,22472.0
2019-08-09 11:50:00,51.37,51.37,51.09,51.16,30966.0,50.0134,50.0134,49.7408,49.8089,30966.0
2019-08-09 12:00:00,51.16,51.23,51.15,51.21,12267.0,49.8089,49.8771,49.7992,49.8576,12267.0
2019-08-09 12:10:00,51.2,51.27,51.11,51.14,17250.0,49.8479,49.916,49.7602,49.7894,17250.0
2019-08-09 12:20:00,51.11,51.23,51.1,51.19,13112.0,49.7602,49.8771,49.7505,49.8381,13112.0
2019-08-09 12:30:00,51.19,51.35,51.18,51.35,17881.0,49.8381,49.9939,49.8284,49.9939,17881.0
2019-08-09 12:40:00,51.35,51.45,51.31,51.45,10266.0,49.9939,50.0913,49.955,50.0913,10266.0
2019-08-09 12:50:00,51.45,51.79,51.43,51.62,34401.0,50.0913,50.4223,50.0718,50.2568,34401.0
2019-08-09 13:00:00,51.64,51.78,51.6,51.74,13193.0,50.2762,50.4125,50.2373,50.3736,13193.0
2019-08-09 13:10:00,51.75,51.88,51.73,51.87,19130.0,50.3833,50.5099,50.3639,50.5002,19130.0
2019-08-09 13:20:00,51.86,52.08,51.86,52.06,21677.0,50.4904,50.7046,50.4904,50.6851,21677.0
2019-08-09 13:30:00,52.07,52.24,52.07,52.18,23660.0,50.6949,50.8604,50.6949,50.802,23660.0
2019-08-09 13:40:00,52.19,52.32,52.17,52.31,33880.0,50.8117,50.9383,50.7922,50.9285,33880.0
2019-08-09 13:50:00,52.32,52.32,52.12,52.14,31480.0,50.9383,50.9383,50.7436,50.763,31480.0
2019-08-09 14:00:00,52.14,52.26,52.08,52.23,29853.0,50.763,50.8799,50.7046,50.8507,29853.0
2019-08-09 14:10:00,52.23,52.24,52.08,52.18,28208.0,50.8507,50.8604,50.7046,50.802,28208.0
2019-08-09 14:20:00,52.16,52.33,52.14,52.3,23166.0,50.7825,50.948,50.763,50.9188,23166.0
2019-08-09 14:30:00,52.31,52.36,52.19,52.25,32604.0,50.9285,50.9772,50.8117,50.8701,32604.0
2019-08-09 14:40:00,52.25,52.33,52.21,52.3,26786.0,50.8701,50.948,50.8312,50.9188,26786.0
2019-08-09 14:50:00,52.28,52.34,52.2,52.29,40320.0,50.8993,50.9578,50.8214,50.9091,40320.0
2019-08-09 15:00:00,52.29,52.41,52.23,52.4,27393.0,50.9091,51.0259,50.8507,51.0162,27393.0
2019-08-09 15:10:00,52.4,52.49,52.37,52.39,49422.0,51.0162,51.1038,50.987,51.0064,49422.0
2019-08-09 15:20:00,52.39,52.46,52.38,52.42,32983.0,51.0064,51.0746,50.9967,51.0356,32983.0
2019-08-09 15:30:00,52.42,52.47,52.39,52.46,49668.0,51.0356,51.0843,51.0064,51.0746,49668.0
2019-08-09 15:40:00,52.45,52.51,52.4,52.4,59234.0,51.0648,51.1233,51.0162,51.0162,59234.0
2019-08-09 15:50:00,52.4,52.43,52.14,52.16,138135.0,51.0162,51.0454,50.763,50.7825,138135.0
2019-08-12 09:30:00,51.76,52.16,51.31,52.06,37183.0,50.3931,50.7825,49.955,50.6851,37183.0
2019-08-12 09:40:00,52.03,52.57,52.02,52.56,31803.0,50.6559,51.1817,50.6462,51.1719,31803.0
2019-08-12 09:50:00,52.56,52.68,52.36,52.44,39197.0,51.1719,51.2888,50.9772,51.0551,39197.0
2019-08-12 10:00:00,52.4,52.48,52.34,52.37,40715.0,51.0162,51.0941,50.9578,50.987,40715.0
2019-08-12 10:10:00,52.37,52.59,52.37,52.55,50183.0,50.987,51.2011,50.987,51.1622,50183.0
2019-08-12 10:20:00,52.54,52.75,52.53,52.56,35374.0,51.1525,51.3569,51.1427,51.1719,35374.0
2019-08-12 10:30:00,52.55,52.64,52.43,52.46,26484.0,51.1622,51.2498,51.0454,51.0746,26484.0
2019-08-12 10:40:00,52.48,52.48,52.22,52.29,9549.0,51.0941,51.0941,50.8409,50.9091,9549.0
2019-08-12 10:50:00,52.29,52.4,52.25,52.36,12592.0,50.9091,51.0162,50.8701,50.9772,12592.0
2019-08-12 11:00:00,52.34,52.34,52.21,52.33,16898.0,50.9578,50.9578,50.8312,50.948,16898.0
2019-08-12 11:10:00,52.32,52.33,52.15,52.26,15274.0,50.9383,50.948,50.7728,50.8799,15274.0
2019-08-12 11:20:00,52.27,52.51,52.27,52.5,24403.0,50.8896,51.1233,50.8896,51.1135,24403.0
2019-08-12 11:30:00,52.5,52.67,52.49,52.54,49061.0,51.1135,51.279,51.1038,51.1525,49061.0
2019-08-12 11:40:00,52.56,52.9,52.53,52.84,27813.0,51.1719,51.503,51.1427,51.4445,27813.0
2019-08-12 11:50:00,52.86,52.91,52.79,52.9,50494.0,51.464,51.5127,51.3959,51.503,50494.0
2019-08-12 12:00:00,52.89,52.9,52.71,52.86,47862.0,51.4932,51.503,51.318,51.464,47862.0
2019-08-12 12:10:00,52.87,52.98,52.83,52.96,30215.0,51.4738,51.5808,51.4348,51.5614,30215.0
2019-08-12 12:20:00,52.96,53.11,52.96,53.09,50802.0,51.5614,51.7074,51.5614,51.6879,50802.0
2019-08-12 12:30:00,53.09,53.11,53.02,53.06,25042.0,51.6879,51.7074,51.6198,51.6587,25042.0
2019-08-12 12:40:00,53.05,53.05,52.88,52.95,27946.0,51.649,51.649,51.4835,51.5516,27946.0
2019-08-12 12:50:00,52.94,52.97,52.79,52.95,23011.0,51.5419,51.5711,51.3959,51.5516,23011.0
2019-08-12 13:00:00,52.94,52.97,52.85,52.88,13754.0,51.5419,51.5711,51.4543,51.4835,13754.0
2019-08-12 13:10:00,52.89,52.97,52.8,52.8,12831.0,51.4932,51.5711,51.4056,51.4056,12831.0
2019-08-12 13:20:00,52.8,52.88,52.79,52.83,18530.0,51.4056,51.4835,51.3959,51.4348,18530.0
2019-08-12 13:30:00,52.83,52.84,52.72,52.73,30131.0,51.4348,51.4445,51.3277,51.3375,30131.0
2019-08-12 13:40:00,52.72,52.81,52.65,52.78,79024.0,51.3277,51.4153,51.2596,51.3861,79024.0
2019-08-12 13:50:00,52.76,52.83,52.7,52.82,16264.0,51.3667,51.4348,51.3082,51.4251,16264.0
2019-08-12 14:00:00,52.81,52.84,52.76,52.82,12604.0,51.4153,51.4445,51.3667,51.4251,12604.0
2019-08-12 14:10:00,52.83,52.93,52.82,52.82,19789.0,51.4348,51.5322,51.4251,51.4251,19789.0
2019-08-12 14:20:00,52.79,52.81,52.67,52.69,15284.0,51.3959,51.4153,51.279,51.2985,15284.0
2019-08-12 14:30:00,52.69,52.7,52.42,52.45,43157.0,51.2985,51.3082,51.0356,51.0648,43157.0
2019-08-12 14:40:00,52.43,52.45,52.22,52.26,25695.0,51.0454,51.0648,50.8409,50.8799,25695.0
2019-08-12 14:50:00,52.25,52.38,52.13,52.19,22776.0,50.8701,50.9967,50.7533,50.8117,22776.0
2019-08-12 15:00:00,52.18,52.32,52.18,52.28,23236.0,50.802,50.9383,50.802,50.8993,23236.0
2019-08-12 15:10:00,52.28,52.35,52.19,52.31,37308.0,50.8993,50.9675,50.8117,50.9285,37308.0
2019-08-12 15:20:00,52.31,52.36,52.27,52.36,20386.0,50.9285,50.9772,50.8896,50.9772,20386.0
2019-08-12 15:30:00,52.36,52.39,52.24,52.37,28606.0,50.9772,51.0064,50.8604,50.987,28606.0
2019-08-12 15:40:00,52.37,52.44,52.31,52.31,32346.0,50.987,51.0551,50.9285,50.9285,32346.0
2019-08-12 15:50:00,52.32,52.43,52.23,52.26,109309.0,50.9383,51.0454,50.8507,50.8799,109309.0
2019-08-13 09:30:00,51.72,52.29,51.09,52.18,105908.0,50.3541,50.9091,49.7408,50.802,105908.0
2019-08-13 09:40:00,52.18,53.39,51.94,53.37,26901.0,50.802,51.98,50.5683,51.9605,26901.0
2019-08-13 09:50:00,53.4,53.98,53.29,53.91,129989.0,51.9898,52.5544,51.8827,52.4863,129989.0
2019-08-13 10:00:00,53.91,53.95,53.52,53.82,82940.0,52.4863,52.5252,52.1066,52.3987,82940.0
2019-08-13 10:10:00,53.83,54.22,53.7,54.22,100939.0,52.4084,52.7881,52.2818,52.7881,100939.0
2019-08-13 10:20:00,54.22,54.35,54.07,54.25,83057.0,52.7881,52.9147,52.6421,52.8173,83057.0
2019-08-13 10:30:00,54.27,54.36,54.08,54.12,42984.0,52.8368,52.9244,52.6518,52.6907,42984.0
2019-08-13 10:40:00,54.12,54.13,53.88,53.93,45339.0,52.6907,52.7005,52.4571,52.5058,45339.0
2019-08-13 10:50:00,53.91,53.95,53.68,53.72,32544.0,52.4863,52.5252,52.2624,52.3013,32544.0
2019-08-13 11:00:00,53.73,53.84,53.62,53.84,33463.0,52.311,52.4181,52.2039,52.4181,33463.0
2019-08-13 11:10:00,53.84,53.91,53.45,53.46,28683.0,52.4181,52.4863,52.0384,52.0482,28683.0
2019-08-13 11:20:00,53.46,53.57,53.42,53.51,21225.0,52.0482,52.1553,52.0092,52.0969,21225.0
2019-08-13 11:30:00,53.49,53.8,53.48,53.76,17760.0,52.0774,52.3792,52.0676,52.3403,17760.0
2019-08-13 11:40:00,53.76,53.79,53.67,53.69,27230.0,52.3403,52.3695,52.2526,52.2721,27230.0
2019-08-13 11:50:00,53.7,53.71,53.56,53.69,19954.0,52.2818,52.2916,52.1455,52.2721,19954.0
2019-08-13 12:00:00,53.73,53.83,53.69,53.8,18208.0,52.311,52.4084,52.2721,52.3792,18208.0
2019-08-13 12:10:00,53.81,53.92,53.8,53.91,20971.0,52.3889,52.496,52.3792,52.4863,20971.0
2019-08-13 12:20:00,53.91,54.0,53.79,53.81,27469.0,52.4863,52.5739,52.3695,52.3889,27469.0
2019-08-13 12:30:00,53.82,53.83,53.62,53.7,18871.0,52.3987,52.4084,52.2039,52.2818,18871.0
2019-08-13 12:40:00,53.72,53.76,53.67,53.71,15776.0,52.3013,52.3403,52.2526,52.2916,15776.0
2019-08-13 12:50:00,53.72,53.75,53.61,53.66,9517.0,52.3013,52.3305,52.1942,52.2429,9517.0
2019-08-13 13:00:00,53.65,53.68,53.6,53.62,12892.0,52.2332,52.2624,52.1845,52.2039,12892.0
2019-08-13 13:10:00,53.62,53.64,53.35,53.42,17198.0,52.2039,52.2234,51.9411,52.0092,17198.0
2019-08-13 13:20:00,53.43,53.47,53.4,53.46,14316.0,52.019,52.0579,51.9898,52.0482,14316.0
2019-08-13 13:30:00,53.45,53.52,53.44,53.46,10896.0,52.0384,52.1066,52.0287,52.0482,10896.0
2019-08-13 13:40:00,53.47,53.54,53.45,53.45,10328.0,52.0579,52.1261,52.0384,52.0384,10328.0
2019-08-13 13:50:00,53.47,53.5,53.45,53.49,10739.0,52.0579,52.0871,52.0384,52.0774,10739.0
2019-08-13 14:00:00,53.5,53.51,53.41,53.51,12302.0,52.0871,52.0969,51.9995,52.0969,12302.0
2019-08-13 14:10:00,53.51,53.76,53.5,53.72,50882.0,52.0969,52.3403,52.0871,52.3013,50882.0
2019-08-13 14:20:00,53.72,53.91,53.71,53.91,21953.0,52.3013,52.4863,52.2916,52.4863,21953.0
2019-08-13 14:30:00,53.93,53.99,53.89,53.98,32876.0,52.5058,52.5642,52.4668,52.5544,32876.0
2019-08-13 14:40:00,53.99,54.05,53.93,53.95,39678.0,52.5642,52.6226,52.5058,52.5252,39678.0
2019-08-13 14:50:00,53.92,54.01,53.9,53.95,23733.0,52.496,52.5836,52.4766,52.5252,23733.0
2019-08-13 15:00:00,53.95,53.96,53.77,53.8,37056.0,52.5252,52.535,52.35,52.3792,37056.0
2019-08-13 15:10:00,53.77,53.78,53.61,53.65,29167.0,52.35,52.3597,52.1942,52.2332,29167.0
2019-08-13 15:20:00,53.65,53.65,53.52,53.55,20287.0,52.2332,52.2332,52.1066,52.1358,20287.0
2019-08-13 15:30:00,53.54,53.54,53.46,53.47,36042.0,52.1261,52.1261,52.0482,52.0579,36042.0
2019-08-13 15:40:00,53.47,53.55,53.4,53.41,49913.0,52.0579,52.1358,51.9898,51.9995,49913.0
2019-08-13 15:50:00,53.42,53.6,53.41,53.57,148778.0,52.0092,52.1845,51.9995,52.1553,148778.0
2019-08-14 09:30:00,52.25,52.73,51.52,52.7,58786.0,50.8701,51.3375,50.1594,51.3082,58786.0
2019-08-14 09:40:00,52.72,52.72,52.33,52.58,18635.0,51.3277,51.3277,50.948,51.1914,18635.0
2019-08-14 09:50:00,52.54,52.87,52.39,52.71,24484.0,51.1525,51.4738,51.0064,51.318,24484.0
2019-08-14 10:00:00,52.71,52.72,52.32,52.33,19969.0,51.318,51.3277,50.9383,50.948,19969.0
2019-08-14 10:10:00,52.22,52.29,52.09,52.16,26049.0,50.8409,50.9091,50.7144,50.7825,26049.0
2019-08-14 10:20:00,52.2,52.47,52.06,52.45,33570.0,50.8214,51.0843,50.6851,51.0648,33570.0
2019-08-14 10:30:00,52.44,52.47,52.07,52.12,31892.0,51.0551,51.0843,50.6949,50.7436,31892.0
2019-08-14 10:40:00,52.12,52.27,52.03,52.19,24580.0,50.7436,50.8896,50.6559,50.8117,24580.0
2019-08-14 10:50:00,52.18,52.2,51.93,51.94,21020.0,50.802,50.8214,50.5586,50.5683,21020.0
2019-08-14 11:00:00,51.93,52.02,51.84,51.91,12282.0,50.5586,50.6462,50.471,50.5391,12282.0
2019-08-14 11:10:00,51.91,51.96,51.77,51.91,16764.0,50.5391,50.5878,50.4028,50.5391,16764.0
2019-08-14 11:20:00,51.89,52.02,51.86,51.94,15039.0,50.5196,50.6462,50.4904,50.5683,15039.0
2019-08-14 11:30:00,51.93,52.11,51.93,51.98,17258.0,50.5586,50.7338,50.5586,50.6073,17258.0
2019-08-14 11:40:00,51.99,52.01,51.68,51.84,19123.0,50.617,50.6365,50.3152,50.471,19123.0
2019-08-14 11:50:00,51.86,51.87,51.71,51.79,24480.0,50.4904,50.5002,50.3444,50.4223,24480.0
2019-08-14 12:00:00,51.79,51.79,51.63,51.73,15172.0,50.4223,50.4223,50.2665,50.3639,15172.0
2019-08-14 12:10:00,51.69,51.86,51.65,51.79,10313.0,50.3249,50.4904,50.286,50.4223,10313.0
2019-08-14 12:20:00,51.8,51.83,51.64,51.7,15595.0,50.432,50.4612,50.2762,50.3347,15595.0
2019-08-14 12:30:00,51.7,51.89,51.69,51.77,24253.0,50.3347,50.5196,50.3249,50.4028,24253.0
2019-08-14 12:40:00,51.77,51.8,51.63,51.65,16507.0,50.4028,50.432,50.2665,50.286,16507.0
2019-08-14 12:50:00,51.64,51.7,51.54,51.54,25036.0,50.2762,50.3347,50.1789,50.1789,25036.0
2019-08-14 13:00:00,51.55,51.65,51.47,51.6,18411.0,50.1886,50.286,50.1107,50.2373,18411.0
2019-08-14 13:10:00,51.61,51.76,51.58,51.62,16716.0,50.247,50.3931,50.2178,50.2568,16716.0
2019-08-14 13:20:00,51.63,51.94,51.63,51.94,9100.0,50.2665,50.5683,50.2665,50.5683,9100.0
2019-08-14 13:30:00,51.91,52.03,51.85,51.99,16171.0,50.5391,50.6559,50.4807,50.617,16171.0
2019-08-14 13:40:00,52.0,52.08,51.91,51.93,15747.0,50.6267,50.7046,50.5391,50.5586,15747.0
2019-08-14 13:50:00,51.94,51.99,51.82,51.82,11977.0,50.5683,50.617,50.4515,50.4515,11977.0
2019-08-14 14:00:00,51.86,51.87,51.68,51.77,16340.0,50.4904,50.5002,50.3152,50.4028,16340.0
2019-08-14 14:10:00,51.77,51.91,51.77,51.82,15042.0,50.4028,50.5391,50.4028,50.4515,15042.0
2019-08-14 14:20:00,51.83,51.87,51.69,51.7,15823.0,50.4612,50.5002,50.3249,50.3347,15823.0
2019-08-14 14:30:00,51.72,51.72,51.61,51.63,18946.0,50.3541,50.3541,50.247,50.2665,18946.0
2019-08-14 14:40:00,51.62,51.79,51.57,51.67,21412.0,50.2568,50.4223,50.2081,50.3054,21412.0
2019-08-14 14:50:00,51.65,51.78,51.63,51.65,37260.0,50.286,50.4125,50.2665,50.286,37260.0
2019-08-14 15:00:00,51.66,51.89,51.58,51.66,109740.0,50.2957,50.5196,50.2178,50.2957,109740.0
2019-08-14 15:10:00,51.66,51.69,51.46,51.48,77450.0,50.2957,50.3249,50.101,50.1205,77450.0
2019-08-14 15:20:00,51.48,51.7,51.34,51.55,60449.0,50.1205,50.3347,49.9842,50.1886,60449.0
2019-08-14 15:30:00,51.55,51.55,51.3,51.53,77388.0,50.1886,50.1886,49.9452,50.1691,77388.0
2019-08-14 15:40:00,51.52,51.52,51.28,51.3,160933.0,50.1594,50.1594,49.9257,49.9452,160933.0
2019-08-14 15:50:00,51.3,51.51,51.26,51.29,135854.0,49.9452,50.1497,49.9063,49.9355,135854.0
2019-08-15 09:30:00,51.53,52.09,51.41,51.45,28009.0,50.1691,50.7144,50.0523,50.0913,28009.0
2019-08-15 09:40:00,51.4,51.74,51.31,51.71,20196.0,50.0426,50.3736,49.955,50.3444,20196.0
2019-08-15 09:50:00,51.72,51.79,51.53,51.73,9363.0,50.3541,50.4223,50.1691,50.3639,9363.0
2019-08-15 10:00:00,51.71,51.93,51.56,51.67,39452.0,50.3444,50.5586,50.1984,50.3054,39452.0
2019-08-15 10:10:00,51.72,51.84,51.67,51.73,10711.0,50.3541,50.471,50.3054,50.3639,10711.0
2019-08-15 10:20:00,51.69,51.83,51.6,51.65,11972.0,50.3249,50.4612,50.2373,50.286,11972.0
2019-08-15 10:30:00,51.61,51.71,51.46,51.65,12395.0,50.247,50.3444,50.101,50.286,12395.0
2019-08-15 10:40:00,51.62,51.77,51.58,51.63,9823.0,50.2568,50.4028,50.2178,50.2665,9823.0
2019-08-15 10:50:00,51.62,51.82,51.54,51.54,17590.0,50.2568,50.4515,50.1789,50.1789,17590.0
2019-08-15 11:00:00,51.53,51.58,51.44,51.44,11704.0,50.1691,50.2178,50.0815,50.0815,11704.0
2019-08-15 11:10:00,51.46,51.54,51.34,51.44,16033.0,50.101,50.1789,49.9842,50.0815,16033.0
2019-08-15 11:20:00,51.39,51.59,51.33,51.59,13372.0,50.0328,50.2276,49.9744,50.2276,13372.0
2019-08-15 11:30:00,51.61,51.69,51.59,51.65,12013.0,50.247,50.3249,50.2276,50.286,12013.0
2019-08-15 11:40:00,51.63,51.66,51.37,51.42,34109.0,50.2665,50.2957,50.0134,50.062,34109.0
2019-08-15 11:50:00,51.44,51.66,51.41,51.57,11491.0,50.0815,50.2957,50.0523,50.2081,11491.0
2019-08-15 12:00:00,51.59,51.71,51.54,51.65,9701.0,50.2276,50.3444,50.1789,50.286,9701.0
2019-08-15 12:10:00,51.64,51.71,51.6,51.62,12802.0,50.2762,50.3444,50.2373,50.2568,12802.0
2019-08-15 12:20:00,51.62,51.68,51.6,51.6,12541.0,50.2568,50.3152,50.2373,50.2373,12541.0
2019-08-15 12:30:00,51.62,51.68,51.56,51.65,17171.0,50.2568,50.3152,50.1984,50.286,17171.0
2019-08-15 12:40:00,51.65,51.75,51.63,51.7,16027.0,50.286,50.3833,50.2665,50.3347,16027.0
2019-08-15 12:50:00,51.7,51.77,51.63,51.75,19809.0,50.3347,50.4028,50.2665,50.3833,19809.0
2019-08-15 13:00:00,51.75,51.92,51.75,51.9,40503.0,50.3833,50.5488,50.3833,50.5294,40503.0
2019-08-15 13:10:00,51.91,52.01,51.82,52.01,29313.0,50.5391,50.6365,50.4515,50.6365,29313.0
2019-08-15 13:20:00,52.02,52.03,51.86,51.93,16550.0,50.6462,50.6559,50.4904,50.5586,16550.0
2019-08-15 13:30:00,51.93,52.02,51.79,51.86,18060.0,50.5586,50.6462,50.4223,50.4904,18060.0
2019-08-15 13:40:00,51.83,51.87,51.71,51.78,68754.0,50.4612,50.5002,50.3444,50.4125,68754.0
2019-08-15 13:50:00,51.76,51.77,51.54,51.66,80565.0,50.3931,50.4028,50.1789,50.2957,80565.0
2019-08-15 14:00:00,51.66,51.74,51.59,51.71,20678.0,50.2957,50.3736,50.2276,50.3444,20678.0
2019-08-15 14:10:00,51.75,51.89,51.68,51.71,36200.0,50.3833,50.5196,50.3152,50.3444,36200.0
2019-08-15 14:20:00,51.72,52.01,51.68,51.94,26624.0,50.3541,50.6365,50.3152,50.5683,26624.0
2019-08-15 14:30:00,51.96,51.97,51.77,51.82,16054.0,50.5878,50.5975,50.4028,50.4515,16054.0
2019-08-15 14:40:00,51.84,52.06,51.83,52.02,28275.0,50.471,50.6851,50.4612,50.6462,28275.0
2019-08-15 14:50:00,52.01,52.06,51.9,52.02,10301.0,50.6365,50.6851,50.5294,50.6462,10301.0
2019-08-15 15:00:00,51.99,52.28,51.99,52.22,17197.0,50.617,50.8993,50.617,50.8409,17197.0
2019-08-15 15:10:00,52.2,52.29,52.19,52.25,22311.0,50.8214,50.9091,50.8117,50.8701,22311.0
2019-08-15 15:20:00,52.27,52.32,52.1,52.13,19631.0,50.8896,50.9383,50.7241,50.7533,19631.0
2019-08-15 15:30:00,52.12,52.14,52.01,52.04,24591.0,50.7436,50.763,50.6365,50.6657,24591.0
2019-08-15 15:40:00,52.07,52.24,52.03,52.18,37747.0,50.6949,50.8604,50.6559,50.802,37747.0
2019-08-15 15:50:00,52.19,52.22,52.0,52.05,129652.0,50.8117,50.8409,50.6267,50.6754,129652.0
2019-08-16 09:30:00,52.3,52.97,52.3,52.75,53011.0,50.9188,51.5711,50.9188,51.3569,53011.0
2019-08-16 09:40:00,52.75,52.83,52.48,52.59,48369.0,51.3569,51.4348,51.0941,51.2011,48369.0
2019-08-16 09:50:00,52.57,52.77,52.56,52.71,9816.0,51.1817,51.3764,51.1719,51.318,9816.0
2019-08-16 10:00:00,52.64,52.76,52.52,52.52,22212.0,51.2498,51.3667,51.133,51.133,22212.0
2019-08-16 10:10:00,52.55,52.76,52.5,52.72,28509.0,51.1622,51.3667,51.1135,51.3277,28509.0
2019-08-16 10:20:00,52.68,52.96,52.61,52.65,8222.0,51.2888,51.5614,51.2206,51.2596,8222.0
2019-08-16 10:30:00,52.63,52.74,52.56,52.71,7335.0,51.2401,51.3472,51.1719,51.318,7335.0
2019-08-16 10:40:00,52.68,53.07,52.68,53.07,21507.0,51.2888,51.6685,51.2888,51.6685,21507.0
2019-08-16 10:50:00,53.09,53.22,53.04,53.16,26628.0,51.6879,51.8145,51.6393,51.7561,26628.0
2019-08-16 11:00:00,53.16,53.3,53.12,53.29,23827.0,51.7561,51.8924,51.7172,51.8827,23827.0
2019-08-16 11:10:00,53.29,53.42,53.22,53.24,52798.0,51.8827,52.0092,51.8145,51.834,52798.0
2019-08-16 11:20:00,53.25,53.31,53.1,53.1,60936.0,51.8437,51.9021,51.6977,51.6977,60936.0
2019-08-16 11:30:00,53.11,53.11,52.86,52.87,11407.0,51.7074,51.7074,51.464,51.4738,11407.0
2019-08-16 11:40:00,52.88,52.89,52.65,52.81,29193.0,51.4835,51.4932,51.2596,51.4153,29193.0
2019-08-16 11:50:00,52.85,52.9,52.79,52.8,4574.0,51.4543,51.503,51.3959,51.4056,4574.0
2019-08-16 12:00:00,52.8,52.89,52.77,52.89,19236.0,51.4056,51.4932,51.3764,51.4932,19236.0
2019-08-16 12:10:00,52.9,52.94,52.82,52.85,8407.0,51.503,51.5419,51.4251,51.4543,8407.0
2019-08-16 12:20:00,52.84,52.9,52.81,52.89,12400.0,51.4445,51.503,51.4153,51.4932,12400.0
2019-08-16 12:30:00,52.88,53.02,52.86,53.02,14174.0,51.4835,51.6198,51.464,51.6198,14174.0
2019-08-16 12:40:00,53.0,53.06,52.98,53.01,12088.0,51.6003,51.6587,51.5808,51.6101,12088.0
2019-08-16 12:50:00,53.03,53.05,52.97,53.0,9411.0,51.6295,51.649,51.5711,51.6003,9411.0
2019-08-16 13:00:00,53.0,53.06,52.95,53.05,9418.0,51.6003,51.6587,51.5516,51.649,9418.0
2019-08-16 13:10:00,53.04,53.04,52.96,53.03,4487.0,51.6393,51.6393,51.5614,51.6295,4487.0
2019-08-16 13:20:00,53.03,53.07,53.0,53.05,5712.0,51.6295,51.6685,51.6003,51.649,5712.0
2019-08-16 13:30:00,53.08,53.1,53.0,53.08,8508.0,51.6782,51.6977,51.6003,51.6782,8508.0
2019-08-16 13:40:00,53.08,53.09,52.96,52.96,9759.0,51.6782,51.6879,51.5614,51.5614,9759.0
2019-08-16 13:50:00,52.94,53.04,52.94,53.0,14255.0,51.5419,51.6393,51.5419,51.6003,14255.0
2019-08-16 14:00:00,52.99,53.03,52.94,52.94,5939.0,51.5906,51.6295,51.5419,51.5419,5939.0
2019-08-16 14:10:00,52.92,52.95,52.82,52.88,19393.0,51.5224,51.5516,51.4251,51.4835,19393.0
2019-08-16 14:20:00,52.91,52.91,52.79,52.8,9584.0,51.5127,51.5127,51.3959,51.4056,9584.0
2019-08-16 14:30:00,52.79,52.8,52.67,52.67,19253.0,51.3959,51.4056,51.279,51.279,19253.0
2019-08-16 14:40:00,52.71,52.79,52.7,52.73,10830.0,51.318,51.3959,51.3082,51.3375,10830.0
2019-08-16 14:50:00,52.7,52.79,52.66,52.68,15430.0,51.3082,51.3959,51.2693,51.2888,15430.0
2019-08-16 15:00:00,52.67,52.82,52.67,52.79,14967.0,51.279,51.4251,51.279,51.3959,14967.0
2019-08-16 15:10:00,52.78,52.98,52.78,52.97,28087.0,51.3861,51.5808,51.3861,51.5711,28087.0
2019-08-16 15:20:00,52.98,52.98,52.84,52.89,15136.0,51.5808,51.5808,51.4445,51.4932,15136.0
2019-08-16 15:30:00,52.88,52.94,52.83,52.93,21373.0,51.4835,51.5419,51.4348,51.5322,21373.0
2019-08-16 15:40:00,52.93,52.95,52.85,52.89,27988.0,51.5322,51.5516,51.4543,51.4932,27988.0
2019-08-16 15:50:00,52.9,53.02,52.85,52.95,114188.0,51.503,51.6198,51.4543,51.5516,114188.0
2019-08-19 09:30:00,53.9,54.27,53.9,53.95,46029.0,52.4766,52.8368,52.4766,52.5252,46029.0
2019-08-19 09:40:00,53.95,54.03,53.79,53.81,20517.0,52.5252,52.6031,52.3695,52.3889,20517.0
2019-08-19 09:50:00,53.68,53.75,53.57,53.58,19118.0,52.2624,52.3305,52.1553,52.165,19118.0
2019-08-19 10:00:00,53.57,53.58,53.37,53.37,17770.0,52.1553,52.165,51.9605,51.9605,17770.0
2019-08-19 10:10:00,53.37,53.43,53.29,53.4,12178.0,51.9605,52.019,51.8827,51.9898,12178.0
2019-08-19 10:20:00,53.38,53.51,53.34,53.37,10694.0,51.9703,52.0969,51.9313,51.9605,10694.0
2019-08-19 10:30:00,53.4,53.46,53.36,53.44,7770.0,51.9898,52.0482,51.9508,52.0287,7770.0
2019-08-19 10:40:00,53.44,53.44,53.2,53.36,12172.0,52.0287,52.0287,51.795,51.9508,12172.0
2019-08-19 10:50:00,53.37,53.42,53.21,53.38,19239.0,51.9605,52.0092,51.8048,51.9703,19239.0
2019-08-19 11:00:00,53.43,53.57,53.4,53.51,14663.0,52.019,52.1553,51.9898,52.0969,14663.0
2019-08-19 11:10:00,53.53,53.62,53.52,53.53,12029.0,52.1163,52.2039,52.1066,52.1163,12029.0
2019-08-19 11:20:00,53.52,53.59,53.42,53.49,12001.0,52.1066,52.1747,52.0092,52.0774,12001.0
2019-08-19 11:30:00,53.5,53.56,53.44,53.56,11319.0,52.0871,52.1455,52.0287,52.1455,11319.0
2019-08-19 11:40:00,53.57,53.63,53.47,53.53,13986.0,52.1553,52.2137,52.0579,52.1163,13986.0
2019-08-19 11:50:00,53.51,53.53,53.4,53.5,10274.0,52.0969,52.1163,51.9898,52.0871,10274.0
2019-08-19 12:00:00,53.53,53.56,53.47,53.52,21488.0,52.1163,52.1455,52.0579,52.1066,21488.0
2019-08-19 12:10:00,53.54,53.57,53.45,53.45,7036.0,52.1261,52.1553,52.0384,52.0384,7036.0
2019-08-19 12:20:00,53.46,53.49,53.34,53.35,7821.0,52.0482,52.0774,51.9313,51.9411,7821.0
2019-08-19 12:30:00,53.33,53.4,53.3,53.4,12578.0,51.9216,51.9898,51.8924,51.9898,12578.0
2019-08-19 12:40:00,53.37,53.39,53.32,53.38,6889.0,51.9605,51.98,51.9119,51.9703,6889.0
2019-08-19 12:50:00,53.36,53.39,53.35,53.37,8813.0,51.9508,51.98,51.9411,51.9605,8813.0
2019-08-19 13:00:00,53.35,53.44,53.31,53.35,11645.0,51.9411,52.0287,51.9021,51.9411,11645.0
2019-08-19 13:10:00,53.36,53.39,53.31,53.36,4733.0,51.9508,51.98,51.9021,51.9508,4733.0
2019-08-19 13:20:00,53.37,53.39,53.32,53.33,14966.0,51.9605,51.98,51.9119,51.9216,14966.0
2019-08-19 13:30:00,53.33,53.35,53.29,53.32,7921.0,51.9216,51.9411,51.8827,51.9119,7921.0
2019-08-19 13:40:00,53.32,53.35,53.17,53.21,20128.0,51.9119,51.9411,51.7658,51.8048,20128.0
2019-08-19 13:50:00,53.21,53.25,53.2,53.21,9245.0,51.8048,51.8437,51.795,51.8048,9245.0
2019-08-19 14:00:00,53.2,53.2,53.11,53.14,4878.0,51.795,51.795,51.7074,51.7366,4878.0
2019-08-19 14:10:00,53.15,53.15,53.06,53.08,10584.0,51.7464,51.7464,51.6587,51.6782,10584.0
2019-08-19 14:20:00,53.07,53.1,53.02,53.09,7636.0,51.6685,51.6977,51.6198,51.6879,7636.0
2019-08-19 14:30:00,53.1,53.1,53.0,53.02,12465.0,51.6977,51.6977,51.6003,51.6198,12465.0
2019-08-19 14:40:00,53.02,53.12,53.02,53.1,9712.0,51.6198,51.7172,51.6198,51.6977,9712.0
2019-08-19 14:50:00,53.09,53.18,53.07,53.08,11754.0,51.6879,51.7756,51.6685,51.6782,11754.0
2019-08-19 15:00:00,53.08,53.13,53.03,53.09,21184.0,51.6782,51.7269,51.6295,51.6879,21184.0
2019-08-19 15:10:00,53.09,53.12,53.06,53.1,19168.0,51.6879,51.7172,51.6587,51.6977,19168.0
2019-08-19 15:20:00,53.1,53.17,53.09,53.15,25841.0,51.6977,51.7658,51.6879,51.7464,25841.0
2019-08-19 15:30:00,53.15,53.22,53.13,53.2,34871.0,51.7464,51.8145,51.7269,51.795,34871.0
2019-08-19 15:40:00,53.21,53.21,53.11,53.18,36173.0,51.8048,51.8048,51.7074,51.7756,36173.0
2019-08-19 15:50:00,53.18,53.25,53.08,53.08,112540.0,51.7756,51.8437,51.6782,51.6782,112540.0
2019-08-20 09:30:00,53.41,53.41,52.68,52.85,37812.0,51.9995,51.9995,51.2888,51.4543,37812.0
2019-08-20 09:40:00,52.88,53.07,52.79,53.01,17699.0,51.4835,51.6685,51.3959,51.6101,17699.0
2019-08-20 09:50:00,53.05,53.27,53.0,53.27,8532.0,51.649,51.8632,51.6003,51.8632,8532.0
2019-08-20 10:00:00,53.19,53.29,53.15,53.23,13705.0,51.7853,51.8827,51.7464,51.8242,13705.0
2019-08-20 10:10:00,53.24,53.38,53.17,53.26,12728.0,51.834,51.9703,51.7658,51.8535,12728.0
2019-08-20 10:20:00,53.28,53.46,53.25,53.44,11370.0,51.8729,52.0482,51.8437,52.0287,11370.0
2019-08-20 10:30:00,53.4,53.41,53.21,53.26,5992.0,51.9898,51.9995,51.8048,51.8535,5992.0
2019-08-20 10:40:00,53.26,53.39,53.24,53.38,19061.0,51.8535,51.98,51.834,51.9703,19061.0
2019-08-20 10:50:00,53.39,53.61,53.37,53.53,21826.0,51.98,52.1942,51.9605,52.1163,21826.0
2019-08-20 11:00:00,53.55,53.59,53.46,53.51,13152.0,52.1358,52.1747,52.0482,52.0969,13152.0
2019-08-20 11:10:00,53.5,53.58,53.48,53.54,8566.0,52.0871,52.165,52.0676,52.1261,8566.0
2019-08-20 11:20:00,53.53,53.63,53.53,53.54,21333.0,52.1163,52.2137,52.1163,52.1261,21333.0
2019-08-20 11:30:00,53.52,53.56,53.47,53.52,13195.0,52.1066,52.1455,52.0579,52.1066,13195.0
2019-08-20 11:40:00,53.4,53.51,53.4,53.48,7630.0,51.9898,52.0969,51.9898,52.0676,7630.0
2019-08-20 11:50:00,53.46,53.48,53.42,53.42,3239.0,52.0482,52.0676,52.0092,52.0092,3239.0
2019-08-20 12:00:00,53.43,53.55,53.42,53.55,11868.0,52.019,52.1358,52.0092,52.1358,11868.0
2019-08-20 12:10:00,53.56,53.58,53.53,53.55,8746.0,52.1455,52.165,52.1163,52.1358,8746.0
2019-08-20 12:20:00,53.55,53.59,53.52,53.55,19578.0,52.1358,52.1747,52.1066,52.1358,19578.0
2019-08-20 12:30:00,53.53,53.61,53.46,53.48,11327.0,52.1163,52.1942,52.0482,52.0676,11327.0
2019-08-20 12:40:00,53.47,53.62,53.46,53.51,19468.0,52.0579,52.2039,52.0482,52.0969,19468.0
2019-08-20 12:50:00,53.53,53.56,53.48,53.49,7227.0,52.1163,52.1455,52.0676,52.0774,7227.0
2019-08-20 13:00:00,53.47,53.47,53.37,53.37,2205.0,52.0579,52.0579,51.9605,51.9605,2205.0
2019-08-20 13:10:00,53.39,53.42,53.28,53.32,5444.0,51.98,52.0092,51.8729,51.9119,5444.0
2019-08-20 13:20:00,53.3,53.32,53.27,53.27,9047.0,51.8924,51.9119,51.8632,51.8632,9047.0
2019-08-20 13:30:00,53.29,53.31,53.16,53.19,7930.0,51.8827,51.9021,51.7561,51.7853,7930.0
2019-08-20 13:40:00,53.18,53.23,53.18,53.18,2954.0,51.7756,51.8242,51.7756,51.7756,2954.0
2019-08-20 13:50:00,53.17,53.25,53.14,53.17,5638.0,51.7658,51.8437,51.7366,51.7658,5638.0
2019-08-20 14:00:00,53.17,53.25,53.14,53.19,17903.0,51.7658,51.8437,51.7366,51.7853,17903.0
2019-08-20 14:10:00,53.2,53.3,53.2,53.3,11652.0,51.795,51.8924,51.795,51.8924,11652.0
2019-08-20 14:20:00,53.3,53.33,53.2,53.3,12593.0,51.8924,51.9216,51.795,51.8924,12593.0
2019-08-20 14:30:00,53.3,53.39,53.28,53.33,10851.0,51.8924,51.98,51.8729,51.9216,10851.0
2019-08-20 14:40:00,53.33,53.33,53.27,53.32,31621.0,51.9216,51.9216,51.8632,51.9119,31621.0
2019-08-20 14:50:00,53.32,53.33,53.25,53.28,6247.0,51.9119,51.9216,51.8437,51.8729,6247.0
2019-08-20 15:00:00,53.25,53.26,53.13,53.18,12021.0,51.8437,51.8535,51.7269,51.7756,12021.0
2019-08-20 15:10:00,53.19,53.21,53.1,53.12,10110.0,51.7853,51.8048,51.6977,51.7172,10110.0
2019-08-20 15:20:00,53.14,53.27,53.12,53.27,15663.0,51.7366,51.8632,51.7172,51.8632,15663.0
2019-08-20 15:30:00,53.27,53.28,53.22,53.23,12768.0,51.8632,51.8729,51.8145,51.8242,12768.0
2019-08-20 15:40:00,53.23,53.37,53.22,53.36,23200.0,51.8242,51.9605,51.8145,51.9508,23200.0
2019-08-20 15:50:00,53.36,53.38,53.02,53.07,108084.0,51.9508,51.9703,51.6198,51.6685,108084.0
2019-08-21 09:30:00,53.76,53.89,53.43,53.47,23972.0,52.3403,52.4668,52.019,52.0579,23972.0
2019-08-21 09:40:00,53.58,53.67,53.47,53.63,26045.0,52.165,52.2526,52.0579,52.2137,26045.0
2019-08-21 09:50:00,53.63,53.67,53.57,53.64,24632.0,52.2137,52.2526,52.1553,52.2234,24632.0
2019-08-21 10:00:00,53.66,53.66,53.24,53.33,24348.0,52.2429,52.2429,51.834,51.9216,24348.0
2019-08-21 10:10:00,53.34,53.36,53.15,53.3,14013.0,51.9313,51.9508,51.7464,51.8924,14013.0
2019-08-21 10:20:00,53.31,53.36,53.26,53.27,12199.0,51.9021,51.9508,51.8535,51.8632,12199.0
2019-08-21 10:30:00,53.24,53.41,53.24,53.36,26700.0,51.834,51.9995,51.834,51.9508,26700.0
2019-08-21 10:40:00,53.39,53.48,53.34,53.37,15995.0,51.98,52.0676,51.9313,51.9605,15995.0
2019-08-21 10:50:00,53.38,53.43,53.24,53.3,45923.0,51.9703,52.019,51.834,51.8924,45923.0
2019-08-21 11:00:00,53.3,53.5,53.3,53.38,11269.0,51.8924,52.0871,51.8924,51.9703,11269.0
2019-08-21 11:10:00,53.39,53.45,53.28,53.35,17713.0,51.98,52.0384,51.8729,51.9411,17713.0
2019-08-21 11:20:00,53.35,53.38,53.31,53.35,10307.0,51.9411,51.9703,51.9021,51.9411,10307.0
2019-08-21 11:30:00,53.34,53.42,53.34,53.39,12436.0,51.9313,52.0092,51.9313,51.98,12436.0
2019-08-21 11:40:00,53.39,53.48,53.29,53.44,15595.0,51.98,52.0676,51.8827,52.0287,15595.0
2019-08-21 11:50:00,53.44,53.64,53.41,53.6,17295.0,52.0287,52.2234,51.9995,52.1845,17295.0
2019-08-21 12:00:00,53.59,53.59,53.52,53.53,10402.0,52.1747,52.1747,52.1066,52.1163,10402.0
2019-08-21 12:10:00,53.54,53.63,53.49,53.49,29453.0,52.1261,52.2137,52.0774,52.0774,29453.0
2019-08-21 12:20:00,53.51,53.57,53.47,53.54,13216.0,52.0969,52.1553,52.0579,52.1261,13216.0
2019-08-21 12:30:00,53.54,53.55,53.5,53.51,7023.0,52.1261,52.1358,52.0871,52.0969,7023.0
2019-08-21 12:40:00,53.52,53.52,53.44,53.48,10169.0,52.1066,52.1066,52.0287,52.0676,10169.0
2019-08-21 12:50:00,53.5,53.55,53.49,53.54,5028.0,52.0871,52.1358,52.0774,52.1261,5028.0
2019-08-21 13:00:00,53.55,53.7,53.5,53.67,18826.0,52.1358,52.2818,52.0871,52.2526,18826.0
2019-08-21 13:10:00,53.67,53.68,53.59,53.62,8533.0,52.2526,52.2624,52.1747,52.2039,8533.0
2019-08-21 13:20:00,53.63,53.64,53.53,53.62,13703.0,52.2137,52.2234,52.1163,52.2039,13703.0
2019-08-21 13:30:00,53.59,53.61,53.54,53.56,5665.0,52.1747,52.1942,52.1261,52.1455,5665.0
2019-08-21 13:40:00,53.57,53.57,53.46,53.48,15722.0,52.1553,52.1553,52.0482,52.0676,15722.0
2019-08-21 13:50:00,53.47,53.48,53.38,53.42,15323.0,52.0579,52.0676,51.9703,52.0092,15323.0
2019-08-21 14:00:00,53.41,53.52,53.29,53.48,14174.0,51.9995,52.1066,51.8827,52.0676,14174.0
2019-08-21 14:10:00,53.5,53.62,53.5,53.62,11424.0,52.0871,52.2039,52.0871,52.2039,11424.0
2019-08-21 14:20:00,53.61,53.63,53.51,53.56,9329.0,52.1942,52.2137,52.0969,52.1455,9329.0
2019-08-21 14:30:00,53.59,53.59,53.43,53.45,13700.0,52.1747,52.1747,52.019,52.0384,13700.0
2019-08-21 14:40:00,53.46,53.53,53.44,53.47,18878.0,52.0482,52.1163,52.0287,52.0579,18878.0
2019-08-21 14:50:00,53.47,53.47,53.33,53.34,11077.0,52.0579,52.0579,51.9216,51.9313,11077.0
2019-08-21 15:00:00,53.34,53.34,53.28,53.31,11888.0,51.9313,51.9313,51.8729,51.9021,11888.0
2019-08-21 15:10:00,53.32,53.37,53.27,53.33,14250.0,51.9119,51.9605,51.8632,51.9216,14250.0
2019-08-21 15:20:00,53.33,53.48,53.33,53.43,17794.0,51.9216,52.0676,51.9216,52.019,17794.0
2019-08-21 15:30:00,53.44,53.52,53.42,53.51,34655.0,52.0287,52.1066,52.0092,52.0969,34655.0
2019-08-21 15:40:00,53.51,53.51,53.39,53.41,30433.0,52.0969,52.0969,51.98,51.9995,30433.0
2019-08-21 15:50:00,53.42,53.48,53.37,53.45,79552.0,52.0092,52.0676,51.9605,52.0384,79552.0
2019-08-22 09:30:00,53.95,53.96,53.57,53.64,33217.0,52.5252,52.535,52.1553,52.2234,33217.0
2019-08-22 09:40:00,53.64,53.91,53.64,53.77,17368.0,52.2234,52.4863,52.2234,52.35,17368.0
2019-08-22 09:50:00,53.73,54.0,53.73,53.92,11697.0,52.311,52.5739,52.311,52.496,11697.0
2019-08-22 10:00:00,53.91,54.02,53.77,53.87,10144.0,52.4863,52.5934,52.35,52.4473,10144.0
2019-08-22 10:10:00,53.86,53.86,53.69,53.69,7754.0,52.4376,52.4376,52.2721,52.2721,7754.0
2019-08-22 10:20:00,53.69,53.69,53.24,53.3,30104.0,52.2721,52.2721,51.834,51.8924,30104.0
2019-08-22 10:30:00,53.29,53.36,52.67,53.06,47191.0,51.8827,51.9508,51.279,51.6587,47191.0
2019-08-22 10:40:00,53.09,53.22,53.03,53.19,13045.0,51.6879,51.8145,51.6295,51.7853,13045.0
2019-08-22 10:50:00,53.22,53.29,53.05,53.13,12207.0,51.8145,51.8827,51.649,51.7269,12207.0
2019-08-22 11:00:00,53.12,53.34,53.06,53.27,16645.0,51.7172,51.9313,51.6587,51.8632,16645.0
2019-08-22 11:10:00,53.27,53.4,53.22,53.4,7559.0,51.8632,51.9898,51.8145,51.9898,7559.0
2019-08-22 11:20:00,53.38,53.51,53.36,53.51,12486.0,51.9703,52.0969,51.9508,52.0969,12486.0
2019-08-22 11:30:00,53.51,53.68,53.51,53.59,11361.0,52.0969,52.2624,52.0969,52.1747,11361.0
2019-08-22 11:40:00,53.6,53.75,53.53,53.53,20216.0,52.1845,52.3305,52.1163,52.1163,20216.0
2019-08-22 11:50:00,53.56,53.66,53.53,53.59,8528.0,52.1455,52.2429,52.1163,52.1747,8528.0
2019-08-22 12:00:00,53.6,53.84,53.6,53.8,10735.0,52.1845,52.4181,52.1845,52.3792,10735.0
2019-08-22 12:10:00,53.8,53.82,53.75,53.77,2931.0,52.3792,52.3987,52.3305,52.35,2931.0
2019-08-22 12:20:00,53.77,53.77,53.64,53.64,9393.0,52.35,52.35,52.2234,52.2234,9393.0
2019-08-22 12:30:00,53.67,53.75,53.64,53.68,4684.0,52.2526,52.3305,52.2234,52.2624,4684.0
2019-08-22 12:40:00,53.68,53.77,53.61,53.7,7376.0,52.2624,52.35,52.1942,52.2818,7376.0
2019-08-22 12:50:00,53.72,53.76,53.7,53.7,5408.0,52.3013,52.3403,52.2818,52.2818,5408.0
2019-08-22 13:00:00,53.67,53.8,53.67,53.8,4133.0,52.2526,52.3792,52.2526,52.3792,4133.0
2019-08-22 13:10:00,53.8,53.83,53.75,53.8,13762.0,52.3792,52.4084,52.3305,52.3792,13762.0
2019-08-22 13:20:00,53.82,53.87,53.8,53.81,6307.0,52.3987,52.4473,52.3792,52.3889,6307.0
2019-08-22 13:30:00,53.8,53.91,53.79,53.87,9147.0,52.3792,52.4863,52.3695,52.4473,9147.0
2019-08-22 13:40:00,53.87,53.94,53.85,53.86,8287.0,52.4473,52.5155,52.4279,52.4376,8287.0
2019-08-22 13:50:00,53.86,53.86,53.76,53.78,10302.0,52.4376,52.4376,52.3403,52.3597,10302.0
2019-08-22 14:00:00,53.81,53.81,53.72,53.72,9068.0,52.3889,52.3889,52.3013,52.3013,9068.0
2019-08-22 14:10:00,53.71,53.82,53.67,53.82,9951.0,52.2916,52.3987,52.2526,52.3987,9951.0
2019-08-22 14:20:00,53.81,53.82,53.69,53.69,15403.0,52.3889,52.3987,52.2721,52.2721,15403.0
2019-08-22 14:30:00,53.71,53.78,53.69,53.78,8400.0,52.2916,52.3597,52.2721,52.3597,8400.0
2019-08-22 14:40:00,53.79,53.86,53.75,53.79,10331.0,52.3695,52.4376,52.3305,52.3695,10331.0
2019-08-22 14:50:00,53.78,53.84,53.78,53.82,7993.0,52.3597,52.4181,52.3597,52.3987,7993.0
2019-08-22 15:00:00,53.82,53.82,53.69,53.69,6450.0,52.3987,52.3987,52.2721,52.2721,6450.0
2019-08-22 15:10:00,53.72,53.74,53.63,53.68,14503.0,52.3013,52.3208,52.2137,52.2624,14503.0
2019-08-22 15:20:00,53.67,53.7,53.64,53.66,10768.0,52.2526,52.2818,52.2234,52.2429,10768.0
2019-08-22 15:30:00,53.66,53.69,53.65,53.67,17275.0,52.2429,52.2721,52.2332,52.2526,17275.0
2019-08-22 15:40:00,53.67,53.71,53.66,53.7,21862.0,52.2526,52.2916,52.2429,52.2818,21862.0
2019-08-22 15:50:00,53.7,53.89,53.59,53.61,71161.0,52.2818,52.4668,52.1747,52.1942,71161.0
2019-08-23 09:30:00,53.09,53.54,53.01,53.18,28689.0,51.6879,52.1261,51.6101,51.7756,28689.0
2019-08-23 09:40:00,53.08,53.26,52.93,52.93,6101.0,51.6782,51.8535,51.5322,51.5322,6101.0
2019-08-23 09:50:00,52.94,53.09,52.73,53.09,8350.0,51.5419,51.6879,51.3375,51.6879,8350.0
2019-08-23 10:00:00,53.02,53.47,53.02,53.21,16410.0,51.6198,52.0579,51.6198,51.8048,16410.0
2019-08-23 10:10:00,53.13,53.55,53.0,53.43,6549.0,51.7269,52.1358,51.6003,52.019,6549.0
2019-08-23 10:20:00,53.46,53.59,53.38,53.48,10291.0,52.0482,52.1747,51.9703,52.0676,10291.0
2019-08-23 10:30:00,53.44,53.8,53.31,53.8,7468.0,52.0287,52.3792,51.9021,52.3792,7468.0
2019-08-23 10:40:00,53.8,53.8,53.47,53.48,12376.0,52.3792,52.3792,52.0579,52.0676,12376.0
2019-08-23 10:50:00,53.51,53.67,53.49,53.53,8121.0,52.0969,52.2526,52.0774,52.1163,8121.0
2019-08-23 11:00:00,53.34,53.35,52.45,52.48,20605.0,51.9313,51.9411,51.0648,51.0941,20605.0
2019-08-23 11:10:00,52.23,52.57,52.0,52.57,27636.0,50.8507,51.1817,50.6267,51.1817,27636.0
2019-08-23 11:20:00,52.56,52.56,52.2,52.3,11330.0,51.1719,51.1719,50.8214,50.9188,11330.0
2019-08-23 11:30:00,52.25,52.32,51.8,51.88,22822.0,50.8701,50.9383,50.432,50.5099,22822.0
2019-08-23 11:40:00,51.86,52.08,51.74,52.04,9934.0,50.4904,50.7046,50.3736,50.6657,9934.0
2019-08-23 11:50:00,52.08,52.15,51.88,51.9,12779.0,50.7046,50.7728,50.5099,50.5294,12779.0
2019-08-23 12:00:00,51.83,51.96,51.82,51.96,4958.0,50.4612,50.5878,50.4515,50.5878,4958.0
2019-08-23 12:10:00,51.97,52.21,51.93,52.19,8837.0,50.5975,50.8312,50.5586,50.8117,8837.0
2019-08-23 12:20:00,52.17,52.18,52.0,52.02,9872.0,50.7922,50.802,50.6267,50.6462,9872.0
2019-08-23 12:30:00,52.06,52.3,52.05,52.3,5094.0,50.6851,50.9188,50.6754,50.9188,5094.0
2019-08-23 12:40:00,52.31,52.32,52.14,52.16,6176.0,50.9285,50.9383,50.763,50.7825,6176.0
2019-08-23 12:50:00,52.16,52.26,52.09,52.23,11777.0,50.7825,50.8799,50.7144,50.8507,11777.0
2019-08-23 13:00:00,52.23,52.25,52.09,52.09,9631.0,50.8507,50.8701,50.7144,50.7144,9631.0
2019-08-23 13:10:00,52.08,52.29,52.05,52.05,12546.0,50.7046,50.9091,50.6754,50.6754,12546.0
2019-08-23 13:20:00,52.01,52.08,51.95,51.99,12556.0,50.6365,50.7046,50.5781,50.617,12556.0
2019-08-23 13:30:00,52.01,52.24,51.94,52.24,7837.0,50.6365,50.8604,50.5683,50.8604,7837.0
2019-08-23 13:40:00,52.22,52.33,52.16,52.23,11385.0,50.8409,50.948,50.7825,50.8507,11385.0
2019-08-23 13:50:00,52.2,52.31,52.16,52.17,7134.0,50.8214,50.9285,50.7825,50.7922,7134.0
2019-08-23 14:00:00,52.16,52.2,52.09,52.14,5968.0,50.7825,50.8214,50.7144,50.763,5968.0
2019-08-23 14:10:00,52.15,52.19,52.13,52.17,11051.0,50.7728,50.8117,50.7533,50.7922,11051.0
2019-08-23 14:20:00,52.17,52.33,52.17,52.28,38051.0,50.7922,50.948,50.7922,50.8993,38051.0
2019-08-23 14:30:00,52.29,52.34,52.14,52.14,16031.0,50.9091,50.9578,50.763,50.763,16031.0
2019-08-23 14:40:00,52.12,52.13,51.96,51.99,7871.0,50.7436,50.7533,50.5878,50.617,7871.0
2019-08-23 14:50:00,51.99,52.25,51.99,52.22,8993.0,50.617,50.8701,50.617,50.8409,8993.0
2019-08-23 15:00:00,52.22,52.35,52.18,52.21,37677.0,50.8409,50.9675,50.802,50.8312,37677.0
2019-08-23 15:10:00,52.22,52.31,52.08,52.25,54563.0,50.8409,50.9285,50.7046,50.8701,54563.0
2019-08-23 15:20:00,52.27,52.28,52.17,52.23,27458.0,50.8896,50.8993,50.7922,50.8507,27458.0
2019-08-23 15:30:00,52.22,52.27,52.13,52.16,27573.0,50.8409,50.8896,50.7533,50.7825,27573.0
2019-08-23 15:40:00,52.17,52.22,52.12,52.13,31939.0,50.7922,50.8409,50.7436,50.7533,31939.0
2019-08-23 15:50:00,52.12,52.17,51.86,52.03,127973.0,50.7436,50.7922,50.4904,50.6559,127973.0
2019-08-26 09:30:00,52.89,52.89,52.46,52.54,27933.0,51.4932,51.4932,51.0746,51.1525,27933.0
2019-08-26 09:40:00,52.57,52.57,52.26,52.27,10373.0,51.1817,51.1817,50.8799,50.8896,10373.0
2019-08-26 09:50:00,52.35,52.59,52.34,52.5,10136.0,50.9675,51.2011,50.9578,51.1135,10136.0
2019-08-26 10:00:00,52.62,52.73,52.36,52.39,11253.0,51.2304,51.3375,50.9772,51.0064,11253.0
2019-08-26 10:10:00,52.35,52.39,52.2,52.29,10336.0,50.9675,51.0064,50.8214,50.9091,10336.0
2019-08-26 10:20:00,52.34,52.51,52.32,52.46,7828.0,50.9578,51.1233,50.9383,51.0746,7828.0
2019-08-26 10:30:00,52.38,52.4,52.23,52.4,10064.0,50.9967,51.0162,50.8507,51.0162,10064.0
2019-08-26 10:40:00,52.35,52.44,52.2,52.44,10122.0,50.9675,51.0551,50.8214,51.0551,10122.0
2019-08-26 10:50:00,52.41,52.46,52.28,52.32,8003.0,51.0259,51.0746,50.8993,50.9383,8003.0
2019-08-26 11:00:00,52.3,52.5,52.3,52.44,6324.0,50.9188,51.1135,50.9188,51.0551,6324.0
2019-08-26 11:10:00,52.44,52.65,52.4,52.4,17767.0,51.0551,51.2596,51.0162,51.0162,17767.0
2019-08-26 11:20:00,52.43,52.51,52.34,52.44,5841.0,51.0454,51.1233,50.9578,51.0551,5841.0
2019-08-26 11:30:00,52.43,52.52,52.4,52.51,10987.0,51.0454,51.133,51.0162,51.1233,10987.0
2019-08-26 11:40:00,52.48,52.48,52.33,52.37,4430.0,51.0941,51.0941,50.948,50.987,4430.0
2019-08-26 11:50:00,52.42,52.45,52.36,52.37,6259.0,51.0356,51.0648,50.9772,50.987,6259.0
2019-08-26 12:00:00,52.41,52.46,52.33,52.44,7499.0,51.0259,51.0746,50.948,51.0551,7499.0
2019-08-26 12:10:00,52.45,52.47,52.37,52.37,4231.0,51.0648,51.0843,50.987,50.987,4231.0
2019-08-26 12:20:00,52.42,52.62,52.41,52.53,6645.0,51.0356,51.2304,51.0259,51.1427,6645.0
2019-08-26 12:30:00,52.52,52.56,52.48,52.51,4854.0,51.133,51.1719,51.0941,51.1233,4854.0
2019-08-26 12:40:00,52.5,52.56,52.47,52.53,6363.0,51.1135,51.1719,51.0843,51.1427,6363.0
2019-08-26 12:50:00,52.55,52.62,52.54,52.59,8569.0,51.1622,51.2304,51.1525,51.2011,8569.0
2019-08-26 13:00:00,52.58,52.63,52.55,52.58,6568.0,51.1914,51.2401,51.1622,51.1914,6568.0
2019-08-26 13:10:00,52.58,52.58,52.46,52.49,7126.0,51.1914,51.1914,51.0746,51.1038,7126.0
2019-08-26 13:20:00,52.51,52.57,52.44,52.44,10413.0,51.1233,51.1817,51.0551,51.0551,10413.0
2019-08-26 13:30:00,52.44,52.46,52.37,52.4,6800.0,51.0551,51.0746,50.987,51.0162,6800.0
2019-08-26 13:40:00,52.4,52.43,52.36,52.4,12277.0,51.0162,51.0454,50.9772,51.0162,12277.0
2019-08-26 13:50:00,52.4,52.42,52.3,52.34,7950.0,51.0162,51.0356,50.9188,50.9578,7950.0
2019-08-26 14:00:00,52.34,52.34,52.2,52.27,7572.0,50.9578,50.9578,50.8214,50.8896,7572.0
2019-08-26 14:10:00,52.27,52.31,52.25,52.28,7133.0,50.8896,50.9285,50.8701,50.8993,7133.0
2019-08-26 14:20:00,52.28,52.3,52.21,52.25,8275.0,50.8993,50.9188,50.8312,50.8701,8275.0
2019-08-26 14:30:00,52.24,52.36,52.21,52.33,8160.0,50.8604,50.9772,50.8312,50.948,8160.0
2019-08-26 14:40:00,52.33,52.35,52.23,52.24,8353.0,50.948,50.9675,50.8507,50.8604,8353.0
2019-08-26 14:50:00,52.26,52.26,52.18,52.23,6030.0,50.8799,50.8799,50.802,50.8507,6030.0
2019-08-26 15:00:00,52.25,52.36,52.19,52.2,13162.0,50.8701,50.9772,50.8117,50.8214,13162.0
2019-08-26 15:10:00,52.18,52.34,52.18,52.27,11668.0,50.802,50.9578,50.802,50.8896,11668.0
2019-08-26 15:20:00,52.26,52.26,52.18,52.19,9704.0,50.8799,50.8799,50.802,50.8117,9704.0
2019-08-26 15:30:00,52.19,52.23,52.11,52.14,17283.0,50.8117,50.8507,50.7338,50.763,17283.0
2019-08-26 15:40:00,52.12,52.16,52.07,52.15,22569.0,50.7436,50.7825,50.6949,50.7728,22569.0
2019-08-26 15:50:00,52.15,52.44,52.15,52.41,95176.0,50.7728,51.0551,50.7728,51.0259,95176.0
2019-08-27 09:30:00,52.86,52.97,52.56,52.84,22639.0,51.464,51.5711,51.1719,51.4445,22639.0
2019-08-27 09:40:00,52.76,52.85,52.65,52.68,24316.0,51.3667,51.4543,51.2596,51.2888,24316.0
2019-08-27 09:50:00,52.68,52.7,52.41,52.52,11307.0,51.2888,51.3082,51.0259,51.133,11307.0
2019-08-27 10:00:00,52.52,52.59,52.37,52.37,10339.0,51.133,51.2011,50.987,50.987,10339.0
2019-08-27 10:10:00,52.34,52.46,52.34,52.44,10360.0,50.9578,51.0746,50.9578,51.0551,10360.0
2019-08-27 10:20:00,52.4,52.5,52.31,52.31,6659.0,51.0162,51.1135,50.9285,50.9285,6659.0
2019-08-27 10:30:00,52.31,52.43,52.31,52.37,7707.0,50.9285,51.0454,50.9285,50.987,7707.0
2019-08-27 10:40:00,52.39,52.46,52.23,52.25,11456.0,51.0064,51.0746,50.8507,50.8701,11456.0
2019-08-27 10:50:00,52.23,52.35,52.21,52.28,16931.0,50.8507,50.9675,50.8312,50.8993,16931.0
2019-08-27 11:00:00,52.3,52.38,52.28,52.36,14901.0,50.9188,50.9967,50.8993,50.9772,14901.0
2019-08-27 11:10:00,52.34,52.34,52.14,52.16,16063.0,50.9578,50.9578,50.763,50.7825,16063.0
2019-08-27 11:20:00,52.14,52.21,52.1,52.1,9981.0,50.763,50.8312,50.7241,50.7241,9981.0
2019-08-27 11:30:00,52.08,52.2,52.06,52.18,13519.0,50.7046,50.8214,50.6851,50.802,13519.0
2019-08-27 11:40:00,52.19,52.32,52.16,52.29,10122.0,50.8117,50.9383,50.7825,50.9091,10122.0
2019-08-27 11:50:00,52.32,52.32,52.13,52.19,8314.0,50.9383,50.9383,50.7533,50.8117,8314.0
2019-08-27 12:00:00,52.17,52.2,52.09,52.09,6755.0,50.7922,50.8214,50.7144,50.7144,6755.0
2019-08-27 12:10:00,52.13,52.16,52.06,52.07,9776.0,50.7533,50.7825,50.6851,50.6949,9776.0
2019-08-27 12:20:00,52.09,52.18,52.08,52.11,17463.0,50.7144,50.802,50.7046,50.7338,17463.0
2019-08-27 12:30:00,52.13,52.13,51.98,51.99,7785.0,50.7533,50.7533,50.6073,50.617,7785.0
2019-08-27 12:40:00,52.04,52.06,51.97,52.03,19729.0,50.6657,50.6851,50.5975,50.6559,19729.0
2019-08-27 12:50:00,52.04,52.05,51.87,51.92,13379.0,50.6657,50.6754,50.5002,50.5488,13379.0
2019-08-27 13:00:00,51.92,51.94,51.83,51.9,7217.0,50.5488,50.5683,50.4612,50.5294,7217.0
2019-08-27 13:10:00,51.88,51.89,51.78,51.88,8770.0,50.5099,50.5196,50.4125,50.5099,8770.0
2019-08-27 13:20:00,51.9,52.01,51.89,51.97,6225.0,50.5294,50.6365,50.5196,50.5975,6225.0
2019-08-27 13:30:00,51.96,52.3,51.94,52.18,10407.0,50.5878,50.9188,50.5683,50.802,10407.0
2019-08-27 13:40:00,52.2,52.3,52.14,52.27,8111.0,50.8214,50.9188,50.763,50.8896,8111.0
2019-08-27 13:50:00,52.25,52.27,52.2,52.23,6289.0,50.8701,50.8896,50.8214,50.8507,6289.0
2019-08-27 14:00:00,52.24,52.3,52.16,52.16,9516.0,50.8604,50.9188,50.7825,50.7825,9516.0
2019-08-27 14:10:00,52.15,52.17,52.05,52.1,4544.0,50.7728,50.7922,50.6754,50.7241,4544.0
2019-08-27 14:20:00,52.11,52.18,52.09,52.09,7753.0,50.7338,50.802,50.7144,50.7144,7753.0
2019-08-27 14:30:00,52.09,52.09,51.99,52.04,9225.0,50.7144,50.7144,50.617,50.6657,9225.0
2019-08-27 14:40:00,52.08,52.09,51.99,52.07,4203.0,50.7046,50.7144,50.617,50.6949,4203.0
2019-08-27 14:50:00,52.08,52.22,52.07,52.16,5469.0,50.7046,50.8409,50.6949,50.7825,5469.0
2019-08-27 15:00:00,52.14,52.26,52.13,52.2,6845.0,50.763,50.8799,50.7533,50.8214,6845.0
2019-08-27 15:10:00,52.2,52.2,52.09,52.18,8913.0,50.8214,50.8214,50.7144,50.802,8913.0
2019-08-27 15:20:00,52.17,52.17,52.09,52.1,9245.0,50.7922,50.7922,50.7144,50.7241,9245.0
2019-08-27 15:30:00,52.1,52.11,52.02,52.09,13864.0,50.7241,50.7338,50.6462,50.7144,13864.0
2019-08-27 15:40:00,52.1,52.14,52.07,52.11,18364.0,50.7241,50.763,50.6949,50.7338,18364.0
2019-08-27 15:50:00,52.12,52.12,51.93,51.93,64795.0,50.7436,50.7436,50.5586,50.5586,64795.0
2019-08-28 09:30:00,51.77,51.82,51.38,51.41,30208.0,50.4028,50.4515,50.0231,50.0523,30208.0
2019-08-28 09:40:00,51.34,51.51,51.32,51.47,15143.0,49.9842,50.1497,49.9647,50.1107,15143.0
2019-08-28 09:50:00,51.49,51.8,51.48,51.6,13808.0,50.1302,50.432,50.1205,50.2373,13808.0
2019-08-28 10:00:00,51.6,51.88,51.6,51.85,19268.0,50.2373,50.5099,50.2373,50.4807,19268.0
2019-08-28 10:10:00,51.86,51.88,51.61,51.64,15874.0,50.4904,50.5099,50.247,50.2762,15874.0
2019-08-28 10:20:00,51.64,51.71,51.58,51.67,15059.0,50.2762,50.3444,50.2178,50.3054,15059.0
2019-08-28 10:30:00,51.7,51.86,51.69,51.86,15295.0,50.3347,50.4904,50.3249,50.4904,15295.0
2019-08-28 10:40:00,51.84,51.95,51.8,51.85,12474.0,50.471,50.5781,50.432,50.4807,12474.0
2019-08-28 10:50:00,51.86,51.91,51.81,51.83,17901.0,50.4904,50.5391,50.4417,50.4612,17901.0
2019-08-28 11:00:00,51.81,51.82,51.7,51.76,19370.0,50.4417,50.4515,50.3347,50.3931,19370.0
2019-08-28 11:10:00,51.77,51.82,51.69,51.74,14861.0,50.4028,50.4515,50.3249,50.3736,14861.0
2019-08-28 11:20:00,51.75,52.06,51.74,52.04,21099.0,50.3833,50.6851,50.3736,50.6657,21099.0
2019-08-28 11:30:00,52.08,52.09,51.98,52.06,36737.0,50.7046,50.7144,50.6073,50.6851,36737.0
2019-08-28 11:40:00,52.03,52.17,52.0,52.04,73413.0,50.6559,50.7922,50.6267,50.6657,73413.0
2019-08-28 11:50:00,52.07,52.1,52.0,52.05,31543.0,50.6949,50.7241,50.6267,50.6754,31543.0
2019-08-28 12:00:00,52.04,52.06,51.98,52.04,14577.0,50.6657,50.6851,50.6073,50.6657,14577.0
2019-08-28 12:10:00,52.05,52.07,52.01,52.05,23072.0,50.6754,50.6949,50.6365,50.6754,23072.0
2019-08-28 12:20:00,52.05,52.05,51.99,51.99,26716.0,50.6754,50.6754,50.617,50.617,26716.0
2019-08-28 12:30:00,52.0,52.04,51.97,52.01,9830.0,50.6267,50.6657,50.5975,50.6365,9830.0
2019-08-28 12:40:00,52.01,52.01,51.93,51.94,11332.0,50.6365,50.6365,50.5586,50.5683,11332.0
2019-08-28 12:50:00,51.94,52.04,51.94,52.03,22867.0,50.5683,50.6657,50.5683,50.6559,22867.0
2019-08-28 13:00:00,52.04,52.04,51.93,51.95,10053.0,50.6657,50.6657,50.5586,50.5781,10053.0
2019-08-28 13:10:00,51.96,51.96,51.83,51.89,8680.0,50.5878,50.5878,50.4612,50.5196,8680.0
2019-08-28 13:20:00,51.91,52.01,51.91,52.0,9716.0,50.5391,50.6365,50.5391,50.6267,9716.0
2019-08-28 13:30:00,52.01,52.05,51.99,52.0,29533.0,50.6365,50.6754,50.617,50.6267,29533.0
2019-08-28 13:40:00,52.0,52.03,51.96,52.0,16563.0,50.6267,50.6559,50.5878,50.6267,16563.0
2019-08-28 13:50:00,52.0,52.0,51.93,51.95,10775.0,50.6267,50.6267,50.5586,50.5781,10775.0
2019-08-28 14:00:00,51.96,51.97,51.91,51.94,4885.0,50.5878,50.5975,50.5391,50.5683,4885.0
2019-08-28 14:10:00,51.94,51.98,51.93,51.96,12112.0,50.5683,50.6073,50.5586,50.5878,12112.0
2019-08-28 14:20:00,51.95,51.97,51.89,51.89,9999.0,50.5781,50.5975,50.5196,50.5196,9999.0
2019-08-28 14:30:00,51.9,51.92,51.79,51.85,21439.0,50.5294,50.5488,50.4223,50.4807,21439.0
2019-08-28 14:40:00,51.84,51.96,51.79,51.91,13563.0,50.471,50.5878,50.4223,50.5391,13563.0
2019-08-28 14:50:00,51.92,51.96,51.92,51.95,11842.0,50.5488,50.5878,50.5488,50.5781,11842.0
2019-08-28 15:00:00,51.96,51.97,51.91,51.91,30902.0,50.5878,50.5975,50.5391,50.5391,30902.0
2019-08-28 15:10:00,51.91,51.93,51.85,51.9,44114.0,50.5391,50.5586,50.4807,50.5294,44114.0
2019-08-28 15:20:00,51.9,51.91,51.65,51.72,99723.0,50.5294,50.5391,50.286,50.3541,99723.0
2019-08-28 15:30:00,51.71,51.82,51.63,51.77,41861.0,50.3444,50.4515,50.2665,50.4028,41861.0
2019-08-28 15:40:00,51.76,51.77,51.62,51.75,84357.0,50.3931,50.4028,50.2568,50.3833,84357.0
2019-08-28 15:50:00,51.75,51.85,51.72,51.78,66236.0,50.3833,50.4807,50.3541,50.4125,66236.0
2019-08-29 09:30:00,52.57,53.04,52.52,52.83,24901.0,51.1817,51.6393,51.133,51.4348,24901.0
2019-08-29 09:40:00,52.79,52.87,52.59,52.79,11106.0,51.3959,51.4738,51.2011,51.3959,11106.0
2019-08-29 09:50:00,52.79,52.94,52.77,52.94,9636.0,51.3959,51.5419,51.3764,51.5419,9636.0
2019-08-29 10:00:00,52.94,53.05,52.81,53.04,42250.0,51.5419,51.649,51.4153,51.6393,42250.0
2019-08-29 10:10:00,53.04,53.05,52.85,52.99,16321.0,51.6393,51.649,51.4543,51.5906,16321.0
2019-08-29 10:20:00,52.97,53.14,52.85,52.92,36850.0,51.5711,51.7366,51.4543,51.5224,36850.0
2019-08-29 10:30:00,52.92,52.93,52.56,52.73,20189.0,51.5224,51.5322,51.1719,51.3375,20189.0
2019-08-29 10:40:00,52.74,52.87,52.69,52.73,5480.0,51.3472,51.4738,51.2985,51.3375,5480.0
2019-08-29 10:50:00,52.69,52.8,52.67,52.78,9690.0,51.2985,51.4056,51.279,51.3861,9690.0
2019-08-29 11:00:00,52.78,52.78,52.59,52.59,13518.0,51.3861,51.3861,51.2011,51.2011,13518.0
2019-08-29 11:10:00,52.6,52.68,52.58,52.65,14132.0,51.2109,51.2888,51.1914,51.2596,14132.0
2019-08-29 11:20:00,52.65,52.65,52.54,52.64,14260.0,51.2596,51.2596,51.1525,51.2498,14260.0
2019-08-29 11:30:00,52.64,52.75,52.62,52.63,31549.0,51.2498,51.3569,51.2304,51.2401,31549.0
2019-08-29 11:40:00,52.61,52.68,52.56,52.68,31721.0,51.2206,51.2888,51.1719,51.2888,31721.0
2019-08-29 11:50:00,52.68,52.73,52.61,52.66,36527.0,51.2888,51.3375,51.2206,51.2693,36527.0
2019-08-29 12:00:00,52.64,52.68,52.56,52.66,24064.0,51.2498,51.2888,51.1719,51.2693,24064.0
2019-08-29 12:10:00,52.66,52.71,52.63,52.71,10235.0,51.2693,51.318,51.2401,51.318,10235.0
2019-08-29 12:20:00,52.74,52.92,52.74,52.89,16104.0,51.3472,51.5224,51.3472,51.4932,16104.0
2019-08-29 12:30:00,52.9,52.98,52.9,52.95,4345.0,51.503,51.5808,51.503,51.5516,4345.0
2019-08-29 12:40:00,52.96,52.96,52.86,52.89,7595.0,51.5614,51.5614,51.464,51.4932,7595.0
2019-08-29 12:50:00,52.89,52.97,52.87,52.95,6448.0,51.4932,51.5711,51.4738,51.5516,6448.0
2019-08-29 13:00:00,52.93,52.99,52.93,52.96,4932.0,51.5322,51.5906,51.5322,51.5614,4932.0
2019-08-29 13:10:00,52.94,52.95,52.92,52.93,4412.0,51.5419,51.5516,51.5224,51.5322,4412.0
2019-08-29 13:20:00,52.94,52.99,52.87,52.93,13066.0,51.5419,51.5906,51.4738,51.5322,13066.0
2019-08-29 13:30:00,52.94,52.98,52.88,52.98,4666.0,51.5419,51.5808,51.4835,51.5808,4666.0
2019-08-29 13:40:00,53.0,53.02,52.91,52.98,17216.0,51.6003,51.6198,51.5127,51.5808,17216.0
2019-08-29 13:50:00,52.98,53.0,52.95,52.98,9784.0,51.5808,51.6003,51.5516,51.5808,9784.0
2019-08-29 14:00:00,52.97,53.01,52.91,52.92,11198.0,51.5711,51.6101,51.5127,51.5224,11198.0
2019-08-29 14:10:00,52.92,52.99,52.82,52.83,10017.0,51.5224,51.5906,51.4251,51.4348,10017.0
2019-08-29 14:20:00,52.81,52.89,52.81,52.89,9108.0,51.4153,51.4932,51.4153,51.4932,9108.0
2019-08-29 14:30:00,52.89,52.94,52.86,52.94,4155.0,51.4932,51.5419,51.464,51.5419,4155.0
2019-08-29 14:40:00,52.94,52.94,52.85,52.85,7432.0,51.5419,51.5419,51.4543,51.4543,7432.0
2019-08-29 14:50:00,52.86,52.88,52.84,52.86,5070.0,51.464,51.4835,51.4445,51.464,5070.0
2019-08-29 15:00:00,52.86,52.9,52.83,52.84,12592.0,51.464,51.503,51.4348,51.4445,12592.0
2019-08-29 15:10:00,52.84,52.85,52.79,52.81,9572.0,51.4445,51.4543,51.3959,51.4153,9572.0
2019-08-29 15:20:00,52.81,52.82,52.74,52.75,13254.0,51.4153,51.4251,51.3472,51.3569,13254.0
2019-08-29 15:30:00,52.75,52.8,52.74,52.78,24184.0,51.3569,51.4056,51.3472,51.3861,24184.0
2019-08-29 15:40:00,52.77,52.79,52.73,52.76,26573.0,51.3764,51.3959,51.3375,51.3667,26573.0
2019-08-29 15:50:00,52.75,52.78,52.56,52.64,101030.0,51.3569,51.3861,51.1719,51.2498,101030.0
2019-08-30 09:30:00,53.16,53.33,52.82,53.25,17033.0,51.7561,51.9216,51.4251,51.8437,17033.0
2019-08-30 09:40:00,53.23,53.37,53.06,53.33,9317.0,51.8242,51.9605,51.6587,51.9216,9317.0
2019-08-30 09:50:00,53.3,53.38,52.95,53.0,9459.0,51.8924,51.9703,51.5516,51.6003,9459.0
2019-08-30 10:00:00,53.08,53.13,53.02,53.11,5074.0,51.6782,51.7269,51.6198,51.7074,5074.0
2019-08-30 10:10:00,53.05,53.08,52.94,52.99,6598.0,51.649,51.6782,51.5419,51.5906,6598.0
2019-08-30 10:20:00,52.98,53.07,52.91,52.93,9496.0,51.5808,51.6685,51.5127,51.5322,9496.0
2019-08-30 10:30:00,52.95,53.09,52.94,53.01,7297.0,51.5516,51.6879,51.5419,51.6101,7297.0
2019-08-30 10:40:00,53.06,53.11,52.97,53.08,6198.0,51.6587,51.7074,51.5711,51.6782,6198.0
2019-08-30 10:50:00,53.09,53.1,52.87,52.92,10829.0,51.6879,51.6977,51.4738,51.5224,10829.0
2019-08-30 11:00:00,52.94,52.96,52.61,52.69,9966.0,51.5419,51.5614,51.2206,51.2985,9966.0
2019-08-30 11:10:00,52.67,52.69,52.38,52.46,12192.0,51.279,51.2985,50.9967,51.0746,12192.0
2019-08-30 11:20:00,52.43,52.48,52.28,52.42,33976.0,51.0454,51.0941,50.8993,51.0356,33976.0
2019-08-30 11:30:00,52.44,52.54,52.4,52.4,7547.0,51.0551,51.1525,51.0162,51.0162,7547.0
2019-08-30 11:40:00,52.4,52.57,52.39,52.56,20114.0,51.0162,51.1817,51.0064,51.1719,20114.0
2019-08-30 11:50:00,52.55,52.65,52.48,52.65,18268.0,51.1622,51.2596,51.0941,51.2596,18268.0
2019-08-30 12:00:00,52.67,52.71,52.57,52.59,18456.0,51.279,51.318,51.1817,51.2011,18456.0
2019-08-30 12:10:00,52.59,52.7,52.52,52.67,13914.0,51.2011,51.3082,51.133,51.279,13914.0
2019-08-30 12:20:00,52.68,52.72,52.67,52.72,16306.0,51.2888,51.3277,51.279,51.3277,16306.0
2019-08-30 12:30:00,52.71,52.77,52.62,52.75,28584.0,51.318,51.3764,51.2304,51.3569,28584.0
2019-08-30 12:40:00,52.76,52.84,52.76,52.82,22221.0,51.3667,51.4445,51.3667,51.4251,22221.0
2019-08-30 12:50:00,52.82,52.87,52.8,52.86,23702.0,51.4251,51.4738,51.4056,51.464,23702.0
2019-08-30 13:00:00,52.85,52.9,52.8,52.9,23644.0,51.4543,51.503,51.4056,51.503,23644.0
2019-08-30 13:10:00,52.9,52.9,52.76,52.79,15129.0,51.503,51.503,51.3667,51.3959,15129.0
2019-08-30 13:20:00,52.79,52.84,52.77,52.82,15203.0,51.3959,51.4445,51.3764,51.4251,15203.0
2019-08-30 13:30:00,52.81,52.83,52.77,52.8,13338.0,51.4153,51.4348,51.3764,51.4056,13338.0
2019-08-30 13:40:00,52.8,52.8,52.69,52.72,17388.0,51.4056,51.4056,51.2985,51.3277,17388.0
2019-08-30 13:50:00,52.72,52.75,52.69,52.69,16809.0,51.3277,51.3569,51.2985,51.2985,16809.0
2019-08-30 14:00:00,52.7,52.71,52.57,52.66,22540.0,51.3082,51.318,51.1817,51.2693,22540.0
2019-08-30 14:10:00,52.66,52.78,52.62,52.78,21549.0,51.2693,51.3861,51.2304,51.3861,21549.0
2019-08-30 14:20:00,52.78,52.87,52.75,52.81,15524.0,51.3861,51.4738,51.3569,51.4153,15524.0
2019-08-30 14:30:00,52.83,52.88,52.81,52.85,14291.0,51.4348,51.4835,51.4153,51.4543,14291.0
2019-08-30 14:40:00,52.84,52.89,52.81,52.85,18772.0,51.4445,51.4932,51.4153,51.4543,18772.0
2019-08-30 14:50:00,52.86,52.89,52.82,52.88,19629.0,51.464,51.4932,51.4251,51.4835,19629.0
2019-08-30 15:00:00,52.87,52.89,52.69,52.74,28411.0,51.4738,51.4932,51.2985,51.3472,28411.0
2019-08-30 15:10:00,52.73,52.8,52.7,52.73,20973.0,51.3375,51.4056,51.3082,51.3375,20973.0
2019-08-30 15:20:00,52.73,52.84,52.72,52.81,27450.0,51.3375,51.4445,51.3277,51.4153,27450.0
2019-08-30 15:30:00,52.8,52.95,52.8,52.89,20509.0,51.4056,51.5516,51.4056,51.4932,20509.0
2019-08-30 15:40:00,52.9,52.93,52.85,52.87,17715.0,51.503,51.5322,51.4543,51.4738,17715.0
2019-08-30 15:50:00,52.88,53.04,52.85,52.98,61631.0,51.4835,51.6393,51.4543,51.5808,61631.0
2019-09-03 09:30:00,52.72,52.96,52.43,52.84,41270.0,51.4162,51.6503,51.1334,51.5332,41270.0
2019-09-03 09:40:00,52.85,52.91,52.62,52.64,27213.0,51.543,51.6015,51.3187,51.3382,27213.0
2019-09-03 09:50:00,52.65,52.89,52.65,52.8,15735.0,51.3479,51.582,51.3479,51.4942,15735.0
2019-09-03 10:00:00,52.79,52.82,52.2,52.3,23378.0,51.4845,51.5137,50.9091,51.0066,23378.0
2019-09-03 10:10:00,52.34,52.34,52.01,52.17,11004.0,51.0456,51.0456,50.7238,50.8798,11004.0
2019-09-03 10:20:00,52.25,52.38,52.18,52.35,6662.0,50.9578,51.0846,50.8895,51.0553,6662.0
2019-09-03 10:30:00,52.34,52.34,52.11,52.25,6042.0,51.0456,51.0456,50.8213,50.9578,6042.0
2019-09-03 10:40:00,52.22,52.48,52.22,52.41,12740.0,50.9286,51.1821,50.9286,51.1139,12740.0
2019-09-03 10:50:00,52.44,52.45,52.36,52.41,4821.0,51.1431,51.1529,51.0651,51.1139,4821.0
2019-09-03 11:00:00,52.41,52.44,52.33,52.33,6589.0,51.1139,51.1431,51.0358,51.0358,6589.0
2019-09-03 11:10:00,52.33,52.36,52.22,52.25,22571.0,51.0358,51.0651,50.9286,50.9578,22571.0
2019-09-03 11:20:00,52.26,52.3,52.15,52.15,24404.0,50.9676,51.0066,50.8603,50.8603,24404.0
2019-09-03 11:30:00,52.19,52.27,52.08,52.19,12361.0,50.8993,50.9773,50.792,50.8993,12361.0
2019-09-03 11:40:00,52.2,52.39,52.16,52.38,5598.0,50.9091,51.0944,50.87,51.0846,5598.0
2019-09-03 11:50:00,52.37,52.39,52.32,52.39,9105.0,51.0749,51.0944,51.0261,51.0944,9105.0
2019-09-03 12:00:00,52.33,52.46,52.3,52.38,8953.0,51.0358,51.1626,51.0066,51.0846,8953.0
2019-09-03 12:10:00,52.4,52.48,52.4,52.46,5143.0,51.1041,51.1821,51.1041,51.1626,5143.0
2019-09-03 12:20:00,52.46,52.47,52.38,52.39,5000.0,51.1626,51.1724,51.0846,51.0944,5000.0
2019-09-03 12:30:00,52.36,52.36,52.28,52.32,5253.0,51.0651,51.0651,50.9871,51.0261,5253.0
2019-09-03 12:40:00,52.32,52.37,52.27,52.37,4900.0,51.0261,51.0749,50.9773,51.0749,4900.0
2019-09-03 12:50:00,52.33,52.33,52.2,52.26,6000.0,51.0358,51.0358,50.9091,50.9676,6000.0
2019-09-03 13:00:00,52.24,52.25,52.08,52.15,7410.0,50.9481,50.9578,50.792,50.8603,7410.0
2019-09-03 13:10:00,52.19,52.21,52.12,52.14,5235.0,50.8993,50.9188,50.831,50.8505,5235.0
2019-09-03 13:20:00,52.14,52.15,52.07,52.1,7557.0,50.8505,50.8603,50.7823,50.8115,7557.0
2019-09-03 13:30:00,52.08,52.14,52.04,52.12,8216.0,50.792,50.8505,50.753,50.831,8216.0
2019-09-03 13:40:00,52.1,52.13,52.03,52.04,6481.0,50.8115,50.8408,50.7433,50.753,6481.0
2019-09-03 13:50:00,52.09,52.12,51.97,52.07,8429.0,50.8018,50.831,50.6847,50.7823,8429.0
2019-09-03 14:00:00,52.05,52.14,52.03,52.05,6997.0,50.7628,50.8505,50.7433,50.7628,6997.0
2019-09-03 14:10:00,52.06,52.09,51.96,51.96,5936.0,50.7725,50.8018,50.675,50.675,5936.0
2019-09-03 14:20:00,52.0,52.0,51.89,51.94,3513.0,50.714,50.714,50.6067,50.6555,3513.0
2019-09-03 14:30:00,51.97,52.05,51.95,51.96,8126.0,50.6847,50.7628,50.6652,50.675,8126.0
2019-09-03 14:40:00,51.94,51.98,51.88,51.98,10662.0,50.6555,50.6945,50.597,50.6945,10662.0
2019-09-03 14:50:00,52.0,52.1,51.96,52.09,25548.0,50.714,50.8115,50.675,50.8018,25548.0
2019-09-03 15:00:00,52.12,52.17,52.02,52.16,19302.0,50.831,50.8798,50.7335,50.87,19302.0
2019-09-03 15:10:00,52.16,52.26,52.12,52.26,54661.0,50.87,50.9676,50.831,50.9676,54661.0
2019-09-03 15:20:00,52.29,52.32,52.26,52.32,15230.0,50.9968,51.0261,50.9676,51.0261,15230.0
2019-09-03 15:30:00,52.32,52.44,52.32,52.44,25698.0,51.0261,51.1431,51.0261,51.1431,25698.0
2019-09-03 15:40:00,52.45,52.47,52.39,52.39,39953.0,51.1529,51.1724,51.0944,51.0944,39953.0
2019-09-03 15:50:00,52.39,52.44,52.18,52.19,112889.0,51.0944,51.1431,50.8895,50.8993,112889.0
2019-09-04 09:30:00,53.18,53.45,52.29,53.45,33417.0,51.8648,52.1281,50.9968,52.1281,33417.0
2019-09-04 09:40:00,53.41,53.84,53.39,53.64,33967.0,52.0891,52.5085,52.0696,52.3134,33967.0
2019-09-04 09:50:00,53.57,53.87,53.57,53.83,18845.0,52.2452,52.5378,52.2452,52.4987,18845.0
2019-09-04 10:00:00,53.84,53.9,53.6,53.71,32918.0,52.5085,52.567,52.2744,52.3817,32918.0
2019-09-04 10:10:00,53.69,53.7,53.41,53.45,27176.0,52.3622,52.372,52.0891,52.1281,27176.0
2019-09-04 10:20:00,53.45,53.68,53.4,53.6,40223.0,52.1281,52.3525,52.0794,52.2744,40223.0
2019-09-04 10:30:00,53.63,53.64,53.53,53.53,14026.0,52.3037,52.3134,52.2062,52.2062,14026.0
2019-09-04 10:40:00,53.52,53.52,53.37,53.49,18845.0,52.1964,52.1964,52.0501,52.1672,18845.0
2019-09-04 10:50:00,53.5,53.5,53.3,53.37,14690.0,52.1769,52.1769,51.9819,52.0501,14690.0
2019-09-04 11:00:00,53.36,53.42,53.25,53.27,8660.0,52.0404,52.0989,51.9331,51.9526,8660.0
2019-09-04 11:10:00,53.27,53.29,53.16,53.22,9844.0,51.9526,51.9721,51.8453,51.9038,9844.0
2019-09-04 11:20:00,53.22,53.29,53.19,53.28,9547.0,51.9038,51.9721,51.8746,51.9623,9547.0
2019-09-04 11:30:00,53.28,53.39,53.26,53.3,15146.0,51.9623,52.0696,51.9428,51.9819,15146.0
2019-09-04 11:40:00,53.32,53.38,53.3,53.35,6260.0,52.0014,52.0599,51.9819,52.0306,6260.0
2019-09-04 11:50:00,53.36,53.37,53.23,53.26,10466.0,52.0404,52.0501,51.9136,51.9428,10466.0
2019-09-04 12:00:00,53.29,53.3,53.2,53.23,27303.0,51.9721,51.9819,51.8843,51.9136,27303.0
2019-09-04 12:10:00,53.22,53.27,53.18,53.22,6969.0,51.9038,51.9526,51.8648,51.9038,6969.0
2019-09-04 12:20:00,53.21,53.28,53.17,53.27,4905.0,51.8941,51.9623,51.8551,51.9526,4905.0
2019-09-04 12:30:00,53.28,53.32,53.24,53.3,3983.0,51.9623,52.0014,51.9233,51.9819,3983.0
2019-09-04 12:40:00,53.32,53.45,53.29,53.44,10405.0,52.0014,52.1281,51.9721,52.1184,10405.0
2019-09-04 12:50:00,53.46,53.48,53.4,53.43,5121.0,52.1379,52.1574,52.0794,52.1086,5121.0
2019-09-04 13:00:00,53.45,53.46,53.33,53.45,6620.0,52.1281,52.1379,52.0111,52.1281,6620.0
2019-09-04 13:10:00,53.42,53.54,53.41,53.49,12706.0,52.0989,52.2159,52.0891,52.1672,12706.0
2019-09-04 13:20:00,53.48,53.5,53.44,53.49,7690.0,52.1574,52.1769,52.1184,52.1672,7690.0
2019-09-04 13:30:00,53.47,53.5,53.37,53.37,5045.0,52.1476,52.1769,52.0501,52.0501,5045.0
2019-09-04 13:40:00,53.36,53.39,53.27,53.34,9635.0,52.0404,52.0696,51.9526,52.0209,9635.0
2019-09-04 13:50:00,53.34,53.34,53.3,53.33,5180.0,52.0209,52.0209,51.9819,52.0111,5180.0
2019-09-04 14:00:00,53.32,53.43,53.29,53.36,13493.0,52.0014,52.1086,51.9721,52.0404,13493.0
2019-09-04 14:10:00,53.38,53.38,53.32,53.38,4953.0,52.0599,52.0599,52.0014,52.0599,4953.0
2019-09-04 14:20:00,53.39,53.51,53.39,53.49,12015.0,52.0696,52.1867,52.0696,52.1672,12015.0
2019-09-04 14:30:00,53.49,53.54,53.43,53.54,10435.0,52.1672,52.2159,52.1086,52.2159,10435.0
2019-09-04 14:40:00,53.54,53.56,53.47,53.51,7915.0,52.2159,52.2354,52.1476,52.1867,7915.0
2019-09-04 14:50:00,53.49,53.5,53.44,53.48,14475.0,52.1672,52.1769,52.1184,52.1574,14475.0
2019-09-04 15:00:00,53.47,53.58,53.47,53.57,21105.0,52.1476,52.2549,52.1476,52.2452,21105.0
2019-09-04 15:10:00,53.55,53.58,53.53,53.55,14274.0,52.2257,52.2549,52.2062,52.2257,14274.0
2019-09-04 15:20:00,53.54,53.59,53.46,53.47,17164.0,52.2159,52.2647,52.1379,52.1476,17164.0
2019-09-04 15:30:00,53.48,53.61,53.45,53.61,26401.0,52.1574,52.2842,52.1281,52.2842,26401.0
2019-09-04 15:40:00,53.6,53.65,53.58,53.64,41038.0,52.2744,52.3232,52.2549,52.3134,41038.0
2019-09-04 15:50:00,53.64,53.67,53.52,53.64,140292.0,52.3134,52.3427,52.1964,52.3134,140292.0
2019-09-05 09:30:00,54.27,55.45,54.25,55.31,103287.0,52.9279,54.0787,52.9084,53.9421,103287.0
2019-09-05 09:40:00,55.31,55.72,55.13,55.66,48083.0,53.9421,54.342,53.7666,54.2835,48083.0
2019-09-05 09:50:00,55.7,55.83,55.59,55.66,23531.0,54.3225,54.4493,54.2152,54.2835,23531.0
2019-09-05 10:00:00,55.69,55.98,55.68,55.87,63896.0,54.3127,54.5956,54.303,54.4883,63896.0
2019-09-05 10:10:00,55.88,56.12,55.81,56.12,28384.0,54.498,54.7321,54.4298,54.7321,28384.0
2019-09-05 10:20:00,56.07,56.1,55.82,56.02,25949.0,54.6833,54.7126,54.4395,54.6346,25949.0
2019-09-05 10:30:00,55.97,56.13,55.92,56.09,23326.0,54.5858,54.7419,54.5371,54.7029,23326.0
2019-09-05 10:40:00,56.05,56.12,55.9,55.9,36252.0,54.6638,54.7321,54.5176,54.5176,36252.0
2019-09-05 10:50:00,55.92,56.06,55.88,55.91,21658.0,54.5371,54.6736,54.498,54.5273,21658.0
2019-09-05 11:00:00,55.94,56.06,55.88,56.03,47305.0,54.5566,54.6736,54.498,54.6443,47305.0
2019-09-05 11:10:00,56.04,56.1,55.82,55.82,93228.0,54.6541,54.7126,54.4395,54.4395,93228.0
2019-09-05 11:20:00,55.79,55.85,55.66,55.84,14643.0,54.4103,54.4688,54.2835,54.459,14643.0
2019-09-05 11:30:00,55.84,55.9,55.76,55.81,27467.0,54.459,54.5176,54.381,54.4298,27467.0
2019-09-05 11:40:00,55.82,55.85,55.74,55.77,22243.0,54.4395,54.4688,54.3615,54.3908,22243.0
2019-09-05 11:50:00,55.78,55.85,55.74,55.8,16496.0,54.4005,54.4688,54.3615,54.42,16496.0
2019-09-05 12:00:00,55.78,55.91,55.77,55.78,24712.0,54.4005,54.5273,54.3908,54.4005,24712.0
2019-09-05 12:10:00,55.78,55.8,55.64,55.65,23265.0,54.4005,54.42,54.264,54.2737,23265.0
2019-09-05 12:20:00,55.65,55.67,55.56,55.61,17034.0,54.2737,54.2932,54.186,54.2347,17034.0
2019-09-05 12:30:00,55.57,55.61,55.48,55.61,14741.0,54.1957,54.2347,54.1079,54.2347,14741.0
2019-09-05 12:40:00,55.61,55.73,55.61,55.72,13501.0,54.2347,54.3518,54.2347,54.342,13501.0
2019-09-05 12:50:00,55.73,55.78,55.65,55.74,21549.0,54.3518,54.4005,54.2737,54.3615,21549.0
2019-09-05 13:00:00,55.75,55.79,55.55,55.59,16323.0,54.3713,54.4103,54.1762,54.2152,16323.0
2019-09-05 13:10:00,55.58,55.61,55.5,55.5,16710.0,54.2055,54.2347,54.1274,54.1274,16710.0
2019-09-05 13:20:00,55.49,55.53,55.43,55.47,12231.0,54.1177,54.1567,54.0592,54.0982,12231.0
2019-09-05 13:30:00,55.47,55.47,55.33,55.33,13661.0,54.0982,54.0982,53.9616,53.9616,13661.0
2019-09-05 13:40:00,55.33,55.56,55.33,55.55,25978.0,53.9616,54.186,53.9616,54.1762,25978.0
2019-09-05 13:50:00,55.54,55.6,55.52,55.57,14136.0,54.1665,54.225,54.1469,54.1957,14136.0
2019-09-05 14:00:00,55.58,55.59,55.4,55.45,18188.0,54.2055,54.2152,54.0299,54.0787,18188.0
2019-09-05 14:10:00,55.46,55.55,55.45,55.49,19093.0,54.0884,54.1762,54.0787,54.1177,19093.0
2019-09-05 14:20:00,55.49,55.56,55.43,55.56,25307.0,54.1177,54.186,54.0592,54.186,25307.0
2019-09-05 14:30:00,55.55,55.66,55.52,55.59,25068.0,54.1762,54.2835,54.1469,54.2152,25068.0
2019-09-05 14:40:00,55.58,55.69,55.58,55.64,21925.0,54.2055,54.3127,54.2055,54.264,21925.0
2019-09-05 14:50:00,55.64,55.74,55.63,55.69,21600.0,54.264,54.3615,54.2542,54.3127,21600.0
2019-09-05 15:00:00,55.69,55.78,55.67,55.68,58701.0,54.3127,54.4005,54.2932,54.303,58701.0
2019-09-05 15:10:00,55.67,55.74,55.61,55.62,23990.0,54.2932,54.3615,54.2347,54.2445,23990.0
2019-09-05 15:20:00,55.61,55.77,55.59,55.77,45819.0,54.2347,54.3908,54.2152,54.3908,45819.0
2019-09-05 15:30:00,55.77,55.83,55.7,55.78,74804.0,54.3908,54.4493,54.3225,54.4005,74804.0
2019-09-05 15:40:00,55.78,55.84,55.76,55.77,57715.0,54.4005,54.459,54.381,54.3908,57715.0
2019-09-05 15:50:00,55.77,55.94,55.75,55.93,286606.0,54.3908,54.5566,54.3713,54.5468,286606.0
2019-09-06 09:30:00,56.0,56.06,55.53,55.62,37652.0,54.6151,54.6736,54.1567,54.2445,37652.0
2019-09-06 09:40:00,55.62,55.91,55.58,55.9,49168.0,54.2445,54.5273,54.2055,54.5176,49168.0
2019-09-06 09:50:00,55.9,55.91,55.7,55.79,15523.0,54.5176,54.5273,54.3225,54.4103,15523.0
2019-09-06 10:00:00,55.8,55.89,55.75,55.75,21153.0,54.42,54.5078,54.3713,54.3713,21153.0
2019-09-06 10:10:00,55.73,55.99,55.73,55.93,33325.0,54.3518,54.6053,54.3518,54.5468,33325.0
2019-09-06 10:20:00,55.91,56.24,55.9,56.22,25534.0,54.5273,54.8491,54.5176,54.8296,25534.0
2019-09-06 10:30:00,56.22,56.4,56.16,56.39,28446.0,54.8296,55.0052,54.7711,54.9954,28446.0
2019-09-06 10:40:00,56.36,56.48,56.29,56.45,24547.0,54.9662,55.0832,54.8979,55.0539,24547.0
2019-09-06 10:50:00,56.46,56.49,56.14,56.23,19859.0,55.0637,55.093,54.7516,54.8394,19859.0
2019-09-06 11:00:00,56.21,56.32,56.15,56.24,17231.0,54.8199,54.9272,54.7614,54.8491,17231.0
2019-09-06 11:10:00,56.24,56.36,56.22,56.34,27790.0,54.8491,54.9662,54.8296,54.9467,27790.0
2019-09-06 11:20:00,56.35,56.43,56.34,56.37,24812.0,54.9564,55.0344,54.9467,54.9759,24812.0
2019-09-06 11:30:00,56.38,56.38,56.18,56.26,13153.0,54.9857,54.9857,54.7906,54.8686,13153.0
2019-09-06 11:40:00,56.24,56.26,56.17,56.19,11135.0,54.8491,54.8686,54.7809,54.8004,11135.0
2019-09-06 11:50:00,56.2,56.21,56.07,56.12,7700.0,54.8101,54.8199,54.6833,54.7321,7700.0
2019-09-06 12:00:00,56.11,56.19,56.09,56.18,6524.0,54.7224,54.8004,54.7029,54.7906,6524.0
2019-09-06 12:10:00,56.17,56.19,56.14,56.19,6372.0,54.7809,54.8004,54.7516,54.8004,6372.0
2019-09-06 12:20:00,56.21,56.21,56.1,56.11,10500.0,54.8199,54.8199,54.7126,54.7224,10500.0
2019-09-06 12:30:00,56.15,56.18,56.12,56.18,7057.0,54.7614,54.7906,54.7321,54.7906,7057.0
2019-09-06 12:40:00,56.19,56.31,56.18,56.19,36534.0,54.8004,54.9174,54.7906,54.8004,36534.0
2019-09-06 12:50:00,56.2,56.27,56.14,56.16,9202.0,54.8101,54.8784,54.7516,54.7711,9202.0
2019-09-06 13:00:00,56.12,56.25,56.12,56.2,9005.0,54.7321,54.8589,54.7321,54.8101,9005.0
2019-09-06 13:10:00,56.22,56.28,56.17,56.2,29891.0,54.8296,54.8882,54.7809,54.8101,29891.0
2019-09-06 13:20:00,56.21,56.28,56.21,56.27,7962.0,54.8199,54.8882,54.8199,54.8784,7962.0
2019-09-06 13:30:00,56.28,56.4,56.28,56.38,12027.0,54.8882,55.0052,54.8882,54.9857,12027.0
2019-09-06 13:40:00,56.36,56.39,56.33,56.39,8836.0,54.9662,54.9954,54.9369,54.9954,8836.0
2019-09-06 13:50:00,56.39,56.49,56.37,56.46,14075.0,54.9954,55.093,54.9759,55.0637,14075.0
2019-09-06 14:00:00,56.47,56.49,56.38,56.4,12449.0,55.0735,55.093,54.9857,55.0052,12449.0
2019-09-06 14:10:00,56.41,56.48,56.4,56.48,13520.0,55.0149,55.0832,55.0052,55.0832,13520.0
2019-09-06 14:20:00,56.49,56.54,56.41,56.53,11811.0,55.093,55.1417,55.0149,55.132,11811.0
2019-09-06 14:30:00,56.52,56.53,56.47,56.52,10071.0,55.1222,55.132,55.0735,55.1222,10071.0
2019-09-06 14:40:00,56.49,56.5,56.4,56.46,11764.0,55.093,55.1027,55.0052,55.0637,11764.0
2019-09-06 14:50:00,56.43,56.43,56.31,56.32,11546.0,55.0344,55.0344,54.9174,54.9272,11546.0
2019-09-06 15:00:00,56.32,56.36,56.29,56.31,12236.0,54.9272,54.9662,54.8979,54.9174,12236.0
2019-09-06 15:10:00,56.32,56.34,56.22,56.24,22321.0,54.9272,54.9467,54.8296,54.8491,22321.0
2019-09-06 15:20:00,56.25,56.3,56.21,56.25,21765.0,54.8589,54.9077,54.8199,54.8589,21765.0
2019-09-06 15:30:00,56.25,56.27,56.19,56.22,21644.0,54.8589,54.8784,54.8004,54.8296,21644.0
2019-09-06 15:40:00,56.22,56.25,56.1,56.13,44040.0,54.8296,54.8589,54.7126,54.7419,44040.0
2019-09-06 15:50:00,56.13,56.14,55.92,56.11,172462.0,54.7419,54.7516,54.5371,54.7224,172462.0
2019-09-09 09:30:00,56.53,56.54,55.2,56.01,24771.0,55.132,55.1417,53.8349,54.6248,24771.0
2019-09-09 09:40:00,56.01,56.32,55.92,56.29,16912.0,54.6248,54.9272,54.5371,54.8979,16912.0
2019-09-09 09:50:00,56.33,56.38,56.18,56.38,118023.0,54.9369,54.9857,54.7906,54.9857,118023.0
2019-09-09 10:00:00,56.37,56.56,56.36,56.42,49844.0,54.9759,55.1612,54.9662,55.0247,49844.0
2019-09-09 10:10:00,56.4,56.66,56.31,56.62,26725.0,55.0052,55.2588,54.9174,55.2197,26725.0
2019-09-09 10:20:00,56.6,56.7,56.49,56.68,29005.0,55.2002,55.2978,55.093,55.2783,29005.0
2019-09-09 10:30:00,56.68,56.8,56.57,56.74,26190.0,55.2783,55.3953,55.171,55.3368,26190.0
2019-09-09 10:40:00,56.74,57.19,56.74,57.19,47109.0,55.3368,55.7756,55.3368,55.7756,47109.0
2019-09-09 10:50:00,57.17,57.48,57.12,57.38,51776.0,55.7561,56.0585,55.7074,55.9609,51776.0
2019-09-09 11:00:00,57.38,57.52,57.34,57.47,32519.0,55.9609,56.0975,55.9219,56.0487,32519.0
2019-09-09 11:10:00,57.47,57.57,57.34,57.52,35460.0,56.0487,56.1463,55.9219,56.0975,35460.0
2019-09-09 11:20:00,57.52,57.62,57.51,57.51,25759.0,56.0975,56.195,56.0877,56.0877,25759.0
2019-09-09 11:30:00,57.5,57.61,57.39,57.55,21526.0,56.078,56.1853,55.9707,56.1267,21526.0
2019-09-09 11:40:00,57.56,57.8,57.51,57.78,51228.0,56.1365,56.3706,56.0877,56.3511,51228.0
2019-09-09 11:50:00,57.76,57.95,57.76,57.9,41439.0,56.3316,56.5169,56.3316,56.4681,41439.0
2019-09-09 12:00:00,57.9,57.97,57.77,57.86,36366.0,56.4681,56.5364,56.3413,56.4291,36366.0
2019-09-09 12:10:00,57.86,57.88,57.59,57.62,51939.0,56.4291,56.4486,56.1658,56.195,51939.0
2019-09-09 12:20:00,57.64,57.7,57.5,57.52,101360.0,56.2145,56.273,56.078,56.0975,101360.0
2019-09-09 12:30:00,57.5,57.53,56.93,56.93,43521.0,56.078,56.1072,55.5221,55.5221,43521.0
2019-09-09 12:40:00,56.96,57.12,56.92,56.94,26467.0,55.5513,55.7074,55.5123,55.5318,26467.0
2019-09-09 12:50:00,56.95,57.13,56.95,57.1,30324.0,55.5416,55.7171,55.5416,55.6879,30324.0
2019-09-09 13:00:00,57.11,57.11,56.95,57.01,11631.0,55.6976,55.6976,55.5416,55.6001,11631.0
2019-09-09 13:10:00,57.03,57.04,56.97,56.97,11376.0,55.6196,55.6294,55.5611,55.5611,11376.0
2019-09-09 13:20:00,56.96,57.0,56.88,57.0,18631.0,55.5513,55.5903,55.4733,55.5903,18631.0
2019-09-09 13:30:00,57.0,57.12,56.92,57.0,56061.0,55.5903,55.7074,55.5123,55.5903,56061.0
2019-09-09 13:40:00,57.0,57.14,56.92,57.14,28046.0,55.5903,55.7269,55.5123,55.7269,28046.0
2019-09-09 13:50:00,57.13,57.16,57.11,57.15,11850.0,55.7171,55.7464,55.6976,55.7366,11850.0
2019-09-09 14:00:00,57.15,57.19,57.08,57.08,15208.0,55.7366,55.7756,55.6684,55.6684,15208.0
2019-09-09 14:10:00,57.07,57.11,56.98,57.1,16403.0,55.6586,55.6976,55.5708,55.6879,16403.0
2019-09-09 14:20:00,57.09,57.16,57.04,57.1,18870.0,55.6781,55.7464,55.6294,55.6879,18870.0
2019-09-09 14:30:00,57.12,57.34,57.1,57.34,24392.0,55.7074,55.9219,55.6879,55.9219,24392.0
2019-09-09 14:40:00,57.34,57.49,57.34,57.47,42555.0,55.9219,56.0682,55.9219,56.0487,42555.0
2019-09-09 14:50:00,57.48,57.48,57.36,57.44,22861.0,56.0585,56.0585,55.9414,56.0195,22861.0
2019-09-09 15:00:00,57.43,57.52,57.39,57.45,25956.0,56.0097,56.0975,55.9707,56.0292,25956.0
2019-09-09 15:10:00,57.45,57.58,57.45,57.55,33268.0,56.0292,56.156,56.0292,56.1267,33268.0
2019-09-09 15:20:00,57.55,57.55,57.35,57.38,21846.0,56.1267,56.1267,55.9317,55.9609,21846.0
2019-09-09 15:30:00,57.42,57.49,57.35,57.48,33284.0,56.0,56.0682,55.9317,56.0585,33284.0
2019-09-09 15:40:00,57.48,57.51,57.38,57.4,68969.0,56.0585,56.0877,55.9609,55.9805,68969.0
2019-09-09 15:50:00,57.39,57.45,57.2,57.42,166517.0,55.9707,56.0292,55.7854,56.0,166517.0
2019-09-10 09:30:00,57.39,57.92,56.5,56.51,69709.0,55.9707,56.4876,55.1027,55.1125,69709.0
2019-09-10 09:40:00,56.47,56.73,56.21,56.55,34591.0,55.0735,55.327,54.8199,55.1515,34591.0
2019-09-10 09:50:00,56.51,56.81,56.51,56.78,14657.0,55.1125,55.405,55.1125,55.3758,14657.0
2019-09-10 10:00:00,56.75,57.01,56.72,56.73,68767.0,55.3465,55.6001,55.3173,55.327,68767.0
2019-09-10 10:10:00,56.72,56.75,56.27,56.29,60758.0,55.3173,55.3465,54.8784,54.8979,60758.0
2019-09-10 10:20:00,56.29,56.52,56.15,56.38,29810.0,54.8979,55.1222,54.7614,54.9857,29810.0
2019-09-10 10:30:00,56.41,56.41,56.11,56.11,12672.0,55.0149,55.0149,54.7224,54.7224,12672.0
2019-09-10 10:40:00,56.15,56.19,56.05,56.09,23819.0,54.7614,54.8004,54.6638,54.7029,23819.0
2019-09-10 10:50:00,56.1,56.19,55.84,56.01,38002.0,54.7126,54.8004,54.459,54.6248,38002.0
2019-09-10 11:00:00,56.0,56.04,55.96,56.02,13958.0,54.6151,54.6541,54.5761,54.6346,13958.0
2019-09-10 11:10:00,56.02,56.06,55.88,56.05,23966.0,54.6346,54.6736,54.498,54.6638,23966.0
2019-09-10 11:20:00,56.04,56.06,55.92,55.93,22672.0,54.6541,54.6736,54.5371,54.5468,22672.0
2019-09-10 11:30:00,55.96,56.01,55.88,55.99,21524.0,54.5761,54.6248,54.498,54.6053,21524.0
2019-09-10 11:40:00,55.98,56.09,55.79,56.04,39508.0,54.5956,54.7029,54.4103,54.6541,39508.0
2019-09-10 11:50:00,56.03,56.21,55.96,55.98,31104.0,54.6443,54.8199,54.5761,54.5956,31104.0
2019-09-10 12:00:00,56.0,56.02,55.76,55.8,15906.0,54.6151,54.6346,54.381,54.42,15906.0
2019-09-10 12:10:00,55.79,55.84,55.73,55.81,34372.0,54.4103,54.459,54.3518,54.4298,34372.0
2019-09-10 12:20:00,55.82,56.0,55.81,55.92,10275.0,54.4395,54.6151,54.4298,54.5371,10275.0
2019-09-10 12:30:00,55.91,55.94,55.87,55.89,15414.0,54.5273,54.5566,54.4883,54.5078,15414.0
2019-09-10 12:40:00,55.86,55.97,55.85,55.96,29270.0,54.4785,54.5858,54.4688,54.5761,29270.0
2019-09-10 12:50:00,55.96,55.98,55.89,55.89,13117.0,54.5761,54.5956,54.5078,54.5078,13117.0
2019-09-10 13:00:00,55.9,55.93,55.85,55.85,20548.0,54.5176,54.5468,54.4688,54.4688,20548.0
2019-09-10 13:10:00,55.86,55.86,55.74,55.76,30449.0,54.4785,54.4785,54.3615,54.381,30449.0
2019-09-10 13:20:00,55.77,55.99,55.76,55.97,22229.0,54.3908,54.6053,54.381,54.5858,22229.0
2019-09-10 13:30:00,55.97,56.03,55.96,55.97,12806.0,54.5858,54.6443,54.5761,54.5858,12806.0
2019-09-10 13:40:00,55.98,56.08,55.97,56.07,18001.0,54.5956,54.6931,54.5858,54.6833,18001.0
2019-09-10 13:50:00,56.07,56.11,55.98,55.98,14564.0,54.6833,54.7224,54.5956,54.5956,14564.0
2019-09-10 14:00:00,55.96,55.98,55.91,55.96,17902.0,54.5761,54.5956,54.5273,54.5761,17902.0
2019-09-10 14:10:00,55.93,55.95,55.9,55.93,15019.0,54.5468,54.5663,54.5176,54.5468,15019.0
2019-09-10 14:20:00,55.92,56.07,55.91,56.07,21651.0,54.5371,54.6833,54.5273,54.6833,21651.0
2019-09-10 14:30:00,56.08,56.2,56.07,56.16,22148.0,54.6931,54.8101,54.6833,54.7711,22148.0
2019-09-10 14:40:00,56.15,56.19,56.12,56.14,19604.0,54.7614,54.8004,54.7321,54.7516,19604.0
2019-09-10 14:50:00,56.11,56.19,56.1,56.19,14763.0,54.7224,54.8004,54.7126,54.8004,14763.0
2019-09-10 15:00:00,56.18,56.32,56.15,56.31,27450.0,54.7906,54.9272,54.7614,54.9174,27450.0
2019-09-10 15:10:00,56.31,56.43,56.3,56.41,30495.0,54.9174,55.0344,54.9077,55.0149,30495.0
2019-09-10 15:20:00,56.4,56.48,56.35,56.44,45357.0,55.0052,55.0832,54.9564,55.0442,45357.0
2019-09-10 15:30:00,56.44,56.5,56.4,56.48,41778.0,55.0442,55.1027,55.0052,55.0832,41778.0
2019-09-10 15:40:00,56.48,56.57,56.44,56.5,50967.0,55.0832,55.171,55.0442,55.1027,50967.0
2019-09-10 15:50:00,56.51,56.93,56.37,56.87,336388.0,55.1125,55.5221,54.9759,55.4636,336388.0
2019-09-11 09:30:00,57.31,57.44,56.64,56.66,37722.0,55.8927,56.0195,55.2393,55.2588,37722.0
2019-09-11 09:40:00,56.91,56.91,56.57,56.88,17657.0,55.5026,55.5026,55.171,55.4733,17657.0
2019-09-11 09:50:00,56.97,57.1,56.83,56.88,13363.0,55.5611,55.6879,55.4246,55.4733,13363.0
2019-09-11 10:00:00,56.98,57.21,56.98,57.15,11492.0,55.5708,55.7952,55.5708,55.7366,11492.0
2019-09-11 10:10:00,57.13,57.24,57.07,57.21,7840.0,55.7171,55.8244,55.6586,55.7952,7840.0
2019-09-11 10:20:00,57.26,57.39,57.18,57.34,9714.0,55.8439,55.9707,55.7659,55.9219,9714.0
2019-09-11 10:30:00,57.4,57.47,57.34,57.39,18842.0,55.9805,56.0487,55.9219,55.9707,18842.0
2019-09-11 10:40:00,57.36,57.54,57.31,57.47,12405.0,55.9414,56.117,55.8927,56.0487,12405.0
2019-09-11 10:50:00,57.5,57.57,57.41,57.51,14462.0,56.078,56.1463,55.9902,56.0877,14462.0
2019-09-11 11:00:00,57.51,57.62,57.46,57.53,8710.0,56.0877,56.195,56.039,56.1072,8710.0
2019-09-11 11:10:00,57.5,57.57,57.48,57.54,9253.0,56.078,56.1463,56.0585,56.117,9253.0
2019-09-11 11:20:00,57.52,57.53,57.41,57.47,25856.0,56.0975,56.1072,55.9902,56.0487,25856.0
2019-09-11 11:30:00,57.5,57.6,57.48,57.6,13454.0,56.078,56.1755,56.0585,56.1755,13454.0
2019-09-11 11:40:00,57.6,57.76,57.58,57.73,28275.0,56.1755,56.3316,56.156,56.3023,28275.0
2019-09-11 11:50:00,57.74,57.8,57.67,57.79,17876.0,56.312,56.3706,56.2438,56.3608,17876.0
2019-09-11 12:00:00,57.82,57.91,57.8,57.89,24468.0,56.3901,56.4778,56.3706,56.4583,24468.0
2019-09-11 12:10:00,57.88,57.93,57.8,57.9,21503.0,56.4486,56.4973,56.3706,56.4681,21503.0
2019-09-11 12:20:00,57.92,57.99,57.86,57.98,10898.0,56.4876,56.5559,56.4291,56.5461,10898.0
2019-09-11 12:30:00,57.97,58.08,57.92,58.08,23047.0,56.5364,56.6436,56.4876,56.6436,23047.0
2019-09-11 12:40:00,58.06,58.06,57.92,57.92,18735.0,56.6241,56.6241,56.4876,56.4876,18735.0
2019-09-11 12:50:00,57.94,58.02,57.91,57.94,5186.0,56.5071,56.5851,56.4778,56.5071,5186.0
2019-09-11 13:00:00,57.97,57.97,57.87,57.88,8110.0,56.5364,56.5364,56.4388,56.4486,8110.0
2019-09-11 13:10:00,57.87,57.91,57.8,57.84,5604.0,56.4388,56.4778,56.3706,56.4096,5604.0
2019-09-11 13:20:00,57.79,57.97,57.79,57.84,9886.0,56.3608,56.5364,56.3608,56.4096,9886.0
2019-09-11 13:30:00,57.82,57.88,57.79,57.83,8756.0,56.3901,56.4486,56.3608,56.3998,8756.0
2019-09-11 13:40:00,57.83,57.84,57.65,57.72,14150.0,56.3998,56.4096,56.2243,56.2925,14150.0
2019-09-11 13:50:00,57.74,57.82,57.7,57.82,14771.0,56.312,56.3901,56.273,56.3901,14771.0
2019-09-11 14:00:00,57.82,57.84,57.75,57.8,9399.0,56.3901,56.4096,56.3218,56.3706,9399.0
2019-09-11 14:10:00,57.82,57.82,57.66,57.73,13035.0,56.3901,56.3901,56.234,56.3023,13035.0
2019-09-11 14:20:00,57.75,57.83,57.69,57.69,10791.0,56.3218,56.3998,56.2633,56.2633,10791.0
2019-09-11 14:30:00,57.68,57.68,57.6,57.66,7863.0,56.2535,56.2535,56.1755,56.234,7863.0
2019-09-11 14:40:00,57.65,57.68,57.57,57.58,10669.0,56.2243,56.2535,56.1463,56.156,10669.0
2019-09-11 14:50:00,57.57,57.62,57.53,57.61,9826.0,56.1463,56.195,56.1072,56.1853,9826.0
2019-09-11 15:00:00,57.62,57.78,57.62,57.77,13325.0,56.195,56.3511,56.195,56.3413,13325.0
2019-09-11 15:10:00,57.78,57.8,57.7,57.7,12589.0,56.3511,56.3706,56.273,56.273,12589.0
2019-09-11 15:20:00,57.72,57.73,57.63,57.65,15868.0,56.2925,56.3023,56.2048,56.2243,15868.0
2019-09-11 15:30:00,57.66,57.7,57.62,57.67,22420.0,56.234,56.273,56.195,56.2438,22420.0
2019-09-11 15:40:00,57.67,57.69,57.61,57.65,19847.0,56.2438,56.2633,56.1853,56.2243,19847.0
2019-09-11 15:50:00,57.65,57.75,57.65,57.73,93719.0,56.2243,56.3218,56.2243,56.3023,93719.0
2019-09-12 09:30:00,58.0,58.0,57.36,57.66,80488.0,56.5656,56.5656,55.9414,56.234,80488.0
2019-09-12 09:40:00,57.72,57.74,57.0,57.02,21223.0,56.2925,56.312,55.5903,55.6099,21223.0
2019-09-12 09:50:00,56.97,57.28,56.86,57.28,15879.0,55.5611,55.8634,55.4538,55.8634,15879.0
2019-09-12 10:00:00,57.3,57.56,57.21,57.28,100385.0,55.8829,56.1365,55.7952,55.8634,100385.0
2019-09-12 10:10:00,57.28,58.13,57.25,58.09,114022.0,55.8634,56.6924,55.8342,56.6534,114022.0
2019-09-12 10:20:00,58.11,58.2,57.85,58.01,86296.0,56.6729,56.7607,56.4193,56.5754,86296.0
2019-09-12 10:30:00,58.0,58.0,57.72,57.78,14444.0,56.5656,56.5656,56.2925,56.3511,14444.0
2019-09-12 10:40:00,57.79,57.86,57.69,57.84,16714.0,56.3608,56.4291,56.2633,56.4096,16714.0
2019-09-12 10:50:00,57.85,57.85,57.19,57.37,24028.0,56.4193,56.4193,55.7756,55.9512,24028.0
2019-09-12 11:00:00,57.38,57.38,57.18,57.29,12782.0,55.9609,55.9609,55.7659,55.8732,12782.0
2019-09-12 11:10:00,57.32,57.57,57.32,57.5,12530.0,55.9024,56.1463,55.9024,56.078,12530.0
2019-09-12 11:20:00,57.5,57.67,57.46,57.46,8742.0,56.078,56.2438,56.039,56.039,8742.0
2019-09-12 11:30:00,57.47,57.55,57.4,57.44,124577.0,56.0487,56.1267,55.9805,56.0195,124577.0
2019-09-12 11:40:00,57.45,57.57,57.42,57.48,32679.0,56.0292,56.1463,56.0,56.0585,32679.0
2019-09-12 11:50:00,57.48,57.48,57.33,57.35,13716.0,56.0585,56.0585,55.9122,55.9317,13716.0
2019-09-12 12:00:00,57.36,57.4,57.2,57.22,12668.0,55.9414,55.9805,55.7854,55.8049,12668.0
2019-09-12 12:10:00,57.23,57.36,57.2,57.34,13305.0,55.8147,55.9414,55.7854,55.9219,13305.0
2019-09-12 12:20:00,57.36,57.41,57.35,57.37,16823.0,55.9414,55.9902,55.9317,55.9512,16823.0
2019-09-12 12:30:00,57.37,57.43,57.37,57.39,8245.0,55.9512,56.0097,55.9512,55.9707,8245.0
2019-09-12 12:40:00,57.38,57.52,57.35,57.49,12837.0,55.9609,56.0975,55.9317,56.0682,12837.0
2019-09-12 12:50:00,57.49,57.55,57.46,57.52,9740.0,56.0682,56.1267,56.039,56.0975,9740.0
2019-09-12 13:00:00,57.52,57.58,57.49,57.5,14970.0,56.0975,56.156,56.0682,56.078,14970.0
2019-09-12 13:10:00,57.5,57.51,57.42,57.47,15007.0,56.078,56.0877,56.0,56.0487,15007.0
2019-09-12 13:20:00,57.46,57.5,57.45,57.45,6752.0,56.039,56.078,56.0292,56.0292,6752.0
2019-09-12 13:30:00,57.44,57.57,57.44,57.48,12585.0,56.0195,56.1463,56.0195,56.0585,12585.0
2019-09-12 13:40:00,57.46,57.61,57.46,57.58,9448.0,56.039,56.1853,56.039,56.156,9448.0
2019-09-12 13:50:00,57.55,57.62,57.54,57.55,40465.0,56.1267,56.195,56.117,56.1267,40465.0
2019-09-12 14:00:00,57.55,57.62,57.47,57.58,157320.0,56.1267,56.195,56.0487,56.156,157320.0
2019-09-12 14:10:00,57.58,57.61,57.53,57.58,50198.0,56.156,56.1853,56.1072,56.156,50198.0
2019-09-12 14:20:00,57.58,57.58,57.48,57.5,54216.0,56.156,56.156,56.0585,56.078,54216.0
2019-09-12 14:30:00,57.5,57.55,57.49,57.55,82156.0,56.078,56.1267,56.0682,56.1267,82156.0
2019-09-12 14:40:00,57.54,57.65,57.52,57.61,146034.0,56.117,56.2243,56.0975,56.1853,146034.0
2019-09-12 14:50:00,57.61,57.67,57.52,57.56,25977.0,56.1853,56.2438,56.0975,56.1365,25977.0
2019-09-12 15:00:00,57.55,57.57,57.42,57.43,22084.0,56.1267,56.1463,56.0,56.0097,22084.0
2019-09-12 15:10:00,57.42,57.65,57.42,57.63,65545.0,56.0,56.2243,56.0,56.2048,65545.0
2019-09-12 15:20:00,57.63,57.7,57.6,57.6,28127.0,56.2048,56.273,56.1755,56.1755,28127.0
2019-09-12 15:30:00,57.61,57.67,57.57,57.64,28727.0,56.1853,56.2438,56.1463,56.2145,28727.0
2019-09-12 15:40:00,57.63,57.64,57.5,57.51,43148.0,56.2048,56.2145,56.078,56.0877,43148.0
2019-09-12 15:50:00,57.51,57.51,57.26,57.4,156174.0,56.0877,56.0877,55.8439,55.9805,156174.0
2019-09-13 09:30:00,57.6,57.6,57.1,57.1,55492.0,56.1755,56.1755,55.6879,55.6879,55492.0
2019-09-13 09:40:00,57.15,57.21,56.8,57.17,20167.0,55.7366,55.7952,55.3953,55.7561,20167.0
2019-09-13 09:50:00,57.3,57.49,57.19,57.24,8635.0,55.8829,56.0682,55.7756,55.8244,8635.0
2019-09-13 10:00:00,57.18,57.5,57.18,57.27,18102.0,55.7659,56.078,55.7659,55.8537,18102.0
2019-09-13 10:10:00,57.28,57.41,57.15,57.34,107383.0,55.8634,55.9902,55.7366,55.9219,107383.0
2019-09-13 10:20:00,57.36,57.5,57.36,57.48,14326.0,55.9414,56.078,55.9414,56.0585,14326.0
2019-09-13 10:30:00,57.45,57.77,57.41,57.73,47136.0,56.0292,56.3413,55.9902,56.3023,47136.0
2019-09-13 10:40:00,57.7,57.78,57.65,57.78,5700.0,56.273,56.3511,56.2243,56.3511,5700.0
2019-09-13 10:50:00,57.76,57.89,57.7,57.72,24963.0,56.3316,56.4583,56.273,56.2925,24963.0
2019-09-13 11:00:00,57.77,57.99,57.76,57.96,17612.0,56.3413,56.5559,56.3316,56.5266,17612.0
2019-09-13 11:10:00,57.9,58.05,57.9,58.0,16329.0,56.4681,56.6144,56.4681,56.5656,16329.0
2019-09-13 11:20:00,57.99,58.04,57.86,57.86,17923.0,56.5559,56.6046,56.4291,56.4291,17923.0
2019-09-13 11:30:00,57.92,57.98,57.89,57.95,13258.0,56.4876,56.5461,56.4583,56.5169,13258.0
2019-09-13 11:40:00,57.96,58.06,57.9,57.93,15191.0,56.5266,56.6241,56.4681,56.4973,15191.0
2019-09-13 11:50:00,57.95,57.98,57.89,57.94,8813.0,56.5169,56.5461,56.4583,56.5071,8813.0
2019-09-13 12:00:00,57.93,58.04,57.89,57.96,9457.0,56.4973,56.6046,56.4583,56.5266,9457.0
2019-09-13 12:10:00,57.92,57.97,57.89,57.96,4622.0,56.4876,56.5364,56.4583,56.5266,4622.0
2019-09-13 12:20:00,57.96,58.02,57.95,58.02,10861.0,56.5266,56.5851,56.5169,56.5851,10861.0
2019-09-13 12:30:00,58.01,58.07,57.97,57.97,14993.0,56.5754,56.6339,56.5364,56.5364,14993.0
2019-09-13 12:40:00,57.98,58.0,57.93,57.96,6555.0,56.5461,56.5656,56.4973,56.5266,6555.0
2019-09-13 12:50:00,57.97,58.13,57.9,58.02,49191.0,56.5364,56.6924,56.4681,56.5851,49191.0
2019-09-13 13:00:00,58.0,58.02,57.94,57.96,9535.0,56.5656,56.5851,56.5071,56.5266,9535.0
2019-09-13 13:10:00,57.97,58.0,57.94,57.96,13545.0,56.5364,56.5656,56.5071,56.5266,13545.0
2019-09-13 13:20:00,57.97,57.98,57.92,57.94,7488.0,56.5364,56.5461,56.4876,56.5071,7488.0
2019-09-13 13:30:00,57.94,57.96,57.88,57.92,6110.0,56.5071,56.5266,56.4486,56.4876,6110.0
2019-09-13 13:40:00,57.93,57.93,57.78,57.81,13799.0,56.4973,56.4973,56.3511,56.3803,13799.0
2019-09-13 13:50:00,57.81,57.87,57.68,57.68,5837.0,56.3803,56.4388,56.2535,56.2535,5837.0
2019-09-13 14:00:00,57.69,57.77,57.68,57.75,5036.0,56.2633,56.3413,56.2535,56.3218,5036.0
2019-09-13 14:10:00,57.73,57.76,57.7,57.73,6566.0,56.3023,56.3316,56.273,56.3023,6566.0
2019-09-13 14:20:00,57.77,57.79,57.73,57.77,8447.0,56.3413,56.3608,56.3023,56.3413,8447.0
2019-09-13 14:30:00,57.77,57.9,57.75,57.86,13225.0,56.3413,56.4681,56.3218,56.4291,13225.0
2019-09-13 14:40:00,57.85,57.94,57.85,57.87,18678.0,56.4193,56.5071,56.4193,56.4388,18678.0
2019-09-13 14:50:00,57.88,57.92,57.83,57.86,15852.0,56.4486,56.4876,56.3998,56.4291,15852.0
2019-09-13 15:00:00,57.86,57.88,57.77,57.78,23435.0,56.4291,56.4486,56.3413,56.3511,23435.0
2019-09-13 15:10:00,57.78,57.81,57.74,57.78,15246.0,56.3511,56.3803,56.312,56.3511,15246.0
2019-09-13 15:20:00,57.77,57.87,57.76,57.86,19998.0,56.3413,56.4388,56.3316,56.4291,19998.0
2019-09-13 15:30:00,57.85,57.9,57.77,57.84,17210.0,56.4193,56.4681,56.3413,56.4096,17210.0
2019-09-13 15:40:00,57.83,57.86,57.73,57.74,33294.0,56.3998,56.4291,56.3023,56.312,33294.0
2019-09-13 15:50:00,57.74,57.93,57.73,57.83,140484.0,56.312,56.4973,56.3023,56.3998,140484.0
2019-09-16 09:30:00,57.08,57.31,56.65,57.24,41727.0,55.6684,55.8927,55.249,55.8244,41727.0
2019-09-16 09:40:00,57.25,57.43,57.11,57.41,12274.0,55.8342,56.0097,55.6976,55.9902,12274.0
2019-09-16 09:50:00,57.42,57.77,57.41,57.71,11610.0,56.0,56.3413,55.9902,56.2828,11610.0
2019-09-16 10:00:00,57.67,57.68,57.5,57.54,11298.0,56.2438,56.2535,56.078,56.117,11298.0
2019-09-16 10:10:00,57.57,57.61,57.34,57.37,12887.0,56.1463,56.1853,55.9219,55.9512,12887.0
2019-09-16 10:20:00,57.35,57.48,57.21,57.23,12330.0,55.9317,56.0585,55.7952,55.8147,12330.0
2019-09-16 10:30:00,57.19,57.19,57.06,57.16,16295.0,55.7756,55.7756,55.6489,55.7464,16295.0
2019-09-16 10:40:00,57.13,57.23,57.1,57.17,4350.0,55.7171,55.8147,55.6879,55.7561,4350.0
2019-09-16 10:50:00,57.14,57.3,57.13,57.24,16162.0,55.7269,55.8829,55.7171,55.8244,16162.0
2019-09-16 11:00:00,57.23,57.52,57.22,57.48,8606.0,55.8147,56.0975,55.8049,56.0585,8606.0
2019-09-16 11:10:00,57.59,57.65,57.59,57.63,5600.0,56.1658,56.2243,56.1658,56.2048,5600.0
2019-09-16 11:20:00,57.64,57.77,57.62,57.69,11356.0,56.2145,56.3413,56.195,56.2633,11356.0
2019-09-16 11:30:00,57.69,57.78,57.67,57.72,19950.0,56.2633,56.3511,56.2438,56.2925,19950.0
2019-09-16 11:40:00,57.7,57.79,57.61,57.66,21252.0,56.273,56.3608,56.1853,56.234,21252.0
2019-09-16 11:50:00,57.65,57.67,57.48,57.5,63497.0,56.2243,56.2438,56.0585,56.078,63497.0
2019-09-16 12:00:00,57.49,57.65,57.48,57.63,40482.0,56.0682,56.2243,56.0585,56.2048,40482.0
2019-09-16 12:10:00,57.64,57.68,57.55,57.64,7832.0,56.2145,56.2535,56.1267,56.2145,7832.0
2019-09-16 12:20:00,57.62,57.66,57.6,57.63,4000.0,56.195,56.234,56.1755,56.2048,4000.0
2019-09-16 12:30:00,57.66,57.74,57.59,57.73,16159.0,56.234,56.312,56.1658,56.3023,16159.0
2019-09-16 12:40:00,57.74,57.74,57.6,57.67,10920.0,56.312,56.312,56.1755,56.2438,10920.0
2019-09-16 12:50:00,57.66,57.77,57.66,57.77,9036.0,56.234,56.3413,56.234,56.3413,9036.0
2019-09-16 13:00:00,57.73,57.79,57.72,57.76,5710.0,56.3023,56.3608,56.2925,56.3316,5710.0
2019-09-16 13:10:00,57.76,57.79,57.74,57.79,8543.0,56.3316,56.3608,56.312,56.3608,8543.0
2019-09-16 13:20:00,57.79,57.87,57.78,57.81,10118.0,56.3608,56.4388,56.3511,56.3803,10118.0
2019-09-16 13:30:00,57.82,57.88,57.8,57.81,5617.0,56.3901,56.4486,56.3706,56.3803,5617.0
2019-09-16 13:40:00,57.8,57.88,57.8,57.88,11864.0,56.3706,56.4486,56.3706,56.4486,11864.0
2019-09-16 13:50:00,57.89,58.0,57.84,57.99,10445.0,56.4583,56.5656,56.4096,56.5559,10445.0
2019-09-16 14:00:00,57.98,58.07,57.92,57.92,36396.0,56.5461,56.6339,56.4876,56.4876,36396.0
2019-09-16 14:10:00,57.92,58.0,57.91,58.0,9176.0,56.4876,56.5656,56.4778,56.5656,9176.0
2019-09-16 14:20:00,57.98,58.04,57.95,57.99,12070.0,56.5461,56.6046,56.5169,56.5559,12070.0
2019-09-16 14:30:00,58.0,58.02,57.91,57.92,14388.0,56.5656,56.5851,56.4778,56.4876,14388.0
2019-09-16 14:40:00,57.92,57.93,57.85,57.92,7358.0,56.4876,56.4973,56.4193,56.4876,7358.0
2019-09-16 14:50:00,57.9,57.93,57.88,57.89,8250.0,56.4681,56.4973,56.4486,56.4583,8250.0
2019-09-16 15:00:00,57.88,57.93,57.87,57.93,13647.0,56.4486,56.4973,56.4388,56.4973,13647.0
2019-09-16 15:10:00,57.94,58.01,57.92,57.97,16202.0,56.5071,56.5754,56.4876,56.5364,16202.0
2019-09-16 15:20:00,57.97,57.98,57.9,57.94,15943.0,56.5364,56.5461,56.4681,56.5071,15943.0
2019-09-16 15:30:00,57.94,58.04,57.93,58.01,28232.0,56.5071,56.6046,56.4973,56.5754,28232.0
2019-09-16 15:40:00,58.0,58.0,57.9,57.9,31049.0,56.5656,56.5656,56.4681,56.4681,31049.0
2019-09-16 15:50:00,57.9,58.04,57.89,57.9,96939.0,56.4681,56.6046,56.4583,56.4681,96939.0
2019-09-17 09:30:00,57.79,57.9,57.3,57.5,31769.0,56.3608,56.4681,55.8829,56.078,31769.0
2019-09-17 09:40:00,57.5,57.79,57.49,57.75,9385.0,56.078,56.3608,56.0682,56.3218,9385.0
2019-09-17 09:50:00,57.75,57.75,57.52,57.55,13194.0,56.3218,56.3218,56.0975,56.1267,13194.0
2019-09-17 10:00:00,57.59,57.65,57.47,57.51,15708.0,56.1658,56.2243,56.0487,56.0877,15708.0
2019-09-17 10:10:00,57.49,57.8,57.45,57.78,19014.0,56.0682,56.3706,56.0292,56.3511,19014.0
2019-09-17 10:20:00,57.79,57.84,57.71,57.75,14714.0,56.3608,56.4096,56.2828,56.3218,14714.0
2019-09-17 10:30:00,57.76,57.9,57.74,57.75,17275.0,56.3316,56.4681,56.312,56.3218,17275.0
2019-09-17 10:40:00,57.78,57.78,57.58,57.76,25058.0,56.3511,56.3511,56.156,56.3316,25058.0
2019-09-17 10:50:00,57.77,57.86,57.69,57.79,16139.0,56.3413,56.4291,56.2633,56.3608,16139.0
2019-09-17 11:00:00,57.81,57.92,57.79,57.89,12024.0,56.3803,56.4876,56.3608,56.4583,12024.0
2019-09-17 11:10:00,57.89,57.89,57.79,57.8,15508.0,56.4583,56.4583,56.3608,56.3706,15508.0
2019-09-17 11:20:00,57.8,57.85,57.69,57.73,15822.0,56.3706,56.4193,56.2633,56.3023,15822.0
2019-09-17 11:30:00,57.74,57.85,57.72,57.81,12759.0,56.312,56.4193,56.2925,56.3803,12759.0
2019-09-17 11:40:00,57.82,57.89,57.78,57.8,14021.0,56.3901,56.4583,56.3511,56.3706,14021.0
2019-09-17 11:50:00,57.77,57.8,57.7,57.73,19302.0,56.3413,56.3706,56.273,56.3023,19302.0
2019-09-17 12:00:00,57.73,57.75,57.62,57.62,15899.0,56.3023,56.3218,56.195,56.195,15899.0
2019-09-17 12:10:00,57.62,57.63,57.48,57.5,8407.0,56.195,56.2048,56.0585,56.078,8407.0
2019-09-17 12:20:00,57.48,57.51,57.36,57.38,18855.0,56.0585,56.0877,55.9414,55.9609,18855.0
2019-09-17 12:30:00,57.37,57.41,57.3,57.33,8021.0,55.9512,55.9902,55.8829,55.9122,8021.0
2019-09-17 12:40:00,57.34,57.41,57.34,57.41,7714.0,55.9219,55.9902,55.9219,55.9902,7714.0
2019-09-17 12:50:00,57.42,57.47,57.38,57.4,15186.0,56.0,56.0487,55.9609,55.9805,15186.0
2019-09-17 13:00:00,57.4,57.46,57.38,57.43,11305.0,55.9805,56.039,55.9609,56.0097,11305.0
2019-09-17 13:10:00,57.44,57.49,57.39,57.48,23175.0,56.0195,56.0682,55.9707,56.0585,23175.0
2019-09-17 13:20:00,57.49,57.5,57.39,57.41,18744.0,56.0682,56.078,55.9707,55.9902,18744.0
2019-09-17 13:30:00,57.41,57.46,57.39,57.39,10848.0,55.9902,56.039,55.9707,55.9707,10848.0
2019-09-17 13:40:00,57.4,57.48,57.4,57.46,19508.0,55.9805,56.0585,55.9805,56.039,19508.0
2019-09-17 13:50:00,57.45,57.52,57.44,57.46,25019.0,56.0292,56.0975,56.0195,56.039,25019.0
2019-09-17 14:00:00,57.49,57.59,57.47,57.48,15444.0,56.0682,56.1658,56.0487,56.0585,15444.0
2019-09-17 14:10:00,57.47,57.58,57.47,57.58,19682.0,56.0487,56.156,56.0487,56.156,19682.0
2019-09-17 14:20:00,57.58,57.65,57.57,57.65,15536.0,56.156,56.2243,56.1463,56.2243,15536.0
2019-09-17 14:30:00,57.65,57.69,57.64,57.69,18442.0,56.2243,56.2633,56.2145,56.2633,18442.0
2019-09-17 14:40:00,57.69,57.78,57.68,57.77,12561.0,56.2633,56.3511,56.2535,56.3413,12561.0
2019-09-17 14:50:00,57.77,57.81,57.75,57.76,11673.0,56.3413,56.3803,56.3218,56.3316,11673.0
2019-09-17 15:00:00,57.76,57.82,57.69,57.77,34068.0,56.3316,56.3901,56.2633,56.3413,34068.0
2019-09-17 15:10:00,57.78,57.78,57.72,57.76,23395.0,56.3511,56.3511,56.2925,56.3316,23395.0
2019-09-17 15:20:00,57.76,57.87,57.75,57.83,20273.0,56.3316,56.4388,56.3218,56.3998,20273.0
2019-09-17 15:30:00,57.83,58.15,57.83,58.04,86894.0,56.3998,56.7119,56.3998,56.6046,86894.0
2019-09-17 15:40:00,58.04,58.2,58.02,58.09,148331.0,56.6046,56.7607,56.5851,56.6534,148331.0
2019-09-17 15:50:00,58.1,58.1,57.97,57.98,133480.0,56.6631,56.6631,56.5364,56.5461,133480.0
2019-09-18 09:30:00,57.78,58.0,57.54,57.77,42048.0,56.3511,56.5656,56.117,56.3413,42048.0
2019-09-18 09:40:00,57.81,57.87,57.73,57.78,15397.0,56.3803,56.4388,56.3023,56.3511,15397.0
2019-09-18 09:50:00,57.73,57.86,57.68,57.68,17864.0,56.3023,56.4291,56.2535,56.2535,17864.0
2019-09-18 10:00:00,57.68,58.04,57.68,58.03,28841.0,56.2535,56.6046,56.2535,56.5949,28841.0
2019-09-18 10:10:00,58.02,58.13,57.97,58.13,48723.0,56.5851,56.6924,56.5364,56.6924,48723.0
2019-09-18 10:20:00,58.11,58.16,58.01,58.1,55549.0,56.6729,56.7217,56.5754,56.6631,55549.0
2019-09-18 10:30:00,58.1,58.16,57.96,57.98,51496.0,56.6631,56.7217,56.5266,56.5461,51496.0
2019-09-18 10:40:00,58.0,58.1,57.9,58.08,18710.0,56.5656,56.6631,56.4681,56.6436,18710.0
2019-09-18 10:50:00,58.06,58.19,58.03,58.19,29535.0,56.6241,56.7509,56.5949,56.7509,29535.0
2019-09-18 11:00:00,58.21,58.42,58.19,58.42,62396.0,56.7704,56.9752,56.7509,56.9752,62396.0
2019-09-18 11:10:00,58.39,58.59,58.28,58.3,78304.0,56.946,57.141,56.8387,56.8582,78304.0
2019-09-18 11:20:00,58.3,58.41,58.22,58.25,73183.0,56.8582,56.9655,56.7802,56.8094,73183.0
2019-09-18 11:30:00,58.27,58.31,58.17,58.31,14650.0,56.8289,56.8679,56.7314,56.8679,14650.0
2019-09-18 11:40:00,58.31,58.48,58.3,58.4,35840.0,56.8679,57.0337,56.8582,56.9557,35840.0
2019-09-18 11:50:00,58.36,58.43,58.29,58.4,14708.0,56.9167,56.985,56.8484,56.9557,14708.0
2019-09-18 12:00:00,58.42,58.47,58.36,58.4,14910.0,56.9752,57.024,56.9167,56.9557,14910.0
2019-09-18 12:10:00,58.41,58.41,58.27,58.29,10662.0,56.9655,56.9655,56.8289,56.8484,10662.0
2019-09-18 12:20:00,58.29,58.31,58.18,58.23,11058.0,56.8484,56.8679,56.7412,56.7899,11058.0
2019-09-18 12:30:00,58.23,58.27,58.14,58.27,8287.0,56.7899,56.8289,56.7022,56.8289,8287.0
2019-09-18 12:40:00,58.24,58.35,58.22,58.33,12678.0,56.7997,56.907,56.7802,56.8875,12678.0
2019-09-18 12:50:00,58.32,58.36,58.25,58.25,19224.0,56.8777,56.9167,56.8094,56.8094,19224.0
2019-09-18 13:00:00,58.22,58.23,58.18,58.22,6387.0,56.7802,56.7899,56.7412,56.7802,6387.0
2019-09-18 13:10:00,58.24,58.27,58.07,58.07,19479.0,56.7997,56.8289,56.6339,56.6339,19479.0
2019-09-18 13:20:00,58.08,58.19,57.97,57.99,13540.0,56.6436,56.7509,56.5364,56.5559,13540.0
2019-09-18 13:30:00,58.0,58.05,57.98,58.05,6832.0,56.5656,56.6144,56.5461,56.6144,6832.0
2019-09-18 13:40:00,58.04,58.07,58.0,58.02,6134.0,56.6046,56.6339,56.5656,56.5851,6134.0
2019-09-18 13:50:00,58.0,58.23,57.99,58.19,14223.0,56.5656,56.7899,56.5559,56.7509,14223.0
2019-09-18 14:00:00,58.22,58.31,57.84,58.1,34137.0,56.7802,56.8679,56.4096,56.6631,34137.0
2019-09-18 14:10:00,58.03,58.03,57.62,57.73,27847.0,56.5949,56.5949,56.195,56.3023,27847.0
2019-09-18 14:20:00,57.73,57.88,57.6,57.78,26668.0,56.3023,56.4486,56.1755,56.3511,26668.0
2019-09-18 14:30:00,57.79,57.83,57.67,57.73,12900.0,56.3608,56.3998,56.2438,56.3023,12900.0
2019-09-18 14:40:00,57.77,57.96,57.69,57.77,25386.0,56.3413,56.5266,56.2633,56.3413,25386.0
2019-09-18 14:50:00,57.8,58.1,57.8,57.91,23058.0,56.3706,56.6631,56.3706,56.4778,23058.0
2019-09-18 15:00:00,57.94,58.06,57.82,58.04,18898.0,56.5071,56.6241,56.3901,56.6046,18898.0
2019-09-18 15:10:00,58.03,58.23,58.0,58.2,25567.0,56.5949,56.7899,56.5656,56.7607,25567.0
2019-09-18 15:20:00,58.22,58.27,58.13,58.21,26455.0,56.7802,56.8289,56.6924,56.7704,26455.0
2019-09-18 15:30:00,58.21,58.48,58.2,58.37,35900.0,56.7704,57.0337,56.7607,56.9265,35900.0
2019-09-18 15:40:00,58.39,58.51,58.37,58.49,53244.0,56.946,57.063,56.9265,57.0435,53244.0
2019-09-18 15:50:00,58.47,58.53,58.44,58.5,170610.0,57.024,57.0825,56.9947,57.0533,170610.0
2019-09-19 09:30:00,58.58,59.24,58.18,58.4,105693.0,57.1313,57.775,56.7412,56.9557,105693.0
2019-09-19 09:40:00,58.36,58.63,58.27,58.46,89256.0,56.9167,57.18,56.8289,57.0142,89256.0
2019-09-19 09:50:00,58.5,58.58,58.37,58.57,42273.0,57.0533,57.1313,56.9265,57.1215,42273.0
2019-09-19 10:00:00,58.58,58.93,58.5,58.8,51789.0,57.1313,57.4726,57.0533,57.3458,51789.0
2019-09-19 10:10:00,58.84,59.05,58.8,58.97,58197.0,57.3848,57.5896,57.3458,57.5116,58197.0
2019-09-19 10:20:00,58.94,59.1,58.93,59.03,33929.0,57.4824,57.6384,57.4726,57.5701,33929.0
2019-09-19 10:30:00,59.02,59.14,58.93,58.99,39388.0,57.5604,57.6774,57.4726,57.5311,39388.0
2019-09-19 10:40:00,58.99,59.22,58.92,59.2,45475.0,57.5311,57.7554,57.4629,57.7359,45475.0
2019-09-19 10:50:00,59.21,59.39,58.95,58.95,103365.0,57.7457,57.9212,57.4921,57.4921,103365.0
2019-09-19 11:00:00,58.9,59.23,58.87,59.23,98303.0,57.4434,57.7652,57.4141,57.7652,98303.0
2019-09-19 11:10:00,59.21,59.34,59.15,59.3,38230.0,57.7457,57.8725,57.6872,57.8335,38230.0
2019-09-19 11:20:00,59.29,59.35,59.21,59.21,51766.0,57.8237,57.8822,57.7457,57.7457,51766.0
2019-09-19 11:30:00,59.22,59.27,59.1,59.17,21413.0,57.7554,57.8042,57.6384,57.7067,21413.0
2019-09-19 11:40:00,59.15,59.28,59.15,59.23,27691.0,57.6872,57.814,57.6872,57.7652,27691.0
2019-09-19 11:50:00,59.18,59.22,59.06,59.06,18373.0,57.7164,57.7554,57.5994,57.5994,18373.0
2019-09-19 12:00:00,59.1,59.12,59.06,59.1,12209.0,57.6384,57.6579,57.5994,57.6384,12209.0
2019-09-19 12:10:00,59.08,59.2,59.07,59.11,12023.0,57.6189,57.7359,57.6092,57.6482,12023.0
2019-09-19 12:20:00,59.11,59.16,58.92,58.93,30355.0,57.6482,57.6969,57.4629,57.4726,30355.0
2019-09-19 12:30:00,58.93,58.99,58.9,58.97,10747.0,57.4726,57.5311,57.4434,57.5116,10747.0
2019-09-19 12:40:00,58.99,59.0,58.92,58.96,13168.0,57.5311,57.5409,57.4629,57.5019,13168.0
2019-09-19 12:50:00,58.94,58.94,58.83,58.85,13164.0,57.4824,57.4824,57.3751,57.3946,13164.0
2019-09-19 13:00:00,58.85,58.92,58.84,58.86,9202.0,57.3946,57.4629,57.3848,57.4043,9202.0
2019-09-19 13:10:00,58.84,58.91,58.82,58.9,15715.0,57.3848,57.4531,57.3653,57.4434,15715.0
2019-09-19 13:20:00,58.87,58.92,58.78,58.88,12499.0,57.4141,57.4629,57.3263,57.4239,12499.0
2019-09-19 13:30:00,58.87,58.89,58.68,58.8,16996.0,57.4141,57.4336,57.2288,57.3458,16996.0
2019-09-19 13:40:00,58.83,58.86,58.7,58.79,11064.0,57.3751,57.4043,57.2483,57.3361,11064.0
2019-09-19 13:50:00,58.75,58.91,58.74,58.91,17107.0,57.2971,57.4531,57.2873,57.4531,17107.0
2019-09-19 14:00:00,58.9,58.98,58.88,58.95,13078.0,57.4434,57.5214,57.4239,57.4921,13078.0
2019-09-19 14:10:00,58.95,59.15,58.95,59.13,30332.0,57.4921,57.6872,57.4921,57.6677,30332.0
2019-09-19 14:20:00,59.13,59.16,59.07,59.14,13756.0,57.6677,57.6969,57.6092,57.6774,13756.0
2019-09-19 14:30:00,59.17,59.17,58.88,58.95,44236.0,57.7067,57.7067,57.4239,57.4921,44236.0
2019-09-19 14:40:00,58.98,58.98,58.84,58.91,17310.0,57.5214,57.5214,57.3848,57.4531,17310.0
2019-09-19 14:50:00,58.91,58.93,58.83,58.87,9369.0,57.4531,57.4726,57.3751,57.4141,9369.0
2019-09-19 15:00:00,58.87,58.92,58.85,58.88,12298.0,57.4141,57.4629,57.3946,57.4239,12298.0
2019-09-19 15:10:00,58.88,59.02,58.88,58.98,22155.0,57.4239,57.5604,57.4239,57.5214,22155.0
2019-09-19 15:20:00,58.98,59.02,58.88,58.91,29982.0,57.5214,57.5604,57.4239,57.4531,29982.0
2019-09-19 15:30:00,58.92,58.93,58.75,58.87,25952.0,57.4629,57.4726,57.2971,57.4141,25952.0
2019-09-19 15:40:00,58.87,58.96,58.84,58.84,58304.0,57.4141,57.5019,57.3848,57.3848,58304.0
2019-09-19 15:50:00,58.83,58.84,58.69,58.74,144037.0,57.3751,57.3848,57.2386,57.2873,144037.0
2019-09-20 09:30:00,59.03,59.32,58.87,59.01,166002.0,57.5701,57.853,57.4141,57.5506,166002.0
2019-09-20 09:40:00,59.03,59.29,58.88,58.92,17372.0,57.5701,57.8237,57.4239,57.4629,17372.0
2019-09-20 09:50:00,58.92,59.12,58.63,58.63,24083.0,57.4629,57.6579,57.18,57.18,24083.0
2019-09-20 10:00:00,58.65,58.82,58.55,58.72,56086.0,57.1995,57.3653,57.102,57.2678,56086.0
2019-09-20 10:10:00,58.72,58.72,58.51,58.68,18830.0,57.2678,57.2678,57.063,57.2288,18830.0
2019-09-20 10:20:00,58.66,58.79,58.62,58.78,43541.0,57.2093,57.3361,57.1703,57.3263,43541.0
2019-09-20 10:30:00,58.78,58.87,58.63,58.64,38039.0,57.3263,57.4141,57.18,57.1898,38039.0
2019-09-20 10:40:00,58.65,58.7,58.56,58.61,19876.0,57.1995,57.2483,57.1118,57.1605,19876.0
2019-09-20 10:50:00,58.61,58.65,58.54,58.62,8407.0,57.1605,57.1995,57.0923,57.1703,8407.0
2019-09-20 11:00:00,58.6,58.85,58.55,58.79,17293.0,57.1508,57.3946,57.102,57.3361,17293.0
2019-09-20 11:10:00,58.8,58.95,58.74,58.89,44905.0,57.3458,57.4921,57.2873,57.4336,44905.0
2019-09-20 11:20:00,58.87,59.03,58.87,58.95,12020.0,57.4141,57.5701,57.4141,57.4921,12020.0
2019-09-20 11:30:00,58.94,59.0,58.84,58.85,11241.0,57.4824,57.5409,57.3848,57.3946,11241.0
2019-09-20 11:40:00,58.84,58.89,58.75,58.85,21168.0,57.3848,57.4336,57.2971,57.3946,21168.0
2019-09-20 11:50:00,58.82,58.85,58.8,58.82,11652.0,57.3653,57.3946,57.3458,57.3653,11652.0
2019-09-20 12:00:00,58.85,58.92,58.84,58.88,12920.0,57.3946,57.4629,57.3848,57.4239,12920.0
2019-09-20 12:10:00,58.89,58.92,58.85,58.89,6571.0,57.4336,57.4629,57.3946,57.4336,6571.0
2019-09-20 12:20:00,58.9,58.93,58.77,58.8,8498.0,57.4434,57.4726,57.3166,57.3458,8498.0
2019-09-20 12:30:00,58.8,58.81,58.63,58.7,12292.0,57.3458,57.3556,57.18,57.2483,12292.0
2019-09-20 12:40:00,58.69,58.7,58.62,58.66,6897.0,57.2386,57.2483,57.1703,57.2093,6897.0
2019-09-20 12:50:00,58.66,58.69,58.57,58.59,5869.0,57.2093,57.2386,57.1215,57.141,5869.0
2019-09-20 13:00:00,58.6,58.61,58.57,58.61,5116.0,57.1508,57.1605,57.1215,57.1605,5116.0
2019-09-20 13:10:00,58.6,58.6,57.61,58.16,66784.0,57.1508,57.1508,56.1853,56.7217,66784.0
2019-09-20 13:20:00,58.06,58.28,57.92,58.27,15562.0,56.6241,56.8387,56.4876,56.8289,15562.0
2019-09-20 13:30:00,58.23,58.29,58.14,58.22,5409.0,56.7899,56.8484,56.7022,56.7802,5409.0
2019-09-20 13:40:00,58.21,58.24,58.13,58.13,6379.0,56.7704,56.7997,56.6924,56.6924,6379.0
2019-09-20 13:50:00,58.12,58.36,58.11,58.26,10498.0,56.6826,56.9167,56.6729,56.8192,10498.0
2019-09-20 14:00:00,58.31,58.47,58.25,58.25,6417.0,56.8679,57.024,56.8094,56.8094,6417.0
2019-09-20 14:10:00,58.26,58.31,58.19,58.31,16941.0,56.8192,56.8679,56.7509,56.8679,16941.0
2019-09-20 14:20:00,58.31,58.44,58.31,58.41,4950.0,56.8679,56.9947,56.8679,56.9655,4950.0
2019-09-20 14:30:00,58.39,58.54,58.39,58.53,6860.0,56.946,57.0923,56.946,57.0825,6860.0
2019-09-20 14:40:00,58.54,58.56,58.49,58.5,10012.0,57.0923,57.1118,57.0435,57.0533,10012.0
2019-09-20 14:50:00,58.48,58.49,58.4,58.43,7557.0,57.0337,57.0435,56.9557,56.985,7557.0
2019-09-20 15:00:00,58.45,58.5,58.41,58.44,10074.0,57.0045,57.0533,56.9655,56.9947,10074.0
2019-09-20 15:10:00,58.43,58.54,58.43,58.48,10866.0,56.985,57.0923,56.985,57.0337,10866.0
2019-09-20 15:20:00,58.48,58.52,58.33,58.39,21670.0,57.0337,57.0728,56.8875,56.946,21670.0
2019-09-20 15:30:00,58.4,58.4,58.32,58.37,16681.0,56.9557,56.9557,56.8777,56.9265,16681.0
2019-09-20 15:40:00,58.38,58.42,58.24,58.24,37757.0,56.9362,56.9752,56.7997,56.7997,37757.0
2019-09-20 15:50:00,58.24,58.42,58.1,58.16,139926.0,56.7997,56.9752,56.6631,56.7217,139926.0
2019-09-23 09:30:00,58.53,58.79,58.22,58.67,36112.0,57.0825,57.3361,56.7802,57.219,36112.0
2019-09-23 09:40:00,58.62,58.99,58.58,58.87,20505.0,57.1703,57.5311,57.1313,57.4141,20505.0
2019-09-23 09:50:00,58.85,59.01,58.85,58.88,14904.0,57.3946,57.5506,57.3946,57.4239,14904.0
2019-09-23 10:00:00,58.95,59.06,58.82,58.99,35831.0,57.4921,57.5994,57.3653,57.5311,35831.0
2019-09-23 10:10:00,58.96,59.03,58.73,59.0,18997.0,57.5019,57.5701,57.2776,57.5409,18997.0
2019-09-23 10:20:00,59.0,59.16,58.99,59.12,11245.0,57.5409,57.6969,57.5311,57.6579,11245.0
2019-09-23 10:30:00,59.13,59.18,59.04,59.04,11818.0,57.6677,57.7164,57.5799,57.5799,11818.0
2019-09-23 10:40:00,59.05,59.14,58.97,58.99,37975.0,57.5896,57.6774,57.5116,57.5311,37975.0
2019-09-23 10:50:00,58.99,59.05,58.76,58.79,25031.0,57.5311,57.5896,57.3068,57.3361,25031.0
2019-09-23 11:00:00,58.79,58.82,58.7,58.73,20622.0,57.3361,57.3653,57.2483,57.2776,20622.0
2019-09-23 11:10:00,58.72,58.79,58.65,58.71,8989.0,57.2678,57.3361,57.1995,57.2581,8989.0
2019-09-23 11:20:00,58.75,58.82,58.67,58.81,8691.0,57.2971,57.3653,57.219,57.3556,8691.0
2019-09-23 11:30:00,58.81,58.86,58.79,58.82,15561.0,57.3556,57.4043,57.3361,57.3653,15561.0
2019-09-23 11:40:00,58.82,58.85,58.77,58.85,13431.0,57.3653,57.3946,57.3166,57.3946,13431.0
2019-09-23 11:50:00,58.85,58.94,58.79,58.91,16636.0,57.3946,57.4824,57.3361,57.4531,16636.0
2019-09-23 12:00:00,58.9,59.01,58.88,58.97,8752.0,57.4434,57.5506,57.4239,57.5116,8752.0
2019-09-23 12:10:00,58.98,58.99,58.9,58.93,16338.0,57.5214,57.5311,57.4434,57.4726,16338.0
2019-09-23 12:20:00,58.92,58.96,58.86,58.92,19450.0,57.4629,57.5019,57.4043,57.4629,19450.0
2019-09-23 12:30:00,58.91,58.96,58.86,58.89,14642.0,57.4531,57.5019,57.4043,57.4336,14642.0
2019-09-23 12:40:00,58.88,58.91,58.84,58.87,8801.0,57.4239,57.4531,57.3848,57.4141,8801.0
2019-09-23 12:50:00,58.86,58.91,58.83,58.86,9825.0,57.4043,57.4531,57.3751,57.4043,9825.0
2019-09-23 13:00:00,58.87,58.94,58.8,58.92,11873.0,57.4141,57.4824,57.3458,57.4629,11873.0
2019-09-23 13:10:00,58.94,58.96,58.9,58.95,8067.0,57.4824,57.5019,57.4434,57.4921,8067.0
2019-09-23 13:20:00,58.95,58.95,58.87,58.94,14156.0,57.4921,57.4921,57.4141,57.4824,14156.0
2019-09-23 13:30:00,58.94,58.94,58.83,58.86,15276.0,57.4824,57.4824,57.3751,57.4043,15276.0
2019-09-23 13:40:00,58.88,58.88,58.79,58.79,11786.0,57.4239,57.4239,57.3361,57.3361,11786.0
2019-09-23 13:50:00,58.79,58.98,58.76,58.94,35855.0,57.3361,57.5214,57.3068,57.4824,35855.0
2019-09-23 14:00:00,58.95,59.03,58.93,59.02,19391.0,57.4921,57.5701,57.4726,57.5604,19391.0
2019-09-23 14:10:00,59.01,59.19,59.0,59.17,45348.0,57.5506,57.7262,57.5409,57.7067,45348.0
2019-09-23 14:20:00,59.17,59.29,59.16,59.29,36927.0,57.7067,57.8237,57.6969,57.8237,36927.0
2019-09-23 14:30:00,59.3,59.31,59.25,59.26,12397.0,57.8335,57.8432,57.7847,57.7945,12397.0
2019-09-23 14:40:00,59.24,59.32,59.22,59.27,62583.0,57.775,57.853,57.7554,57.8042,62583.0
2019-09-23 14:50:00,59.28,59.31,59.2,59.21,9476.0,57.814,57.8432,57.7359,57.7457,9476.0
2019-09-23 15:00:00,59.21,59.28,59.16,59.23,18966.0,57.7457,57.814,57.6969,57.7652,18966.0
2019-09-23 15:10:00,59.24,59.25,59.2,59.21,16959.0,57.775,57.7847,57.7359,57.7457,16959.0
2019-09-23 15:20:00,59.21,59.25,59.19,59.2,14377.0,57.7457,57.7847,57.7262,57.7359,14377.0
2019-09-23 15:30:00,59.21,59.22,59.0,59.01,30003.0,57.7457,57.7554,57.5409,57.5506,30003.0
2019-09-23 15:40:00,59.0,59.0,58.89,58.9,39485.0,57.5409,57.5409,57.4336,57.4434,39485.0
2019-09-23 15:50:00,58.91,58.97,58.62,58.72,160428.0,57.4531,57.5116,57.1703,57.2678,160428.0
2019-09-24 09:30:00,58.91,59.22,58.85,59.17,25026.0,57.4531,57.7554,57.3946,57.7067,25026.0
2019-09-24 09:40:00,59.2,59.31,58.71,59.01,28769.0,57.7359,57.8432,57.2581,57.5506,28769.0
2019-09-24 09:50:00,59.0,59.19,58.95,59.08,27607.0,57.5409,57.7262,57.4921,57.6189,27607.0
2019-09-24 10:00:00,58.99,59.17,58.96,59.06,20890.0,57.5311,57.7067,57.5019,57.5994,20890.0
2019-09-24 10:10:00,59.01,59.06,58.8,58.8,44813.0,57.5506,57.5994,57.3458,57.3458,44813.0
2019-09-24 10:20:00,58.84,58.95,58.61,58.72,21806.0,57.3848,57.4921,57.1605,57.2678,21806.0
2019-09-24 10:30:00,58.75,58.85,58.69,58.7,20367.0,57.2971,57.3946,57.2386,57.2483,20367.0
2019-09-24 10:40:00,58.67,58.68,58.38,58.53,29158.0,57.219,57.2288,56.9362,57.0825,29158.0
2019-09-24 10:50:00,58.54,58.73,58.54,58.68,38126.0,57.0923,57.2776,57.0923,57.2288,38126.0
2019-09-24 11:00:00,58.66,58.66,58.25,58.49,59225.0,57.2093,57.2093,56.8094,57.0435,59225.0
2019-09-24 11:10:00,58.5,58.6,58.45,58.54,48861.0,57.0533,57.1508,57.0045,57.0923,48861.0
2019-09-24 11:20:00,58.55,58.73,58.54,58.72,18262.0,57.102,57.2776,57.0923,57.2678,18262.0
2019-09-24 11:30:00,58.74,58.75,58.47,58.47,31465.0,57.2873,57.2971,57.024,57.024,31465.0
2019-09-24 11:40:00,58.48,58.64,58.41,58.62,34574.0,57.0337,57.1898,56.9655,57.1703,34574.0
2019-09-24 11:50:00,58.6,58.6,58.47,58.52,11863.0,57.1508,57.1508,57.024,57.0728,11863.0
2019-09-24 12:00:00,58.53,58.7,58.51,58.7,18653.0,57.0825,57.2483,57.063,57.2483,18653.0
2019-09-24 12:10:00,58.69,58.75,58.63,58.66,24039.0,57.2386,57.2971,57.18,57.2093,24039.0
2019-09-24 12:20:00,58.64,58.72,58.35,58.46,57068.0,57.1898,57.2678,56.907,57.0142,57068.0
2019-09-24 12:30:00,58.47,58.53,58.39,58.43,22782.0,57.024,57.0825,56.946,56.985,22782.0
2019-09-24 12:40:00,58.44,58.44,58.26,58.31,23328.0,56.9947,56.9947,56.8192,56.8679,23328.0
2019-09-24 12:50:00,58.33,58.33,58.18,58.26,23470.0,56.8875,56.8875,56.7412,56.8192,23470.0
2019-09-24 13:00:00,58.26,58.38,58.25,58.35,46014.0,56.8192,56.9362,56.8094,56.907,46014.0
2019-09-24 13:10:00,58.34,58.36,58.2,58.31,38302.0,56.8972,56.9167,56.7607,56.8679,38302.0
2019-09-24 13:20:00,58.31,58.41,58.24,58.33,19580.0,56.8679,56.9655,56.7997,56.8875,19580.0
2019-09-24 13:30:00,58.38,58.55,58.35,58.55,12502.0,56.9362,57.102,56.907,57.102,12502.0
2019-09-24 13:40:00,58.56,58.65,58.5,58.63,10066.0,57.1118,57.1995,57.0533,57.18,10066.0
2019-09-24 13:50:00,58.63,58.67,58.47,58.52,12069.0,57.18,57.219,57.024,57.0728,12069.0
2019-09-24 14:00:00,58.53,58.53,58.37,58.38,16345.0,57.0825,57.0825,56.9265,56.9362,16345.0
2019-09-24 14:10:00,58.32,58.83,58.28,58.8,42981.0,56.8777,57.3751,56.8387,57.3458,42981.0
2019-09-24 14:20:00,58.75,58.88,58.7,58.82,19339.0,57.2971,57.4239,57.2483,57.3653,19339.0
2019-09-24 14:30:00,58.83,58.84,58.48,58.57,51704.0,57.3751,57.3848,57.0337,57.1215,51704.0
2019-09-24 14:40:00,58.58,58.64,58.49,58.57,13629.0,57.1313,57.1898,57.0435,57.1215,13629.0
2019-09-24 14:50:00,58.57,58.65,58.54,58.55,38075.0,57.1215,57.1995,57.0923,57.102,38075.0
2019-09-24 15:00:00,58.5,58.55,58.46,58.48,10994.0,57.0533,57.102,57.0142,57.0337,10994.0
2019-09-24 15:10:00,58.47,58.49,58.27,58.32,28278.0,57.024,57.0435,56.8289,56.8777,28278.0
2019-09-24 15:20:00,58.31,58.39,58.21,58.38,47124.0,56.8679,56.946,56.7704,56.9362,47124.0
2019-09-24 15:30:00,58.35,58.38,58.27,58.27,38299.0,56.907,56.9362,56.8289,56.8289,38299.0
2019-09-24 15:40:00,58.27,58.52,58.16,58.43,82043.0,56.8289,57.0728,56.7217,56.985,82043.0
2019-09-24 15:50:00,58.39,58.41,58.1,58.14,269251.0,56.946,56.9655,56.6631,56.7022,269251.0
2019-09-25 09:30:00,57.69,58.13,57.65,58.02,59819.0,56.2633,56.6924,56.2243,56.5851,59819.0
2019-09-25 09:40:00,58.0,58.06,57.54,57.67,66176.0,56.5656,56.6241,56.117,56.2438,66176.0
2019-09-25 09:50:00,57.64,57.86,57.46,57.64,55526.0,56.2145,56.4291,56.039,56.2145,55526.0
2019-09-25 10:00:00,57.61,57.78,57.39,57.67,80959.0,56.1853,56.3511,55.9707,56.2438,80959.0
2019-09-25 10:10:00,57.67,57.74,57.53,57.61,35719.0,56.2438,56.312,56.1072,56.1853,35719.0
2019-09-25 10:20:00,57.6,57.82,57.57,57.77,14789.0,56.1755,56.3901,56.1463,56.3413,14789.0
2019-09-25 10:30:00,57.82,58.03,57.8,57.98,15194.0,56.3901,56.5949,56.3706,56.5461,15194.0
2019-09-25 10:40:00,58.0,58.0,57.85,57.94,15350.0,56.5656,56.5656,56.4193,56.5071,15350.0
2019-09-25 10:50:00,57.94,58.32,57.9,58.27,18200.0,56.5071,56.8777,56.4681,56.8289,18200.0
2019-09-25 11:00:00,58.27,58.49,58.27,58.49,16289.0,56.8289,57.0435,56.8289,57.0435,16289.0
2019-09-25 11:10:00,58.49,58.64,58.43,58.52,18760.0,57.0435,57.1898,56.985,57.0728,18760.0
2019-09-25 11:20:00,58.52,58.65,58.52,58.57,20542.0,57.0728,57.1995,57.0728,57.1215,20542.0
2019-09-25 11:30:00,58.55,58.58,58.39,58.41,10724.0,57.102,57.1313,56.946,56.9655,10724.0
2019-09-25 11:40:00,58.47,58.58,58.44,58.45,9986.0,57.024,57.1313,56.9947,57.0045,9986.0
2019-09-25 11:50:00,58.45,58.48,58.36,58.41,4700.0,57.0045,57.0337,56.9167,56.9655,4700.0
2019-09-25 12:00:00,58.43,58.65,58.41,58.62,8629.0,56.985,57.1995,56.9655,57.1703,8629.0
2019-09-25 12:10:00,58.59,58.61,58.45,58.47,7776.0,57.141,57.1605,57.0045,57.024,7776.0
2019-09-25 12:20:00,58.48,58.65,58.47,58.64,7351.0,57.0337,57.1995,57.024,57.1898,7351.0
2019-09-25 12:30:00,58.65,58.73,58.59,58.6,6979.0,57.1995,57.2776,57.141,57.1508,6979.0
2019-09-25 12:40:00,58.63,58.64,58.54,58.57,7268.0,57.18,57.1898,57.0923,57.1215,7268.0
2019-09-25 12:50:00,58.55,58.55,58.42,58.48,16908.0,57.102,57.102,56.9752,57.0337,16908.0
2019-09-25 13:00:00,58.48,58.67,58.48,58.67,10031.0,57.0337,57.219,57.0337,57.219,10031.0
2019-09-25 13:10:00,58.64,58.74,58.64,58.7,4852.0,57.1898,57.2873,57.1898,57.2483,4852.0
2019-09-25 13:20:00,58.67,58.79,58.66,58.77,4465.0,57.219,57.3361,57.2093,57.3166,4465.0
2019-09-25 13:30:00,58.76,58.86,58.65,58.68,37634.0,57.3068,57.4043,57.1995,57.2288,37634.0
2019-09-25 13:40:00,58.71,58.79,58.69,58.72,4982.0,57.2581,57.3361,57.2386,57.2678,4982.0
2019-09-25 13:50:00,58.73,58.85,58.72,58.84,20927.0,57.2776,57.3946,57.2678,57.3848,20927.0
2019-09-25 14:00:00,58.87,59.0,58.85,58.97,14856.0,57.4141,57.5409,57.3946,57.5116,14856.0
2019-09-25 14:10:00,58.96,59.08,58.96,59.07,15973.0,57.5019,57.6189,57.5019,57.6092,15973.0
2019-09-25 14:20:00,59.07,59.13,58.99,59.1,20119.0,57.6092,57.6677,57.5311,57.6384,20119.0
2019-09-25 14:30:00,59.1,59.16,59.08,59.1,10608.0,57.6384,57.6969,57.6189,57.6384,10608.0
2019-09-25 14:40:00,59.1,59.33,59.1,59.33,49415.0,57.6384,57.8627,57.6384,57.8627,49415.0
2019-09-25 14:50:00,59.3,59.33,59.27,59.3,7652.0,57.8335,57.8627,57.8042,57.8335,7652.0
2019-09-25 15:00:00,59.29,59.39,59.29,59.3,42521.0,57.8237,57.9212,57.8237,57.8335,42521.0
2019-09-25 15:10:00,59.33,59.56,59.3,59.54,46643.0,57.8627,58.087,57.8335,58.0675,46643.0
2019-09-25 15:20:00,59.54,59.71,59.48,59.7,59193.0,58.0675,58.2333,58.009,58.2236,59193.0
2019-09-25 15:30:00,59.7,59.72,59.59,59.63,79882.0,58.2236,58.2431,58.1163,58.1553,79882.0
2019-09-25 15:40:00,59.62,59.63,59.48,59.54,47056.0,58.1456,58.1553,58.009,58.0675,47056.0
2019-09-25 15:50:00,59.54,59.59,59.34,59.48,114726.0,58.0675,58.1163,57.8725,58.009,114726.0
2019-09-26 09:30:00,59.73,59.75,59.2,59.23,39236.0,58.2528,58.2723,57.7359,57.7652,39236.0
2019-09-26 09:40:00,59.17,59.38,59.15,59.29,8120.0,57.7067,57.9115,57.6872,57.8237,8120.0
2019-09-26 09:50:00,59.36,59.4,59.22,59.35,26832.0,57.892,57.931,57.7554,57.8822,26832.0
2019-09-26 10:00:00,59.43,59.48,59.28,59.37,11577.0,57.9603,58.009,57.814,57.9017,11577.0
2019-09-26 10:10:00,59.37,59.41,59.18,59.25,11784.0,57.9017,57.9407,57.7164,57.7847,11784.0
2019-09-26 10:20:00,59.25,59.54,59.23,59.51,21387.0,57.7847,58.0675,57.7652,58.0383,21387.0
2019-09-26 10:30:00,59.55,59.58,59.32,59.47,199953.0,58.0773,58.1065,57.853,57.9993,199953.0
2019-09-26 10:40:00,59.45,59.68,59.37,59.66,102355.0,57.9798,58.2041,57.9017,58.1846,102355.0
2019-09-26 10:50:00,59.66,59.72,59.31,59.38,18839.0,58.1846,58.2431,57.8432,57.9115,18839.0
2019-09-26 11:00:00,59.35,59.38,58.95,59.22,18879.0,57.8822,57.9115,57.4921,57.7554,18879.0
2019-09-26 11:10:00,59.22,59.25,58.99,59.0,6515.0,57.7554,57.7847,57.5311,57.5409,6515.0
2019-09-26 11:20:00,58.98,59.11,58.92,59.1,10920.0,57.5214,57.6482,57.4629,57.6384,10920.0
2019-09-26 11:30:00,59.11,59.27,59.06,59.27,11810.0,57.6482,57.8042,57.5994,57.8042,11810.0
2019-09-26 11:40:00,59.22,59.26,59.15,59.25,68070.0,57.7554,57.7945,57.6872,57.7847,68070.0
2019-09-26 11:50:00,59.26,59.26,59.12,59.18,28528.0,57.7945,57.7945,57.6579,57.7164,28528.0
2019-09-26 12:00:00,59.2,59.3,59.17,59.27,91268.0,57.7359,57.8335,57.7067,57.8042,91268.0
2019-09-26 12:10:00,59.25,59.3,59.15,59.22,18028.0,57.7847,57.8335,57.6872,57.7554,18028.0
2019-09-26 12:20:00,59.22,59.28,59.13,59.24,15113.0,57.7554,57.814,57.6677,57.775,15113.0
2019-09-26 12:30:00,59.23,59.43,59.2,59.43,14820.0,57.7652,57.9603,57.7359,57.9603,14820.0
2019-09-26 12:40:00,59.44,59.44,59.27,59.29,5747.0,57.97,57.97,57.8042,57.8237,5747.0
2019-09-26 12:50:00,59.29,59.29,59.19,59.27,6615.0,57.8237,57.8237,57.7262,57.8042,6615.0
2019-09-26 13:00:00,59.29,59.41,59.28,59.32,10577.0,57.8237,57.9407,57.814,57.853,10577.0
2019-09-26 13:10:00,59.27,59.27,59.17,59.19,5348.0,57.8042,57.8042,57.7067,57.7262,5348.0
2019-09-26 13:20:00,59.17,59.19,59.1,59.11,3567.0,57.7067,57.7262,57.6384,57.6482,3567.0
2019-09-26 13:30:00,59.13,59.29,59.1,59.2,6207.0,57.6677,57.8237,57.6384,57.7359,6207.0
2019-09-26 13:40:00,59.22,59.27,59.21,59.25,7375.0,57.7554,57.8042,57.7457,57.7847,7375.0
2019-09-26 13:50:00,59.23,59.4,59.19,59.37,10261.0,57.7652,57.931,57.7262,57.9017,10261.0
2019-09-26 14:00:00,59.39,59.48,59.34,59.42,12742.0,57.9212,58.009,57.8725,57.9505,12742.0
2019-09-26 14:10:00,59.45,59.49,59.37,59.41,25516.0,57.9798,58.0188,57.9017,57.9407,25516.0
2019-09-26 14:20:00,59.43,59.55,59.38,59.4,10469.0,57.9603,58.0773,57.9115,57.931,10469.0
2019-09-26 14:30:00,59.4,59.45,59.35,59.41,29638.0,57.931,57.9798,57.8822,57.9407,29638.0
2019-09-26 14:40:00,59.44,59.46,59.31,59.32,12285.0,57.97,57.9895,57.8432,57.853,12285.0
2019-09-26 14:50:00,59.32,59.32,59.11,59.14,21444.0,57.853,57.853,57.6482,57.6774,21444.0
2019-09-26 15:00:00,59.14,59.29,59.14,59.28,14510.0,57.6774,57.8237,57.6774,57.814,14510.0
2019-09-26 15:10:00,59.28,59.37,59.27,59.35,15356.0,57.814,57.9017,57.8042,57.8822,15356.0
2019-09-26 15:20:00,59.33,59.47,59.33,59.4,15544.0,57.8627,57.9993,57.8627,57.931,15544.0
2019-09-26 15:30:00,59.41,59.5,59.36,59.46,14005.0,57.9407,58.0285,57.892,57.9895,14005.0
2019-09-26 15:40:00,59.45,59.47,59.39,59.39,19178.0,57.9798,57.9993,57.9212,57.9212,19178.0
2019-09-26 15:50:00,59.37,59.39,59.19,59.25,75036.0,57.9017,57.9212,57.7262,57.7847,75036.0
2019-09-27 09:30:00,59.09,59.32,58.78,59.02,56249.0,57.6287,57.853,57.3263,57.5604,56249.0
2019-09-27 09:40:00,59.0,59.13,58.76,58.78,30953.0,57.5409,57.6677,57.3068,57.3263,30953.0
2019-09-27 09:50:00,58.75,58.76,58.05,58.38,80203.0,57.2971,57.3068,56.6144,56.9362,80203.0
2019-09-27 10:00:00,58.38,58.38,57.96,58.08,198639.0,56.9362,56.9362,56.5266,56.6436,198639.0
2019-09-27 10:10:00,58.1,58.48,58.05,58.48,18697.0,56.6631,57.0337,56.6144,57.0337,18697.0
2019-09-27 10:20:00,58.5,58.5,58.23,58.32,10753.0,57.0533,57.0533,56.7899,56.8777,10753.0
2019-09-27 10:30:00,58.35,58.45,58.2,58.43,17566.0,56.907,57.0045,56.7607,56.985,17566.0
2019-09-27 10:40:00,58.43,58.44,58.25,58.26,19865.0,56.985,56.9947,56.8094,56.8192,19865.0
2019-09-27 10:50:00,58.26,58.47,58.16,58.44,28738.0,56.8192,57.024,56.7217,56.9947,28738.0
2019-09-27 11:00:00,58.43,58.46,58.19,58.2,18436.0,56.985,57.0142,56.7509,56.7607,18436.0
2019-09-27 11:10:00,58.18,58.28,58.06,58.07,50657.0,56.7412,56.8387,56.6241,56.6339,50657.0
2019-09-27 11:20:00,58.07,58.24,58.05,58.07,26257.0,56.6339,56.7997,56.6144,56.6339,26257.0
2019-09-27 11:30:00,58.07,58.11,57.11,57.39,145252.0,56.6339,56.6729,55.6976,55.9707,145252.0
2019-09-27 11:40:00,57.45,57.83,57.38,57.59,20617.0,56.0292,56.3998,55.9609,56.1658,20617.0
2019-09-27 11:50:00,57.55,58.0,57.47,57.86,37115.0,56.1267,56.5656,56.0487,56.4291,37115.0
2019-09-27 12:00:00,57.86,57.89,57.71,57.85,16420.0,56.4291,56.4583,56.2828,56.4193,16420.0
2019-09-27 12:10:00,57.87,58.04,57.85,57.91,14840.0,56.4388,56.6046,56.4193,56.4778,14840.0
2019-09-27 12:20:00,57.91,58.04,57.87,57.95,11296.0,56.4778,56.6046,56.4388,56.5169,11296.0
2019-09-27 12:30:00,57.93,57.99,57.85,57.95,9690.0,56.4973,56.5559,56.4193,56.5169,9690.0
2019-09-27 12:40:00,57.97,58.05,57.73,57.78,12657.0,56.5364,56.6144,56.3023,56.3511,12657.0
2019-09-27 12:50:00,57.76,57.88,57.54,57.54,20837.0,56.3316,56.4486,56.117,56.117,20837.0
2019-09-27 13:00:00,57.54,57.76,57.42,57.75,13060.0,56.117,56.3316,56.0,56.3218,13060.0
2019-09-27 13:10:00,57.77,57.81,57.67,57.69,11476.0,56.3413,56.3803,56.2438,56.2633,11476.0
2019-09-27 13:20:00,57.68,57.71,57.57,57.65,21180.0,56.2535,56.2828,56.1463,56.2243,21180.0
2019-09-27 13:30:00,57.66,57.67,57.47,57.55,10820.0,56.234,56.2438,56.0487,56.1267,10820.0
2019-09-27 13:40:00,57.57,57.58,57.48,57.51,18292.0,56.1463,56.156,56.0585,56.0877,18292.0
2019-09-27 13:50:00,57.51,57.56,57.38,57.55,19900.0,56.0877,56.1365,55.9609,56.1267,19900.0
2019-09-27 14:00:00,57.56,57.58,57.39,57.39,18183.0,56.1365,56.156,55.9707,55.9707,18183.0
2019-09-27 14:10:00,57.37,57.43,57.35,57.42,10248.0,55.9512,56.0097,55.9317,56.0,10248.0
2019-09-27 14:20:00,57.42,57.44,57.28,57.31,25989.0,56.0,56.0195,55.8634,55.8927,25989.0
2019-09-27 14:30:00,57.31,57.35,57.2,57.21,35938.0,55.8927,55.9317,55.7854,55.7952,35938.0
2019-09-27 14:40:00,57.24,57.24,57.01,57.01,12363.0,55.8244,55.8244,55.6001,55.6001,12363.0
2019-09-27 14:50:00,57.01,57.03,56.63,56.94,55131.0,55.6001,55.6196,55.2295,55.5318,55131.0
2019-09-27 15:00:00,56.96,57.03,56.89,56.95,34420.0,55.5513,55.6196,55.4831,55.5416,34420.0
2019-09-27 15:10:00,56.95,57.21,56.92,57.19,39157.0,55.5416,55.7952,55.5123,55.7756,39157.0
2019-09-27 15:20:00,57.19,57.25,57.06,57.08,37609.0,55.7756,55.8342,55.6489,55.6684,37609.0
2019-09-27 15:30:00,57.06,57.32,57.02,57.12,64475.0,55.6489,55.9024,55.6099,55.7074,64475.0
2019-09-27 15:40:00,57.12,57.26,57.09,57.25,47209.0,55.7074,55.8439,55.6781,55.8342,47209.0
2019-09-27 15:50:00,57.26,57.49,57.25,57.39,157949.0,55.8439,56.0682,55.8342,55.9707,157949.0
2019-09-30 09:30:00,57.9,58.0,57.48,57.74,47865.0,56.4681,56.5656,56.0585,56.312,47865.0
2019-09-30 09:40:00,57.8,57.89,57.53,57.6,29224.0,56.3706,56.4583,56.1072,56.1755,29224.0
2019-09-30 09:50:00,57.63,57.73,57.52,57.66,57050.0,56.2048,56.3023,56.0975,56.234,57050.0
2019-09-30 10:00:00,57.68,57.83,57.67,57.77,21925.0,56.2535,56.3998,56.2438,56.3413,21925.0
2019-09-30 10:10:00,57.8,57.89,57.62,57.72,22086.0,56.3706,56.4583,56.195,56.2925,22086.0
2019-09-30 10:20:00,57.68,57.77,57.66,57.68,6930.0,56.2535,56.3413,56.234,56.2535,6930.0
2019-09-30 10:30:00,57.68,57.75,57.64,57.66,27933.0,56.2535,56.3218,56.2145,56.234,27933.0
2019-09-30 10:40:00,57.66,57.7,57.47,57.59,9429.0,56.234,56.273,56.0487,56.1658,9429.0
2019-09-30 10:50:00,57.6,57.72,57.56,57.72,16036.0,56.1755,56.2925,56.1365,56.2925,16036.0
2019-09-30 11:00:00,57.73,57.75,57.5,57.58,14165.0,56.3023,56.3218,56.078,56.156,14165.0
2019-09-30 11:10:00,57.59,57.65,57.52,57.54,19320.0,56.1658,56.2243,56.0975,56.117,19320.0
2019-09-30 11:20:00,57.55,57.7,57.53,57.67,28259.0,56.1267,56.273,56.1072,56.2438,28259.0
2019-09-30 11:30:00,57.69,57.72,57.54,57.55,12444.0,56.2633,56.2925,56.117,56.1267,12444.0
2019-09-30 11:40:00,57.53,57.66,57.53,57.62,21294.0,56.1072,56.234,56.1072,56.195,21294.0
2019-09-30 11:50:00,57.62,57.8,57.62,57.79,18216.0,56.195,56.3706,56.195,56.3608,18216.0
2019-09-30 12:00:00,57.79,57.88,57.75,57.79,16552.0,56.3608,56.4486,56.3218,56.3608,16552.0
2019-09-30 12:10:00,57.82,57.92,57.79,57.91,11631.0,56.3901,56.4876,56.3608,56.4778,11631.0
2019-09-30 12:20:00,57.91,57.96,57.85,57.86,10215.0,56.4778,56.5266,56.4193,56.4291,10215.0
2019-09-30 12:30:00,57.88,57.89,57.81,57.83,10219.0,56.4486,56.4583,56.3803,56.3998,10219.0
2019-09-30 12:40:00,57.84,57.97,57.84,57.96,14296.0,56.4096,56.5364,56.4096,56.5266,14296.0
2019-09-30 12:50:00,57.96,57.96,57.7,57.74,18683.0,56.5266,56.5266,56.273,56.312,18683.0
2019-09-30 13:00:00,57.77,57.77,57.66,57.7,14113.0,56.3413,56.3413,56.234,56.273,14113.0
2019-09-30 13:10:00,57.69,57.73,57.64,57.64,24115.0,56.2633,56.3023,56.2145,56.2145,24115.0
2019-09-30 13:20:00,57.63,57.73,57.61,57.63,11334.0,56.2048,56.3023,56.1853,56.2048,11334.0
2019-09-30 13:30:00,57.62,57.67,57.58,57.62,14982.0,56.195,56.2438,56.156,56.195,14982.0
2019-09-30 13:40:00,57.61,57.65,57.56,57.65,18891.0,56.1853,56.2243,56.1365,56.2243,18891.0
2019-09-30 13:50:00,57.66,57.75,57.66,57.75,20645.0,56.234,56.3218,56.234,56.3218,20645.0
2019-09-30 14:00:00,57.75,58.05,57.75,58.05,21392.0,56.3218,56.6144,56.3218,56.6144,21392.0
2019-09-30 14:10:00,58.04,58.07,57.97,58.01,14312.0,56.6046,56.6339,56.5364,56.5754,14312.0
2019-09-30 14:20:00,58.02,58.1,57.97,58.1,114899.0,56.5851,56.6631,56.5364,56.6631,114899.0
2019-09-30 14:30:00,58.09,58.09,57.83,57.89,18412.0,56.6534,56.6534,56.3998,56.4583,18412.0
2019-09-30 14:40:00,57.87,57.97,57.87,57.88,16075.0,56.4388,56.5364,56.4388,56.4486,16075.0
2019-09-30 14:50:00,57.9,57.96,57.86,57.88,13600.0,56.4681,56.5266,56.4291,56.4486,13600.0
2019-09-30 15:00:00,57.87,57.94,57.83,57.92,9606.0,56.4388,56.5071,56.3998,56.4876,9606.0
2019-09-30 15:10:00,57.92,58.0,57.9,57.97,20292.0,56.4876,56.5656,56.4681,56.5364,20292.0
2019-09-30 15:20:00,57.98,57.98,57.9,57.94,46186.0,56.5461,56.5461,56.4681,56.5071,46186.0
2019-09-30 15:30:00,57.94,57.95,57.8,57.89,40115.0,56.5071,56.5169,56.3706,56.4583,40115.0
2019-09-30 15:40:00,57.89,58.03,57.89,57.92,62586.0,56.4583,56.5949,56.4583,56.4876,62586.0
2019-09-30 15:50:00,57.91,57.96,57.76,57.94,163361.0,56.4778,56.5266,56.3316,56.5071,163361.0
2019-10-01 09:30:00,58.74,58.9,58.41,58.76,154391.0,57.2873,57.4434,56.9655,57.3068,154391.0
2019-10-01 09:40:00,58.8,58.92,58.73,58.9,18607.0,57.3458,57.4629,57.2776,57.4434,18607.0
2019-10-01 09:50:00,58.9,58.98,58.54,58.59,27930.0,57.4434,57.5214,57.0923,57.141,27930.0
2019-10-01 10:00:00,58.56,58.56,58.01,58.01,17122.0,57.1118,57.1118,56.5754,56.5754,17122.0
2019-10-01 10:10:00,58.05,58.21,58.0,58.02,29173.0,56.6144,56.7704,56.5656,56.5851,29173.0
2019-10-01 10:20:00,58.03,58.15,57.85,58.14,35156.0,56.5949,56.7119,56.4193,56.7022,35156.0
2019-10-01 10:30:00,58.21,58.27,58.09,58.22,22613.0,56.7704,56.8289,56.6534,56.7802,22613.0
2019-10-01 10:40:00,58.22,58.24,57.92,57.95,15463.0,56.7802,56.7997,56.4876,56.5169,15463.0
2019-10-01 10:50:00,57.92,58.12,57.89,57.99,11994.0,56.4876,56.6826,56.4583,56.5559,11994.0
2019-10-01 11:00:00,57.93,58.0,57.8,57.96,23598.0,56.4973,56.5656,56.3706,56.5266,23598.0
2019-10-01 11:10:00,58.01,58.05,57.9,58.01,36295.0,56.5754,56.6144,56.4681,56.5754,36295.0
2019-10-01 11:20:00,58.01,58.25,57.99,58.24,13353.0,56.5754,56.8094,56.5559,56.7997,13353.0
2019-10-01 11:30:00,58.22,58.3,58.2,58.2,9894.0,56.7802,56.8582,56.7607,56.7607,9894.0
2019-10-01 11:40:00,58.21,58.23,58.05,58.05,12390.0,56.7704,56.7899,56.6144,56.6144,12390.0
2019-10-01 11:50:00,58.02,58.07,58.01,58.03,7152.0,56.5851,56.6339,56.5754,56.5949,7152.0
2019-10-01 12:00:00,57.98,58.06,57.92,58.0,85603.0,56.5461,56.6241,56.4876,56.5656,85603.0
2019-10-01 12:10:00,58.02,58.05,57.9,58.03,11056.0,56.5851,56.6144,56.4681,56.5949,11056.0
2019-10-01 12:20:00,58.06,58.12,57.99,57.99,10258.0,56.6241,56.6826,56.5559,56.5559,10258.0
2019-10-01 12:30:00,58.02,58.1,58.0,58.04,4489.0,56.5851,56.6631,56.5656,56.6046,4489.0
2019-10-01 12:40:00,58.03,58.26,58.03,58.08,38576.0,56.5949,56.8192,56.5949,56.6436,38576.0
2019-10-01 12:50:00,58.09,58.1,57.98,57.98,8366.0,56.6534,56.6631,56.5461,56.5461,8366.0
2019-10-01 13:00:00,57.95,57.99,57.75,57.8,17161.0,56.5169,56.5559,56.3218,56.3706,17161.0
2019-10-01 13:10:00,57.81,57.81,57.68,57.71,24365.0,56.3803,56.3803,56.2535,56.2828,24365.0
2019-10-01 13:20:00,57.72,57.78,57.63,57.74,10750.0,56.2925,56.3511,56.2048,56.312,10750.0
2019-10-01 13:30:00,57.75,57.78,57.61,57.72,38114.0,56.3218,56.3511,56.1853,56.2925,38114.0
2019-10-01 13:40:00,57.73,57.76,57.63,57.69,13089.0,56.3023,56.3316,56.2048,56.2633,13089.0
2019-10-01 13:50:00,57.68,57.68,57.52,57.55,38535.0,56.2535,56.2535,56.0975,56.1267,38535.0
2019-10-01 14:00:00,57.55,57.73,57.5,57.64,11338.0,56.1267,56.3023,56.078,56.2145,11338.0
2019-10-01 14:10:00,57.64,57.71,57.6,57.66,10084.0,56.2145,56.2828,56.1755,56.234,10084.0
2019-10-01 14:20:00,57.67,57.83,57.66,57.79,13659.0,56.2438,56.3998,56.234,56.3608,13659.0
2019-10-01 14:30:00,57.8,57.9,57.78,57.9,18429.0,56.3706,56.4681,56.3511,56.4681,18429.0
2019-10-01 14:40:00,57.9,57.99,57.87,57.94,16637.0,56.4681,56.5559,56.4388,56.5071,16637.0
2019-10-01 14:50:00,57.94,58.0,57.88,58.0,19516.0,56.5071,56.5656,56.4486,56.5656,19516.0
2019-10-01 15:00:00,58.0,58.14,57.97,58.14,20380.0,56.5656,56.7022,56.5364,56.7022,20380.0
2019-10-01 15:10:00,58.12,58.13,58.01,58.06,30328.0,56.6826,56.6924,56.5754,56.6241,30328.0
2019-10-01 15:20:00,58.06,58.16,58.05,58.16,18132.0,56.6241,56.7217,56.6144,56.7217,18132.0
2019-10-01 15:30:00,58.15,58.15,58.06,58.11,49497.0,56.7119,56.7119,56.6241,56.6729,49497.0
2019-10-01 15:40:00,58.12,58.14,58.03,58.08,43941.0,56.6826,56.7022,56.5949,56.6436,43941.0
2019-10-01 15:50:00,58.08,58.18,58.03,58.11,101083.0,56.6436,56.7412,56.5949,56.6729,101083.0
2019-10-02 09:30:00,57.58,57.95,57.55,57.68,55590.0,56.156,56.5169,56.1267,56.2535,55590.0
2019-10-02 09:40:00,57.7,58.02,57.6,57.97,38834.0,56.273,56.5851,56.1755,56.5364,38834.0
2019-10-02 09:50:00,57.95,57.99,57.54,57.57,34171.0,56.5169,56.5559,56.117,56.1463,34171.0
2019-10-02 10:00:00,57.58,57.86,57.49,57.75,91519.0,56.156,56.4291,56.0682,56.3218,91519.0
2019-10-02 10:10:00,57.74,57.86,57.73,57.86,25988.0,56.312,56.4291,56.3023,56.4291,25988.0
2019-10-02 10:20:00,57.86,57.92,57.8,57.85,28704.0,56.4291,56.4876,56.3706,56.4193,28704.0
2019-10-02 10:30:00,57.84,57.86,57.46,57.48,61421.0,56.4096,56.4291,56.039,56.0585,61421.0
2019-10-02 10:40:00,57.45,57.56,57.31,57.31,21737.0,56.0292,56.1365,55.8927,55.8927,21737.0
2019-10-02 10:50:00,57.34,57.79,57.34,57.65,57138.0,55.9219,56.3608,55.9219,56.2243,57138.0
2019-10-02 11:00:00,57.65,57.78,57.62,57.72,30284.0,56.2243,56.3511,56.195,56.2925,30284.0
2019-10-02 11:10:00,57.72,57.72,57.46,57.57,24100.0,56.2925,56.2925,56.039,56.1463,24100.0
2019-10-02 11:20:00,57.6,57.63,57.43,57.51,17594.0,56.1755,56.2048,56.0097,56.0877,17594.0
2019-10-02 11:30:00,57.48,57.57,57.37,57.56,13471.0,56.0585,56.1463,55.9512,56.1365,13471.0
2019-10-02 11:40:00,57.55,57.62,57.48,57.5,15393.0,56.1267,56.195,56.0585,56.078,15393.0
2019-10-02 11:50:00,57.52,57.66,57.48,57.65,15103.0,56.0975,56.234,56.0585,56.2243,15103.0
2019-10-02 12:00:00,57.67,57.67,57.49,57.52,13963.0,56.2438,56.2438,56.0682,56.0975,13963.0
2019-10-02 12:10:00,57.51,57.51,57.33,57.4,9869.0,56.0877,56.0877,55.9122,55.9805,9869.0
2019-10-02 12:20:00,57.38,57.39,57.3,57.31,11506.0,55.9609,55.9707,55.8829,55.8927,11506.0
2019-10-02 12:30:00,57.29,57.34,57.19,57.21,13832.0,55.8732,55.9219,55.7756,55.7952,13832.0
2019-10-02 12:40:00,57.23,57.24,57.02,57.03,19256.0,55.8147,55.8244,55.6099,55.6196,19256.0
2019-10-02 12:50:00,57.05,57.07,56.97,57.02,17661.0,55.6391,55.6586,55.5611,55.6099,17661.0
2019-10-02 13:00:00,57.04,57.22,57.01,57.21,16236.0,55.6294,55.8049,55.6001,55.7952,16236.0
2019-10-02 13:10:00,57.25,57.35,57.25,57.29,8089.0,55.8342,55.9317,55.8342,55.8732,8089.0
2019-10-02 13:20:00,57.28,57.34,57.24,57.34,14356.0,55.8634,55.9219,55.8244,55.9219,14356.0
2019-10-02 13:30:00,57.34,57.34,57.21,57.3,10920.0,55.9219,55.9219,55.7952,55.8829,10920.0
2019-10-02 13:40:00,57.32,57.39,57.25,57.3,21862.0,55.9024,55.9707,55.8342,55.8829,21862.0
2019-10-02 13:50:00,57.28,57.37,57.26,57.35,10872.0,55.8634,55.9512,55.8439,55.9317,10872.0
2019-10-02 14:00:00,57.34,57.42,57.28,57.3,17588.0,55.9219,56.0,55.8634,55.8829,17588.0
2019-10-02 14:10:00,57.29,57.41,57.25,57.39,19048.0,55.8732,55.9902,55.8342,55.9707,19048.0
2019-10-02 14:20:00,57.4,57.55,57.39,57.51,19315.0,55.9805,56.1267,55.9707,56.0877,19315.0
2019-10-02 14:30:00,57.52,57.56,57.47,57.51,13776.0,56.0975,56.1365,56.0487,56.0877,13776.0
2019-10-02 14:40:00,57.55,57.58,57.45,57.53,27335.0,56.1267,56.156,56.0292,56.1072,27335.0
2019-10-02 14:50:00,57.51,57.57,57.45,57.48,14456.0,56.0877,56.1463,56.0292,56.0585,14456.0
2019-10-02 15:00:00,57.5,57.53,57.33,57.38,16195.0,56.078,56.1072,55.9122,55.9609,16195.0
2019-10-02 15:10:00,57.39,57.58,57.37,57.55,42375.0,55.9707,56.156,55.9512,56.1267,42375.0
2019-10-02 15:20:00,57.56,57.59,57.41,57.42,29005.0,56.1365,56.1658,55.9902,56.0,29005.0
2019-10-02 15:30:00,57.41,57.49,57.36,57.4,52808.0,55.9902,56.0682,55.9414,55.9805,52808.0
2019-10-02 15:40:00,57.4,57.49,57.34,57.35,55128.0,55.9805,56.0682,55.9219,55.9317,55128.0
2019-10-02 15:50:00,57.34,57.44,57.29,57.34,128680.0,55.9219,56.0195,55.8732,55.9219,128680.0
2019-10-03 09:30:00,57.49,57.95,56.92,57.34,31354.0,56.0682,56.5169,55.5123,55.9219,31354.0
2019-10-03 09:40:00,57.38,57.62,57.15,57.59,15369.0,55.9609,56.195,55.7366,56.1658,15369.0
2019-10-03 09:50:00,57.59,57.81,57.54,57.71,21219.0,56.1658,56.3803,56.117,56.2828,21219.0
2019-10-03 10:00:00,57.62,57.62,56.89,57.02,26469.0,56.195,56.195,55.4831,55.6099,26469.0
2019-10-03 10:10:00,57.05,57.17,56.9,57.15,21423.0,55.6391,55.7561,55.4928,55.7366,21423.0
2019-10-03 10:20:00,57.14,57.57,57.09,57.48,19856.0,55.7269,56.1463,55.6781,56.0585,19856.0
2019-10-03 10:30:00,57.46,57.5,57.25,57.4,14639.0,56.039,56.078,55.8342,55.9805,14639.0
2019-10-03 10:40:00,57.38,57.43,57.19,57.21,14877.0,55.9609,56.0097,55.7756,55.7952,14877.0
2019-10-03 10:50:00,57.22,57.38,57.09,57.38,17343.0,55.8049,55.9609,55.6781,55.9609,17343.0
2019-10-03 11:00:00,57.4,57.79,57.35,57.75,24363.0,55.9805,56.3608,55.9317,56.3218,24363.0
2019-10-03 11:10:00,57.74,58.1,57.67,58.01,33431.0,56.312,56.6631,56.2438,56.5754,33431.0
2019-10-03 11:20:00,57.99,58.03,57.91,58.0,7390.0,56.5559,56.5949,56.4778,56.5656,7390.0
2019-10-03 11:30:00,58.01,58.05,57.78,57.83,9853.0,56.5754,56.6144,56.3511,56.3998,9853.0
2019-10-03 11:40:00,57.86,57.99,57.79,57.98,18833.0,56.4291,56.5559,56.3608,56.5461,18833.0
2019-10-03 11:50:00,58.0,58.03,57.88,57.88,9698.0,56.5656,56.5949,56.4486,56.4486,9698.0
2019-10-03 12:00:00,57.92,57.99,57.9,57.92,10630.0,56.4876,56.5559,56.4681,56.4876,10630.0
2019-10-03 12:10:00,57.93,58.01,57.78,57.78,10323.0,56.4973,56.5754,56.3511,56.3511,10323.0
2019-10-03 12:20:00,57.79,57.91,57.77,57.87,18618.0,56.3608,56.4778,56.3413,56.4388,18618.0
2019-10-03 12:30:00,57.85,57.94,57.83,57.93,9692.0,56.4193,56.5071,56.3998,56.4973,9692.0
2019-10-03 12:40:00,57.94,58.02,57.87,57.98,10427.0,56.5071,56.5851,56.4388,56.5461,10427.0
2019-10-03 12:50:00,57.98,58.01,57.9,57.95,7767.0,56.5461,56.5754,56.4681,56.5169,7767.0
2019-10-03 13:00:00,57.98,58.03,57.9,57.91,8502.0,56.5461,56.5949,56.4681,56.4778,8502.0
2019-10-03 13:10:00,57.91,57.95,57.86,57.91,10821.0,56.4778,56.5169,56.4291,56.4778,10821.0
2019-10-03 13:20:00,57.91,58.01,57.88,57.95,11098.0,56.4778,56.5754,56.4486,56.5169,11098.0
2019-10-03 13:30:00,57.96,58.08,57.94,58.05,13423.0,56.5266,56.6436,56.5071,56.6144,13423.0
2019-10-03 13:40:00,58.08,58.22,58.08,58.16,22956.0,56.6436,56.7802,56.6436,56.7217,22956.0
2019-10-03 13:50:00,58.2,58.21,58.1,58.13,13146.0,56.7607,56.7704,56.6631,56.6924,13146.0
2019-10-03 14:00:00,58.14,58.16,58.1,58.1,12160.0,56.7022,56.7217,56.6631,56.6631,12160.0
2019-10-03 14:10:00,58.11,58.33,58.1,58.29,13182.0,56.6729,56.8875,56.6631,56.8484,13182.0
2019-10-03 14:20:00,58.3,58.39,58.3,58.34,14633.0,56.8582,56.946,56.8582,56.8972,14633.0
2019-10-03 14:30:00,58.34,58.35,58.21,58.24,14865.0,56.8972,56.907,56.7704,56.7997,14865.0
2019-10-03 14:40:00,58.28,58.35,58.26,58.34,13569.0,56.8387,56.907,56.8192,56.8972,13569.0
2019-10-03 14:50:00,58.35,58.4,58.27,58.28,14953.0,56.907,56.9557,56.8289,56.8387,14953.0
2019-10-03 15:00:00,58.3,58.31,58.23,58.27,15011.0,56.8582,56.8679,56.7899,56.8289,15011.0
2019-10-03 15:10:00,58.26,58.31,58.2,58.24,20440.0,56.8192,56.8679,56.7607,56.7997,20440.0
2019-10-03 15:20:00,58.23,58.28,58.18,58.23,18703.0,56.7899,56.8387,56.7412,56.7899,18703.0
2019-10-03 15:30:00,58.24,58.24,58.11,58.12,24231.0,56.7997,56.7997,56.6729,56.6826,24231.0
2019-10-03 15:40:00,58.12,58.23,58.12,58.15,38190.0,56.6826,56.7899,56.6826,56.7119,38190.0
2019-10-03 15:50:00,58.15,58.48,58.11,58.45,128268.0,56.7119,57.0337,56.6729,57.0045,128268.0
2019-10-04 09:30:00,58.88,59.21,58.61,58.82,24487.0,57.4239,57.7457,57.1605,57.3653,24487.0
2019-10-04 09:40:00,58.81,58.93,58.6,58.83,14812.0,57.3556,57.4726,57.1508,57.3751,14812.0
2019-10-04 09:50:00,58.87,59.33,58.84,59.33,16053.0,57.4141,57.8627,57.3848,57.8627,16053.0
2019-10-04 10:00:00,59.31,59.37,59.1,59.12,36717.0,57.8432,57.9017,57.6384,57.6579,36717.0
2019-10-04 10:10:00,59.12,59.15,59.01,59.1,35925.0,57.6579,57.6872,57.5506,57.6384,35925.0
2019-10-04 10:20:00,59.1,59.13,58.89,58.89,16391.0,57.6384,57.6677,57.4336,57.4336,16391.0
2019-10-04 10:30:00,58.89,59.0,58.85,58.96,12616.0,57.4336,57.5409,57.3946,57.5019,12616.0
2019-10-04 10:40:00,58.96,59.1,58.96,59.1,8499.0,57.5019,57.6384,57.5019,57.6384,8499.0
2019-10-04 10:50:00,59.1,59.14,59.05,59.05,35522.0,57.6384,57.6774,57.5896,57.5896,35522.0
2019-10-04 11:00:00,59.01,59.15,58.99,59.09,52904.0,57.5506,57.6872,57.5311,57.6287,52904.0
2019-10-04 11:10:00,59.09,59.61,59.05,59.5,145642.0,57.6287,58.1358,57.5896,58.0285,145642.0
2019-10-04 11:20:00,59.5,59.5,59.34,59.36,32741.0,58.0285,58.0285,57.8725,57.892,32741.0
2019-10-04 11:30:00,59.38,59.41,59.34,59.39,20631.0,57.9115,57.9407,57.8725,57.9212,20631.0
2019-10-04 11:40:00,59.4,59.43,59.27,59.36,20515.0,57.931,57.9603,57.8042,57.892,20515.0
2019-10-04 11:50:00,59.39,59.41,59.21,59.21,22971.0,57.9212,57.9407,57.7457,57.7457,22971.0
2019-10-04 12:00:00,59.22,59.6,59.2,59.55,80842.0,57.7554,58.126,57.7359,58.0773,80842.0
2019-10-04 12:10:00,59.55,59.64,59.53,59.57,6863.0,58.0773,58.1651,58.0578,58.0968,6863.0
2019-10-04 12:20:00,59.61,59.7,59.52,59.53,16403.0,58.1358,58.2236,58.048,58.0578,16403.0
2019-10-04 12:30:00,59.54,59.57,59.49,59.53,18738.0,58.0675,58.0968,58.0188,58.0578,18738.0
2019-10-04 12:40:00,59.51,59.53,59.39,59.47,35430.0,58.0383,58.0578,57.9212,57.9993,35430.0
2019-10-04 12:50:00,59.5,59.56,59.48,59.55,31777.0,58.0285,58.087,58.009,58.0773,31777.0
2019-10-04 13:00:00,59.55,59.61,59.48,59.54,28387.0,58.0773,58.1358,58.009,58.0675,28387.0
2019-10-04 13:10:00,59.54,59.64,59.53,59.6,12349.0,58.0675,58.1651,58.0578,58.126,12349.0
2019-10-04 13:20:00,59.59,59.62,59.56,59.57,13371.0,58.1163,58.1456,58.087,58.0968,13371.0
2019-10-04 13:30:00,59.58,59.59,59.54,59.55,7550.0,58.1065,58.1163,58.0675,58.0773,7550.0
2019-10-04 13:40:00,59.56,59.71,59.55,59.66,8376.0,58.087,58.2333,58.0773,58.1846,8376.0
2019-10-04 13:50:00,59.67,59.69,59.61,59.63,12432.0,58.1943,58.2138,58.1358,58.1553,12432.0
2019-10-04 14:00:00,59.64,59.64,59.52,59.57,7472.0,58.1651,58.1651,58.048,58.0968,7472.0
2019-10-04 14:10:00,59.58,59.72,59.58,59.68,12685.0,58.1065,58.2431,58.1065,58.2041,12685.0
2019-10-04 14:20:00,59.68,59.73,59.65,59.65,11999.0,58.2041,58.2528,58.1748,58.1748,11999.0
2019-10-04 14:30:00,59.68,59.88,59.65,59.79,35177.0,58.2041,58.3991,58.1748,58.3113,35177.0
2019-10-04 14:40:00,59.8,59.85,59.76,59.8,24834.0,58.3211,58.3699,58.2821,58.3211,24834.0
2019-10-04 14:50:00,59.8,59.87,59.78,59.86,22640.0,58.3211,58.3894,58.3016,58.3796,22640.0
2019-10-04 15:00:00,59.86,59.86,59.75,59.81,18934.0,58.3796,58.3796,58.2723,58.3309,18934.0
2019-10-04 15:10:00,59.8,59.83,59.72,59.82,17304.0,58.3211,58.3504,58.2431,58.3406,17304.0
2019-10-04 15:20:00,59.82,59.84,59.73,59.77,27008.0,58.3406,58.3601,58.2528,58.2918,27008.0
2019-10-04 15:30:00,59.77,59.84,59.74,59.8,54916.0,58.2918,58.3601,58.2626,58.3211,54916.0
2019-10-04 15:40:00,59.8,59.91,59.78,59.89,43152.0,58.3211,58.4284,58.3016,58.4089,43152.0
2019-10-04 15:50:00,59.9,60.0,59.87,59.95,117916.0,58.4186,58.5162,58.3894,58.4674,117916.0
2019-10-07 09:30:00,59.69,59.9,59.35,59.5,42318.0,58.2138,58.4186,57.8822,58.0285,42318.0
2019-10-07 09:40:00,59.53,59.92,59.49,59.86,19877.0,58.0578,58.4381,58.0188,58.3796,19877.0
2019-10-07 09:50:00,59.87,60.1,59.76,59.79,66739.0,58.3894,58.6137,58.2821,58.3113,66739.0
2019-10-07 10:00:00,59.82,59.85,59.64,59.81,10732.0,58.3406,58.3699,58.1651,58.3309,10732.0
2019-10-07 10:10:00,59.82,59.93,59.66,59.66,17780.0,58.3406,58.4479,58.1846,58.1846,17780.0
2019-10-07 10:20:00,59.65,59.93,59.65,59.92,10900.0,58.1748,58.4479,58.1748,58.4381,10900.0
2019-10-07 10:30:00,59.89,59.93,59.66,59.73,32305.0,58.4089,58.4479,58.1846,58.2528,32305.0
2019-10-07 10:40:00,59.79,59.9,59.7,59.71,9720.0,58.3113,58.4186,58.2236,58.2333,9720.0
2019-10-07 10:50:00,59.72,59.92,59.71,59.84,18072.0,58.2431,58.4381,58.2333,58.3601,18072.0
2019-10-07 11:00:00,59.83,59.86,59.71,59.78,14601.0,58.3504,58.3796,58.2333,58.3016,14601.0
2019-10-07 11:10:00,59.76,59.78,59.58,59.6,16395.0,58.2821,58.3016,58.1065,58.126,16395.0
2019-10-07 11:20:00,59.61,59.63,59.38,59.38,21008.0,58.1358,58.1553,57.9115,57.9115,21008.0
2019-10-07 11:30:00,59.37,59.63,59.36,59.63,20990.0,57.9017,58.1553,57.892,58.1553,20990.0
2019-10-07 11:40:00,59.62,59.62,59.46,59.49,13849.0,58.1456,58.1456,57.9895,58.0188,13849.0
2019-10-07 11:50:00,59.48,59.55,59.47,59.54,14306.0,58.009,58.0773,57.9993,58.0675,14306.0
2019-10-07 12:00:00,59.54,59.54,59.47,59.47,28517.0,58.0675,58.0675,57.9993,57.9993,28517.0
2019-10-07 12:10:00,59.46,59.46,59.32,59.33,16361.0,57.9895,57.9895,57.853,57.8627,16361.0
2019-10-07 12:20:00,59.33,59.33,59.18,59.19,24901.0,57.8627,57.8627,57.7164,57.7262,24901.0
2019-10-07 12:30:00,59.18,59.18,59.07,59.15,24825.0,57.7164,57.7164,57.6092,57.6872,24825.0
2019-10-07 12:40:00,59.15,59.24,59.14,59.15,37273.0,57.6872,57.775,57.6774,57.6872,37273.0
2019-10-07 12:50:00,59.15,59.15,59.07,59.09,34664.0,57.6872,57.6872,57.6092,57.6287,34664.0
2019-10-07 13:00:00,59.09,59.36,59.08,59.2,132100.0,57.6287,57.892,57.6189,57.7359,132100.0
2019-10-07 13:10:00,59.19,59.21,59.07,59.17,25177.0,57.7262,57.7457,57.6092,57.7067,25177.0
2019-10-07 13:20:00,59.19,59.29,59.14,59.25,22471.0,57.7262,57.8237,57.6774,57.7847,22471.0
2019-10-07 13:30:00,59.24,59.61,59.24,59.59,28851.0,57.775,58.1358,57.775,58.1163,28851.0
2019-10-07 13:40:00,59.56,59.68,59.56,59.65,14661.0,58.087,58.2041,58.087,58.1748,14661.0
2019-10-07 13:50:00,59.65,59.76,59.62,59.76,12255.0,58.1748,58.2821,58.1456,58.2821,12255.0
2019-10-07 14:00:00,59.75,59.77,59.48,59.54,17279.0,58.2723,58.2918,58.009,58.0675,17279.0
2019-10-07 14:10:00,59.52,59.57,59.4,59.47,8725.0,58.048,58.0968,57.931,57.9993,8725.0
2019-10-07 14:20:00,59.46,59.48,59.38,59.47,8673.0,57.9895,58.009,57.9115,57.9993,8673.0
2019-10-07 14:30:00,59.47,59.49,59.33,59.35,17670.0,57.9993,58.0188,57.8627,57.8822,17670.0
2019-10-07 14:40:00,59.35,59.37,59.29,59.32,7850.0,57.8822,57.9017,57.8237,57.853,7850.0
2019-10-07 14:50:00,59.3,59.39,59.2,59.38,30817.0,57.8335,57.9212,57.7359,57.9115,30817.0
2019-10-07 15:00:00,59.36,59.48,59.31,59.46,21313.0,57.892,58.009,57.8432,57.9895,21313.0
2019-10-07 15:10:00,59.47,59.5,59.36,59.5,24502.0,57.9993,58.0285,57.892,58.0285,24502.0
2019-10-07 15:20:00,59.49,59.52,59.38,59.5,23744.0,58.0188,58.048,57.9115,58.0285,23744.0
2019-10-07 15:30:00,59.51,59.53,59.4,59.45,21984.0,58.0383,58.0578,57.931,57.9798,21984.0
2019-10-07 15:40:00,59.45,59.51,59.39,59.41,41264.0,57.9798,58.0383,57.9212,57.9407,41264.0
2019-10-07 15:50:00,59.41,59.46,59.28,59.35,126781.0,57.9407,57.9895,57.814,57.8822,126781.0
2019-10-08 09:30:00,59.03,59.05,58.36,58.36,49669.0,57.5701,57.5896,56.9167,56.9167,49669.0
2019-10-08 09:40:00,58.45,58.56,58.25,58.25,23149.0,57.0045,57.1118,56.8094,56.8094,23149.0
2019-10-08 09:50:00,58.15,58.22,57.83,57.93,40492.0,56.7119,56.7802,56.3998,56.4973,40492.0
2019-10-08 10:00:00,57.91,58.01,57.52,57.55,47309.0,56.4778,56.5754,56.0975,56.1267,47309.0
2019-10-08 10:10:00,57.56,57.66,57.45,57.6,21662.0,56.1365,56.234,56.0292,56.1755,21662.0
2019-10-08 10:20:00,57.6,58.01,57.57,57.81,44392.0,56.1755,56.5754,56.1463,56.3803,44392.0
2019-10-08 10:30:00,57.79,58.04,57.69,58.04,22282.0,56.3608,56.6046,56.2633,56.6046,22282.0
2019-10-08 10:40:00,58.01,58.03,57.86,57.93,12461.0,56.5754,56.5949,56.4291,56.4973,12461.0
2019-10-08 10:50:00,57.89,58.04,57.7,57.96,25027.0,56.4583,56.6046,56.273,56.5266,25027.0
2019-10-08 11:00:00,57.99,58.0,57.84,57.84,16488.0,56.5559,56.5656,56.4096,56.4096,16488.0
2019-10-08 11:10:00,57.85,58.13,57.84,58.04,20585.0,56.4193,56.6924,56.4096,56.6046,20585.0
2019-10-08 11:20:00,58.02,58.02,57.8,57.8,13200.0,56.5851,56.5851,56.3706,56.3706,13200.0
2019-10-08 11:30:00,57.83,57.85,57.65,57.77,15974.0,56.3998,56.4193,56.2243,56.3413,15974.0
2019-10-08 11:40:00,57.73,57.91,57.71,57.79,18713.0,56.3023,56.4778,56.2828,56.3608,18713.0
2019-10-08 11:50:00,57.8,57.94,57.78,57.78,17050.0,56.3706,56.5071,56.3511,56.3511,17050.0
2019-10-08 12:00:00,57.78,57.84,57.72,57.77,16544.0,56.3511,56.4096,56.2925,56.3413,16544.0
2019-10-08 12:10:00,57.77,57.86,57.74,57.83,12844.0,56.3413,56.4291,56.312,56.3998,12844.0
2019-10-08 12:20:00,57.85,58.14,57.85,58.11,14366.0,56.4193,56.7022,56.4193,56.6729,14366.0
2019-10-08 12:30:00,58.09,58.12,58.05,58.08,10186.0,56.6534,56.6826,56.6144,56.6436,10186.0
2019-10-08 12:40:00,58.09,58.48,58.08,58.35,23887.0,56.6534,57.0337,56.6436,56.907,23887.0
2019-10-08 12:50:00,58.36,58.4,58.21,58.23,13660.0,56.9167,56.9557,56.7704,56.7899,13660.0
2019-10-08 13:00:00,58.28,58.28,58.09,58.13,11030.0,56.8387,56.8387,56.6534,56.6924,11030.0
2019-10-08 13:10:00,58.11,58.17,58.06,58.13,22185.0,56.6729,56.7314,56.6241,56.6924,22185.0
2019-10-08 13:20:00,58.14,58.24,58.13,58.21,13218.0,56.7022,56.7997,56.6924,56.7704,13218.0
2019-10-08 13:30:00,58.21,58.24,58.11,58.18,10501.0,56.7704,56.7997,56.6729,56.7412,10501.0
2019-10-08 13:40:00,58.19,58.37,58.19,58.37,11799.0,56.7509,56.9265,56.7509,56.9265,11799.0
2019-10-08 13:50:00,58.39,58.39,58.27,58.27,13397.0,56.946,56.946,56.8289,56.8289,13397.0
2019-10-08 14:00:00,58.28,58.3,58.2,58.28,14843.0,56.8387,56.8582,56.7607,56.8387,14843.0
2019-10-08 14:10:00,58.27,58.29,58.19,58.27,10367.0,56.8289,56.8484,56.7509,56.8289,10367.0
2019-10-08 14:20:00,58.29,58.57,58.28,58.57,93032.0,56.8484,57.1215,56.8387,57.1215,93032.0
2019-10-08 14:30:00,58.55,58.75,58.46,58.59,42191.0,57.102,57.2971,57.0142,57.141,42191.0
2019-10-08 14:40:00,58.55,58.87,58.53,58.83,28463.0,57.102,57.4141,57.0825,57.3751,28463.0
2019-10-08 14:50:00,58.83,58.89,58.36,58.43,122184.0,57.3751,57.4336,56.9167,56.985,122184.0
2019-10-08 15:00:00,58.44,58.64,58.33,58.37,25727.0,56.9947,57.1898,56.8875,56.9265,25727.0
2019-10-08 15:10:00,58.37,58.38,58.29,58.35,44520.0,56.9265,56.9362,56.8484,56.907,44520.0
2019-10-08 15:20:00,58.34,58.4,58.28,58.3,34517.0,56.8972,56.9557,56.8387,56.8582,34517.0
2019-10-08 15:30:00,58.29,58.41,58.09,58.09,34851.0,56.8484,56.9655,56.6534,56.6534,34851.0
2019-10-08 15:40:00,58.11,58.22,58.08,58.13,34408.0,56.6729,56.7802,56.6436,56.6924,34408.0
2019-10-08 15:50:00,58.12,58.15,57.88,58.05,234603.0,56.6826,56.7119,56.4486,56.6144,234603.0
2019-10-09 09:30:00,59.15,59.42,58.55,58.8,57530.0,57.6872,57.9505,57.102,57.3458,57530.0
2019-10-09 09:40:00,58.86,58.97,58.73,58.8,36662.0,57.4043,57.5116,57.2776,57.3458,36662.0
2019-10-09 09:50:00,58.8,59.29,58.79,59.21,37256.0,57.3458,57.8237,57.3361,57.7457,37256.0
2019-10-09 10:00:00,59.19,59.39,59.18,59.26,73580.0,57.7262,57.9212,57.7164,57.7945,73580.0
2019-10-09 10:10:00,59.27,59.53,59.22,59.48,30861.0,57.8042,58.0578,57.7554,58.009,30861.0
2019-10-09 10:20:00,59.49,59.67,59.46,59.61,66034.0,58.0188,58.1943,57.9895,58.1358,66034.0
2019-10-09 10:30:00,59.58,59.75,59.58,59.65,41020.0,58.1065,58.2723,58.1065,58.1748,41020.0
2019-10-09 10:40:00,59.66,59.75,59.51,59.61,26721.0,58.1846,58.2723,58.0383,58.1358,26721.0
2019-10-09 10:50:00,59.64,59.69,59.53,59.64,21575.0,58.1651,58.2138,58.0578,58.1651,21575.0
2019-10-09 11:00:00,59.64,59.69,59.38,59.44,25874.0,58.1651,58.2138,57.9115,57.97,25874.0
2019-10-09 11:10:00,59.43,59.44,59.25,59.34,18757.0,57.9603,57.97,57.7847,57.8725,18757.0
2019-10-09 11:20:00,59.33,59.46,59.32,59.33,22158.0,57.8627,57.9895,57.853,57.8627,22158.0
2019-10-09 11:30:00,59.34,59.44,59.33,59.39,17236.0,57.8725,57.97,57.8627,57.9212,17236.0
2019-10-09 11:40:00,59.34,59.55,59.34,59.55,69383.0,57.8725,58.0773,57.8725,58.0773,69383.0
2019-10-09 11:50:00,59.59,59.7,59.59,59.6,28367.0,58.1163,58.2236,58.1163,58.126,28367.0
2019-10-09 12:00:00,59.61,59.95,59.6,59.94,46525.0,58.1358,58.4674,58.126,58.4576,46525.0
2019-10-09 12:10:00,59.94,59.95,59.68,59.69,60945.0,58.4576,58.4674,58.2041,58.2138,60945.0
2019-10-09 12:20:00,59.7,59.72,59.64,59.67,24749.0,58.2236,58.2431,58.1651,58.1943,24749.0
2019-10-09 12:30:00,59.67,59.78,59.67,59.76,20174.0,58.1943,58.3016,58.1943,58.2821,20174.0
2019-10-09 12:40:00,59.75,59.86,59.68,59.69,43662.0,58.2723,58.3796,58.2041,58.2138,43662.0
2019-10-09 12:50:00,59.7,59.77,59.63,59.74,32417.0,58.2236,58.2918,58.1553,58.2626,32417.0
2019-10-09 13:00:00,59.75,59.86,59.67,59.74,50303.0,58.2723,58.3796,58.1943,58.2626,50303.0
2019-10-09 13:10:00,59.74,59.79,59.68,59.71,29550.0,58.2626,58.3113,58.2041,58.2333,29550.0
2019-10-09 13:20:00,59.71,59.81,59.69,59.8,33284.0,58.2333,58.3309,58.2138,58.3211,33284.0
2019-10-09 13:30:00,59.81,60.05,59.79,60.05,54980.0,58.3309,58.5649,58.3113,58.5649,54980.0
2019-10-09 13:40:00,60.04,60.12,59.84,59.9,95916.0,58.5552,58.6332,58.3601,58.4186,95916.0
2019-10-09 13:50:00,59.91,59.92,59.81,59.81,17491.0,58.4284,58.4381,58.3309,58.3309,17491.0
2019-10-09 14:00:00,59.8,59.87,59.77,59.85,33280.0,58.3211,58.3894,58.2918,58.3699,33280.0
2019-10-09 14:10:00,59.86,60.01,59.85,59.99,59921.0,58.3796,58.5259,58.3699,58.5064,59921.0
2019-10-09 14:20:00,60.0,60.12,59.97,60.04,124487.0,58.5162,58.6332,58.4869,58.5552,124487.0
2019-10-09 14:30:00,60.04,60.18,60.02,60.11,69560.0,58.5552,58.6917,58.5357,58.6234,69560.0
2019-10-09 14:40:00,60.11,60.14,59.95,59.95,47727.0,58.6234,58.6527,58.4674,58.4674,47727.0
2019-10-09 14:50:00,59.97,60.03,59.94,60.02,32432.0,58.4869,58.5454,58.4576,58.5357,32432.0
2019-10-09 15:00:00,60.01,60.27,60.01,60.27,60053.0,58.5259,58.7795,58.5259,58.7795,60053.0
2019-10-09 15:10:00,60.28,60.36,60.15,60.25,85367.0,58.7892,58.8673,58.6624,58.76,85367.0
2019-10-09 15:20:00,60.24,60.35,60.14,60.32,50458.0,58.7502,58.8575,58.6527,58.8282,50458.0
2019-10-09 15:30:00,60.33,60.42,60.28,60.31,72207.0,58.838,58.9258,58.7892,58.8185,72207.0
2019-10-09 15:40:00,60.31,60.32,59.72,59.87,79295.0,58.8185,58.8282,58.2431,58.3894,79295.0
2019-10-09 15:50:00,59.87,59.96,59.78,59.84,160704.0,58.3894,58.4771,58.3016,58.3601,160704.0
2019-10-10 09:30:00,60.12,60.35,59.71,59.96,74444.0,58.6332,58.8575,58.2333,58.4771,74444.0
2019-10-10 09:40:00,59.96,60.09,59.87,60.05,28337.0,58.4771,58.6039,58.3894,58.5649,28337.0
2019-10-10 09:50:00,60.05,60.6,60.05,60.55,92492.0,58.5649,59.1013,58.5649,59.0526,92492.0
2019-10-10 10:00:00,60.55,60.58,60.16,60.26,51436.0,59.0526,59.0818,58.6722,58.7697,51436.0
2019-10-10 10:10:00,60.26,60.43,60.21,60.37,61301.0,58.7697,58.9355,58.721,58.877,61301.0
2019-10-10 10:20:00,60.35,60.42,60.18,60.28,14452.0,58.8575,58.9258,58.6917,58.7892,14452.0
2019-10-10 10:30:00,60.33,60.57,60.28,60.45,89088.0,58.838,59.0721,58.7892,58.955,89088.0
2019-10-10 10:40:00,60.44,60.49,60.26,60.27,32316.0,58.9453,58.994,58.7697,58.7795,32316.0
2019-10-10 10:50:00,60.27,60.55,60.26,60.42,28001.0,58.7795,59.0526,58.7697,58.9258,28001.0
2019-10-10 11:00:00,60.42,60.5,60.38,60.44,19352.0,58.9258,59.0038,58.8868,58.9453,19352.0
2019-10-10 11:10:00,60.44,60.48,60.38,60.45,25240.0,58.9453,58.9843,58.8868,58.955,25240.0
2019-10-10 11:20:00,60.43,60.63,60.38,60.56,24426.0,58.9355,59.1306,58.8868,59.0623,24426.0
2019-10-10 11:30:00,60.57,60.71,60.56,60.69,32149.0,59.0721,59.2086,59.0623,59.1891,32149.0
2019-10-10 11:40:00,60.69,60.69,60.46,60.55,51617.0,59.1891,59.1891,58.9648,59.0526,51617.0
2019-10-10 11:50:00,60.55,60.56,60.35,60.36,17364.0,59.0526,59.0623,58.8575,58.8673,17364.0
2019-10-10 12:00:00,60.36,60.41,60.28,60.29,13866.0,58.8673,58.916,58.7892,58.799,13866.0
2019-10-10 12:10:00,60.28,60.35,60.26,60.29,12957.0,58.7892,58.8575,58.7697,58.799,12957.0
2019-10-10 12:20:00,60.28,60.3,60.2,60.23,27512.0,58.7892,58.8087,58.7112,58.7405,27512.0
2019-10-10 12:30:00,60.21,60.24,60.07,60.15,22522.0,58.721,58.7502,58.5844,58.6624,22522.0
2019-10-10 12:40:00,60.15,60.31,60.15,60.22,19796.0,58.6624,58.8185,58.6624,58.7307,19796.0
2019-10-10 12:50:00,60.24,60.25,60.16,60.23,18076.0,58.7502,58.76,58.6722,58.7405,18076.0
2019-10-10 13:00:00,60.23,60.25,60.07,60.08,23059.0,58.7405,58.76,58.5844,58.5942,23059.0
2019-10-10 13:10:00,60.06,60.08,59.82,59.84,75049.0,58.5747,58.5942,58.3406,58.3601,75049.0
2019-10-10 13:20:00,59.84,59.87,59.73,59.73,38667.0,58.3601,58.3894,58.2528,58.2528,38667.0
2019-10-10 13:30:00,59.73,59.75,59.57,59.74,52653.0,58.2528,58.2723,58.0968,58.2626,52653.0
2019-10-10 13:40:00,59.76,59.86,59.75,59.76,15350.0,58.2821,58.3796,58.2723,58.2821,15350.0
2019-10-10 13:50:00,59.78,59.86,59.72,59.82,49363.0,58.3016,58.3796,58.2431,58.3406,49363.0
2019-10-10 14:00:00,59.85,60.07,59.54,59.7,47349.0,58.3699,58.5844,58.0675,58.2236,47349.0
2019-10-10 14:10:00,59.68,59.92,59.66,59.87,51555.0,58.2041,58.4381,58.1846,58.3894,51555.0
2019-10-10 14:20:00,59.85,59.92,59.78,59.78,27968.0,58.3699,58.4381,58.3016,58.3016,27968.0
2019-10-10 14:30:00,59.8,59.85,59.67,59.74,82615.0,58.3211,58.3699,58.1943,58.2626,82615.0
2019-10-10 14:40:00,59.75,59.78,59.68,59.73,16468.0,58.2723,58.3016,58.2041,58.2528,16468.0
2019-10-10 14:50:00,59.74,59.85,59.69,59.82,18047.0,58.2626,58.3699,58.2138,58.3406,18047.0
2019-10-10 15:00:00,59.82,59.87,59.76,59.81,13396.0,58.3406,58.3894,58.2821,58.3309,13396.0
2019-10-10 15:10:00,59.81,59.9,59.78,59.88,64935.0,58.3309,58.4186,58.3016,58.3991,64935.0
2019-10-10 15:20:00,59.89,60.0,59.87,59.95,23773.0,58.4089,58.5162,58.3894,58.4674,23773.0
2019-10-10 15:30:00,59.97,60.03,59.9,59.92,40649.0,58.4869,58.5454,58.4186,58.4381,40649.0
2019-10-10 15:40:00,59.91,59.99,59.88,59.96,35967.0,58.4284,58.5064,58.3991,58.4771,35967.0
2019-10-10 15:50:00,59.97,60.03,59.8,59.88,130282.0,58.4869,58.5454,58.3211,58.3991,130282.0
2019-10-11 09:30:00,60.99,61.49,60.89,61.13,96633.0,59.4817,59.9693,59.3841,59.6182,96633.0
2019-10-11 09:40:00,61.16,61.21,60.91,61.1,80915.0,59.6475,59.6962,59.4036,59.589,80915.0
2019-10-11 09:50:00,61.15,61.38,60.98,61.13,105986.0,59.6377,59.862,59.4719,59.6182,105986.0
2019-10-11 10:00:00,61.13,61.31,61.09,61.15,37066.0,59.6182,59.7938,59.5792,59.6377,37066.0
2019-10-11 10:10:00,61.17,61.26,61.13,61.24,23540.0,59.6572,59.745,59.6182,59.7255,23540.0
2019-10-11 10:20:00,61.24,61.41,61.23,61.41,18741.0,59.7255,59.8913,59.7157,59.8913,18741.0
2019-10-11 10:30:00,61.41,61.66,61.34,61.34,58304.0,59.8913,60.1351,59.823,59.823,58304.0
2019-10-11 10:40:00,61.36,61.49,61.31,61.45,19504.0,59.8425,59.9693,59.7938,59.9303,19504.0
2019-10-11 10:50:00,61.44,61.55,61.18,61.33,62603.0,59.9205,60.0278,59.667,59.8133,62603.0
2019-10-11 11:00:00,61.34,61.38,61.25,61.38,29745.0,59.823,59.862,59.7352,59.862,29745.0
2019-10-11 11:10:00,61.38,61.38,61.26,61.33,21750.0,59.862,59.862,59.745,59.8133,21750.0
2019-10-11 11:20:00,61.35,61.4,61.27,61.34,20672.0,59.8328,59.8815,59.7547,59.823,20672.0
2019-10-11 11:30:00,61.34,61.54,61.32,61.4,33515.0,59.823,60.0181,59.8035,59.8815,33515.0
2019-10-11 11:40:00,61.4,61.43,61.04,61.08,44742.0,59.8815,59.9108,59.5304,59.5694,44742.0
2019-10-11 11:50:00,61.08,61.09,60.93,61.04,27873.0,59.5694,59.5792,59.4232,59.5304,27873.0
2019-10-11 12:00:00,61.04,61.04,60.82,60.97,22327.0,59.5304,59.5304,59.3159,59.4622,22327.0
2019-10-11 12:10:00,60.97,61.02,60.89,60.92,22330.0,59.4622,59.5109,59.3841,59.4134,22330.0
2019-10-11 12:20:00,60.95,61.11,60.89,61.07,22409.0,59.4427,59.5987,59.3841,59.5597,22409.0
2019-10-11 12:30:00,61.06,61.1,60.71,61.02,29270.0,59.5499,59.589,59.2086,59.5109,29270.0
2019-10-11 12:40:00,61.01,61.19,60.99,61.14,22530.0,59.5012,59.6767,59.4817,59.628,22530.0
2019-10-11 12:50:00,61.15,61.35,61.15,61.3,69089.0,59.6377,59.8328,59.6377,59.784,69089.0
2019-10-11 13:00:00,61.29,61.42,61.29,61.35,33833.0,59.7743,59.901,59.7743,59.8328,33833.0
2019-10-11 13:10:00,61.36,61.37,61.2,61.24,21829.0,59.8425,59.8523,59.6865,59.7255,21829.0
2019-10-11 13:20:00,61.23,61.46,61.21,61.35,20549.0,59.7157,59.94,59.6962,59.8328,20549.0
2019-10-11 13:30:00,61.35,61.51,61.27,61.44,35781.0,59.8328,59.9888,59.7547,59.9205,35781.0
2019-10-11 13:40:00,61.45,61.56,61.44,61.5,19258.0,59.9303,60.0376,59.9205,59.9791,19258.0
2019-10-11 13:50:00,61.5,61.54,61.48,61.49,28729.0,59.9791,60.0181,59.9596,59.9693,28729.0
2019-10-11 14:00:00,61.51,61.55,61.47,61.51,20622.0,59.9888,60.0278,59.9498,59.9888,20622.0
2019-10-11 14:10:00,61.51,61.57,61.46,61.56,25517.0,59.9888,60.0473,59.94,60.0376,25517.0
2019-10-11 14:20:00,61.57,61.61,61.51,61.59,27635.0,60.0473,60.0863,59.9888,60.0668,27635.0
2019-10-11 14:30:00,61.59,61.64,61.58,61.64,14446.0,60.0668,60.1156,60.0571,60.1156,14446.0
2019-10-11 14:40:00,61.64,61.64,61.56,61.59,20103.0,60.1156,60.1156,60.0376,60.0668,20103.0
2019-10-11 14:50:00,61.59,61.63,61.47,61.49,45646.0,60.0668,60.1058,59.9498,59.9693,45646.0
2019-10-11 15:00:00,61.48,61.6,61.47,61.58,31428.0,59.9596,60.0766,59.9498,60.0571,31428.0
2019-10-11 15:10:00,61.58,61.65,61.56,61.6,16346.0,60.0571,60.1253,60.0376,60.0766,16346.0
2019-10-11 15:20:00,61.6,61.66,61.55,61.63,32690.0,60.0766,60.1351,60.0278,60.1058,32690.0
2019-10-11 15:30:00,61.64,61.73,61.5,61.72,75944.0,60.1156,60.2034,59.9791,60.1936,75944.0
2019-10-11 15:40:00,61.73,61.75,61.26,61.33,36534.0,60.2034,60.2229,59.745,59.8133,36534.0
2019-10-11 15:50:00,61.3,61.42,61.12,61.18,167998.0,59.784,59.901,59.6085,59.667,167998.0
2019-10-14 09:30:00,60.99,61.37,60.99,61.09,31249.0,59.4817,59.8523,59.4817,59.5792,31249.0
2019-10-14 09:40:00,61.14,61.4,61.09,61.39,12200.0,59.628,59.8815,59.5792,59.8718,12200.0
2019-10-14 09:50:00,61.36,61.37,61.17,61.37,12149.0,59.8425,59.8523,59.6572,59.8523,12149.0
2019-10-14 10:00:00,61.33,61.48,61.32,61.45,19412.0,59.8133,59.9596,59.8035,59.9303,19412.0
2019-10-14 10:10:00,61.43,61.45,61.2,61.21,21124.0,59.9108,59.9303,59.6865,59.6962,21124.0
2019-10-14 10:20:00,61.17,61.17,60.94,60.99,14282.0,59.6572,59.6572,59.4329,59.4817,14282.0
2019-10-14 10:30:00,60.97,61.03,60.91,60.99,29170.0,59.4622,59.5207,59.4036,59.4817,29170.0
2019-10-14 10:40:00,60.99,61.0,60.81,60.89,32584.0,59.4817,59.4914,59.3061,59.3841,32584.0
2019-10-14 10:50:00,60.88,60.91,60.75,60.75,24501.0,59.3744,59.4036,59.2476,59.2476,24501.0
2019-10-14 11:00:00,60.75,60.78,60.62,60.7,30526.0,59.2476,59.2769,59.1208,59.1988,30526.0
2019-10-14 11:10:00,60.7,60.79,60.65,60.73,19863.0,59.1988,59.2866,59.1501,59.2281,19863.0
2019-10-14 11:20:00,60.73,60.9,60.67,60.75,34110.0,59.2281,59.3939,59.1696,59.2476,34110.0
2019-10-14 11:30:00,60.74,60.89,60.74,60.89,8320.0,59.2379,59.3841,59.2379,59.3841,8320.0
2019-10-14 11:40:00,60.88,60.9,60.77,60.78,12922.0,59.3744,59.3939,59.2671,59.2769,12922.0
2019-10-14 11:50:00,60.77,60.82,60.76,60.81,12853.0,59.2671,59.3159,59.2574,59.3061,12853.0
2019-10-14 12:00:00,60.81,60.85,60.74,60.79,12012.0,59.3061,59.3451,59.2379,59.2866,12012.0
2019-10-14 12:10:00,60.79,60.79,60.72,60.74,10193.0,59.2866,59.2866,59.2183,59.2379,10193.0
2019-10-14 12:20:00,60.75,60.77,60.7,60.71,7901.0,59.2476,59.2671,59.1988,59.2086,7901.0
2019-10-14 12:30:00,60.72,60.75,60.66,60.72,9276.0,59.2183,59.2476,59.1598,59.2183,9276.0
2019-10-14 12:40:00,60.71,60.72,60.67,60.67,10825.0,59.2086,59.2183,59.1696,59.1696,10825.0
2019-10-14 12:50:00,60.68,60.69,60.59,60.65,10999.0,59.1793,59.1891,59.0916,59.1501,10999.0
2019-10-14 13:00:00,60.64,60.75,60.63,60.73,12480.0,59.1403,59.2476,59.1306,59.2281,12480.0
2019-10-14 13:10:00,60.72,60.72,60.64,60.64,6412.0,59.2183,59.2183,59.1403,59.1403,6412.0
2019-10-14 13:20:00,60.66,60.67,60.6,60.66,7601.0,59.1598,59.1696,59.1013,59.1598,7601.0
2019-10-14 13:30:00,60.65,60.65,60.53,60.54,13542.0,59.1501,59.1501,59.033,59.0428,13542.0
2019-10-14 13:40:00,60.55,60.6,60.54,60.59,8305.0,59.0526,59.1013,59.0428,59.0916,8305.0
2019-10-14 13:50:00,60.59,60.6,60.54,60.59,7383.0,59.0916,59.1013,59.0428,59.0916,7383.0
2019-10-14 14:00:00,60.61,60.65,60.6,60.61,13075.0,59.1111,59.1501,59.1013,59.1111,13075.0
2019-10-14 14:10:00,60.61,60.76,60.6,60.75,13766.0,59.1111,59.2574,59.1013,59.2476,13766.0
2019-10-14 14:20:00,60.74,60.76,60.69,60.69,10344.0,59.2379,59.2574,59.1891,59.1891,10344.0
2019-10-14 14:30:00,60.69,60.74,60.66,60.67,13032.0,59.1891,59.2379,59.1598,59.1696,13032.0
2019-10-14 14:40:00,60.69,60.72,60.67,60.71,9104.0,59.1891,59.2183,59.1696,59.2086,9104.0
2019-10-14 14:50:00,60.71,60.76,60.71,60.76,10587.0,59.2086,59.2574,59.2086,59.2574,10587.0
2019-10-14 15:00:00,60.77,60.79,60.72,60.73,41699.0,59.2671,59.2866,59.2183,59.2281,41699.0
2019-10-14 15:10:00,60.73,60.75,60.63,60.69,32907.0,59.2281,59.2476,59.1306,59.1891,32907.0
2019-10-14 15:20:00,60.69,60.73,60.65,60.66,36773.0,59.1891,59.2281,59.1501,59.1598,36773.0
2019-10-14 15:30:00,60.65,60.75,60.63,60.72,52358.0,59.1501,59.2476,59.1306,59.2183,52358.0
2019-10-14 15:40:00,60.72,60.72,60.54,60.61,43926.0,59.2183,59.2183,59.0428,59.1111,43926.0
2019-10-14 15:50:00,60.62,60.69,60.56,60.62,143356.0,59.1208,59.1891,59.0623,59.1208,143356.0
2019-10-15 09:30:00,60.8,61.22,60.8,60.96,33732.0,59.2964,59.706,59.2964,59.4524,33732.0
2019-10-15 09:40:00,60.92,61.06,60.81,60.97,16686.0,59.4134,59.5499,59.3061,59.4622,16686.0
2019-10-15 09:50:00,60.97,61.08,60.92,61.0,16078.0,59.4622,59.5694,59.4134,59.4914,16078.0
2019-10-15 10:00:00,61.01,61.33,60.95,61.24,25414.0,59.5012,59.8133,59.4427,59.7255,25414.0
2019-10-15 10:10:00,61.21,61.51,61.18,61.48,39678.0,59.6962,59.9888,59.667,59.9596,39678.0
2019-10-15 10:20:00,61.48,62.0,61.45,61.69,33751.0,59.9596,60.4667,59.9303,60.1644,33751.0
2019-10-15 10:30:00,61.7,61.83,61.57,61.77,26062.0,60.1741,60.3009,60.0473,60.2424,26062.0
2019-10-15 10:40:00,61.8,61.97,61.77,61.97,24280.0,60.2716,60.4374,60.2424,60.4374,24280.0
2019-10-15 10:50:00,61.98,62.05,61.88,61.92,24824.0,60.4472,60.5155,60.3497,60.3887,24824.0
2019-10-15 11:00:00,61.95,62.05,61.91,62.02,24317.0,60.4179,60.5155,60.3789,60.4862,24317.0
2019-10-15 11:10:00,62.01,62.02,61.91,61.92,19921.0,60.4764,60.4862,60.3789,60.3887,19921.0
2019-10-15 11:20:00,61.92,61.92,61.73,61.86,42595.0,60.3887,60.3887,60.2034,60.3302,42595.0
2019-10-15 11:30:00,61.87,61.97,61.77,61.79,19845.0,60.3399,60.4374,60.2424,60.2619,19845.0
2019-10-15 11:40:00,61.8,61.97,61.79,61.96,25658.0,60.2716,60.4374,60.2619,60.4277,25658.0
2019-10-15 11:50:00,61.96,62.04,61.79,62.03,49184.0,60.4277,60.5057,60.2619,60.496,49184.0
2019-10-15 12:00:00,62.04,62.09,61.98,61.98,12318.0,60.5057,60.5545,60.4472,60.4472,12318.0
2019-10-15 12:10:00,61.98,62.0,61.9,61.91,10301.0,60.4472,60.4667,60.3692,60.3789,10301.0
2019-10-15 12:20:00,61.9,61.92,61.8,61.83,11553.0,60.3692,60.3887,60.2716,60.3009,11553.0
2019-10-15 12:30:00,61.82,61.85,61.73,61.73,14019.0,60.2911,60.3204,60.2034,60.2034,14019.0
2019-10-15 12:40:00,61.75,61.76,61.63,61.7,15225.0,60.2229,60.2326,60.1058,60.1741,15225.0
2019-10-15 12:50:00,61.71,61.84,61.69,61.82,13157.0,60.1839,60.3107,60.1644,60.2911,13157.0
2019-10-15 13:00:00,61.84,61.87,61.73,61.77,16753.0,60.3107,60.3399,60.2034,60.2424,16753.0
2019-10-15 13:10:00,61.79,61.82,61.75,61.75,13357.0,60.2619,60.2911,60.2229,60.2229,13357.0
2019-10-15 13:20:00,61.74,61.77,61.69,61.73,13838.0,60.2131,60.2424,60.1644,60.2034,13838.0
2019-10-15 13:30:00,61.76,61.78,61.65,61.73,25883.0,60.2326,60.2521,60.1253,60.2034,25883.0
2019-10-15 13:40:00,61.73,61.81,61.7,61.75,24561.0,60.2034,60.2814,60.1741,60.2229,24561.0
2019-10-15 13:50:00,61.76,61.77,61.71,61.74,15272.0,60.2326,60.2424,60.1839,60.2131,15272.0
2019-10-15 14:00:00,61.75,61.8,61.66,61.76,27942.0,60.2229,60.2716,60.1351,60.2326,27942.0
2019-10-15 14:10:00,61.75,61.77,61.68,61.73,11906.0,60.2229,60.2424,60.1546,60.2034,11906.0
2019-10-15 14:20:00,61.73,61.74,61.67,61.69,16464.0,60.2034,60.2131,60.1449,60.1644,16464.0
2019-10-15 14:30:00,61.69,61.77,61.68,61.75,152014.0,60.1644,60.2424,60.1546,60.2229,152014.0
2019-10-15 14:40:00,61.75,61.79,61.72,61.77,41362.0,60.2229,60.2619,60.1936,60.2424,41362.0
2019-10-15 14:50:00,61.77,61.79,61.62,61.65,23699.0,60.2424,60.2619,60.0961,60.1253,23699.0
2019-10-15 15:00:00,61.65,61.68,61.61,61.64,24682.0,60.1253,60.1546,60.0863,60.1156,24682.0
2019-10-15 15:10:00,61.65,61.65,61.57,61.63,29044.0,60.1253,60.1253,60.0473,60.1058,29044.0
2019-10-15 15:20:00,61.63,61.73,61.63,61.72,43816.0,60.1058,60.2034,60.1058,60.1936,43816.0
2019-10-15 15:30:00,61.7,61.75,61.65,61.69,41114.0,60.1741,60.2229,60.1253,60.1644,41114.0
2019-10-15 15:40:00,61.69,61.7,61.6,61.67,45568.0,60.1644,60.1741,60.0766,60.1449,45568.0
2019-10-15 15:50:00,61.69,61.75,61.65,61.67,140806.0,60.1644,60.2229,60.1253,60.1449,140806.0
2019-10-16 09:30:00,61.65,61.82,61.2,61.57,79191.0,60.1253,60.2911,59.6865,60.0473,79191.0
2019-10-16 09:40:00,61.42,61.74,61.27,61.42,37654.0,59.901,60.2131,59.7547,59.901,37654.0
2019-10-16 09:50:00,61.41,61.5,61.26,61.35,51303.0,59.8913,59.9791,59.745,59.8328,51303.0
2019-10-16 10:00:00,61.38,61.42,61.24,61.34,28155.0,59.862,59.901,59.7255,59.823,28155.0
2019-10-16 10:10:00,61.34,61.4,61.14,61.29,28591.0,59.823,59.8815,59.628,59.7743,28591.0
2019-10-16 10:20:00,61.3,61.45,61.24,61.4,33636.0,59.784,59.9303,59.7255,59.8815,33636.0
2019-10-16 10:30:00,61.4,61.42,61.23,61.28,30830.0,59.8815,59.901,59.7157,59.7645,30830.0
2019-10-16 10:40:00,61.28,61.28,61.08,61.13,18414.0,59.7645,59.7645,59.5694,59.6182,18414.0
2019-10-16 10:50:00,61.15,61.24,61.1,61.13,18822.0,59.6377,59.7255,59.589,59.6182,18822.0
2019-10-16 11:00:00,61.15,61.22,61.1,61.11,24361.0,59.6377,59.706,59.589,59.5987,24361.0
2019-10-16 11:10:00,61.1,61.12,60.97,61.07,21517.0,59.589,59.6085,59.4622,59.5597,21517.0
2019-10-16 11:20:00,61.08,61.12,61.04,61.05,16683.0,59.5694,59.6085,59.5304,59.5402,16683.0
2019-10-16 11:30:00,61.05,61.1,60.89,60.9,20936.0,59.5402,59.589,59.3841,59.3939,20936.0
2019-10-16 11:40:00,60.92,61.03,60.89,61.02,15980.0,59.4134,59.5207,59.3841,59.5109,15980.0
2019-10-16 11:50:00,61.02,61.04,60.82,60.82,20163.0,59.5109,59.5304,59.3159,59.3159,20163.0
2019-10-16 12:00:00,60.83,60.88,60.76,60.81,14379.0,59.3256,59.3744,59.2574,59.3061,14379.0
2019-10-16 12:10:00,60.81,60.81,60.72,60.73,9970.0,59.3061,59.3061,59.2183,59.2281,9970.0
2019-10-16 12:20:00,60.73,60.74,60.64,60.69,11543.0,59.2281,59.2379,59.1403,59.1891,11543.0
2019-10-16 12:30:00,60.69,60.92,60.68,60.84,40746.0,59.1891,59.4134,59.1793,59.3354,40746.0
2019-10-16 12:40:00,60.83,60.83,60.71,60.72,13150.0,59.3256,59.3256,59.2086,59.2183,13150.0
2019-10-16 12:50:00,60.7,60.73,60.66,60.67,23355.0,59.1988,59.2281,59.1598,59.1696,23355.0
2019-10-16 13:00:00,60.66,60.7,60.6,60.6,18822.0,59.1598,59.1988,59.1013,59.1013,18822.0
2019-10-16 13:10:00,60.6,60.63,60.55,60.55,20521.0,59.1013,59.1306,59.0526,59.0526,20521.0
2019-10-16 13:20:00,60.57,60.57,60.41,60.44,35487.0,59.0721,59.0721,58.916,58.9453,35487.0
2019-10-16 13:30:00,60.45,60.53,60.44,60.48,47549.0,58.955,59.033,58.9453,58.9843,47549.0
2019-10-16 13:40:00,60.49,60.53,60.38,60.39,38590.0,58.994,59.033,58.8868,58.8965,38590.0
2019-10-16 13:50:00,60.38,60.4,60.25,60.28,27721.0,58.8868,58.9063,58.76,58.7892,27721.0
2019-10-16 14:00:00,60.29,60.35,60.26,60.27,20631.0,58.799,58.8575,58.7697,58.7795,20631.0
2019-10-16 14:10:00,60.27,60.35,60.26,60.31,14396.0,58.7795,58.8575,58.7697,58.8185,14396.0
2019-10-16 14:20:00,60.31,60.37,60.27,60.31,29096.0,58.8185,58.877,58.7795,58.8185,29096.0
2019-10-16 14:30:00,60.31,60.44,60.31,60.42,59878.0,58.8185,58.9453,58.8185,58.9258,59878.0
2019-10-16 14:40:00,60.41,60.43,60.29,60.31,23619.0,58.916,58.9355,58.799,58.8185,23619.0
2019-10-16 14:50:00,60.33,60.37,60.25,60.25,16822.0,58.838,58.877,58.76,58.76,16822.0
2019-10-16 15:00:00,60.26,60.38,60.21,60.33,40551.0,58.7697,58.8868,58.721,58.838,40551.0
2019-10-16 15:10:00,60.34,60.36,60.26,60.34,35392.0,58.8477,58.8673,58.7697,58.8477,35392.0
2019-10-16 15:20:00,60.35,60.38,60.32,60.34,36893.0,58.8575,58.8868,58.8282,58.8477,36893.0
2019-10-16 15:30:00,60.34,60.35,60.25,60.3,63540.0,58.8477,58.8575,58.76,58.8087,63540.0
2019-10-16 15:40:00,60.3,60.36,60.26,60.27,65377.0,58.8087,58.8673,58.7697,58.7795,65377.0
2019-10-16 15:50:00,60.27,60.36,60.24,60.26,186196.0,58.7795,58.8673,58.7502,58.7697,186196.0
2019-10-17 09:30:00,60.7,61.48,60.5,60.82,85412.0,59.1988,59.9596,59.0038,59.3159,85412.0
2019-10-17 09:40:00,60.86,60.99,60.75,60.88,32442.0,59.3549,59.4817,59.2476,59.3744,32442.0
2019-10-17 09:50:00,60.88,60.94,60.72,60.83,18921.0,59.3744,59.4329,59.2183,59.3256,18921.0
2019-10-17 10:00:00,60.8,60.82,60.61,60.64,50424.0,59.2964,59.3159,59.1111,59.1403,50424.0
2019-10-17 10:10:00,60.65,60.75,60.6,60.73,57902.0,59.1501,59.2476,59.1013,59.2281,57902.0
2019-10-17 10:20:00,60.72,60.93,60.62,60.67,25069.0,59.2183,59.4232,59.1208,59.1696,25069.0
2019-10-17 10:30:00,60.65,60.65,60.42,60.45,25884.0,59.1501,59.1501,58.9258,58.955,25884.0
2019-10-17 10:40:00,60.44,60.44,60.1,60.1,61320.0,58.9453,58.9453,58.6137,58.6137,61320.0
2019-10-17 10:50:00,60.08,60.27,60.08,60.26,17510.0,58.5942,58.7795,58.5942,58.7697,17510.0
2019-10-17 11:00:00,60.23,60.28,60.12,60.28,25797.0,58.7405,58.7892,58.6332,58.7892,25797.0
2019-10-17 11:10:00,60.27,60.32,60.2,60.23,24976.0,58.7795,58.8282,58.7112,58.7405,24976.0
2019-10-17 11:20:00,60.24,60.27,60.13,60.19,14892.0,58.7502,58.7795,58.6429,58.7015,14892.0
2019-10-17 11:30:00,60.19,60.2,60.06,60.07,47894.0,58.7015,58.7112,58.5747,58.5844,47894.0
2019-10-17 11:40:00,60.09,60.11,60.03,60.07,20587.0,58.6039,58.6234,58.5454,58.5844,20587.0
2019-10-17 11:50:00,60.06,60.07,59.95,60.07,27467.0,58.5747,58.5844,58.4674,58.5844,27467.0
2019-10-17 12:00:00,60.09,60.16,60.01,60.15,25617.0,58.6039,58.6722,58.5259,58.6624,25617.0
2019-10-17 12:10:00,60.15,60.15,60.07,60.08,21003.0,58.6624,58.6624,58.5844,58.5942,21003.0
2019-10-17 12:20:00,60.09,60.2,60.07,60.17,16708.0,58.6039,58.7112,58.5844,58.682,16708.0
2019-10-17 12:30:00,60.17,60.19,60.12,60.13,14597.0,58.682,58.7015,58.6332,58.6429,14597.0
2019-10-17 12:40:00,60.14,60.17,60.12,60.15,7350.0,58.6527,58.682,58.6332,58.6624,7350.0
2019-10-17 12:50:00,60.17,60.17,60.1,60.16,11781.0,58.682,58.682,58.6137,58.6722,11781.0
2019-10-17 13:00:00,60.15,60.18,60.1,60.1,16257.0,58.6624,58.6917,58.6137,58.6137,16257.0
2019-10-17 13:10:00,60.12,60.24,60.12,60.19,20446.0,58.6332,58.7502,58.6332,58.7015,20446.0
2019-10-17 13:20:00,60.19,60.2,60.15,60.18,11777.0,58.7015,58.7112,58.6624,58.6917,11777.0
2019-10-17 13:30:00,60.18,60.24,60.17,60.2,12230.0,58.6917,58.7502,58.682,58.7112,12230.0
2019-10-17 13:40:00,60.19,60.21,60.14,60.2,16516.0,58.7015,58.721,58.6527,58.7112,16516.0
2019-10-17 13:50:00,60.2,60.22,60.14,60.16,22667.0,58.7112,58.7307,58.6527,58.6722,22667.0
2019-10-17 14:00:00,60.15,60.16,60.05,60.07,13594.0,58.6624,58.6722,58.5649,58.5844,13594.0
2019-10-17 14:10:00,60.07,60.12,60.06,60.08,33243.0,58.5844,58.6332,58.5747,58.5942,33243.0
2019-10-17 14:20:00,60.08,60.09,59.99,59.99,28625.0,58.5942,58.6039,58.5064,58.5064,28625.0
2019-10-17 14:30:00,59.99,60.07,59.97,60.07,28136.0,58.5064,58.5844,58.4869,58.5844,28136.0
2019-10-17 14:40:00,60.08,60.21,60.08,60.2,21369.0,58.5942,58.721,58.5942,58.7112,21369.0
2019-10-17 14:50:00,60.22,60.28,60.21,60.27,36156.0,58.7307,58.7892,58.721,58.7795,36156.0
2019-10-17 15:00:00,60.26,60.3,60.2,60.21,33481.0,58.7697,58.8087,58.7112,58.721,33481.0
2019-10-17 15:10:00,60.2,60.23,60.17,60.21,25521.0,58.7112,58.7405,58.682,58.721,25521.0
2019-10-17 15:20:00,60.22,60.27,60.19,60.26,59218.0,58.7307,58.7795,58.7015,58.7697,59218.0
2019-10-17 15:30:00,60.26,60.34,60.23,60.29,42604.0,58.7697,58.8477,58.7405,58.799,42604.0
2019-10-17 15:40:00,60.32,60.36,60.26,60.29,55366.0,58.8282,58.8673,58.7697,58.799,55366.0
2019-10-17 15:50:00,60.28,60.37,60.24,60.31,152849.0,58.7892,58.877,58.7502,58.8185,152849.0
2019-10-18 09:30:00,60.34,60.34,59.7,60.12,77320.0,58.8477,58.8477,58.2236,58.6332,77320.0
2019-10-18 09:40:00,60.07,60.28,59.96,60.21,36320.0,58.5844,58.7892,58.4771,58.721,36320.0
2019-10-18 09:50:00,60.19,60.26,60.11,60.17,24453.0,58.7015,58.7697,58.6234,58.682,24453.0
2019-10-18 10:00:00,60.18,60.29,60.01,60.06,26195.0,58.6917,58.799,58.5259,58.5747,26195.0
2019-10-18 10:10:00,60.08,60.13,60.0,60.05,23286.0,58.5942,58.6429,58.5162,58.5649,23286.0
2019-10-18 10:20:00,60.04,60.1,59.87,59.93,24005.0,58.5552,58.6137,58.3894,58.4479,24005.0
2019-10-18 10:30:00,59.89,59.9,59.65,59.71,33140.0,58.4089,58.4186,58.1748,58.2333,33140.0
2019-10-18 10:40:00,59.69,59.69,59.43,59.58,28861.0,58.2138,58.2138,57.9603,58.1065,28861.0
2019-10-18 10:50:00,59.58,59.65,59.53,59.55,33660.0,58.1065,58.1748,58.0578,58.0773,33660.0
2019-10-18 11:00:00,59.56,59.64,59.52,59.53,17012.0,58.087,58.1651,58.048,58.0578,17012.0
2019-10-18 11:10:00,59.5,59.71,59.46,59.61,37978.0,58.0285,58.2333,57.9895,58.1358,37978.0
2019-10-18 11:20:00,59.6,59.62,59.43,59.47,14870.0,58.126,58.1456,57.9603,57.9993,14870.0
2019-10-18 11:30:00,59.45,59.49,59.36,59.49,28998.0,57.9798,58.0188,57.892,58.0188,28998.0
2019-10-18 11:40:00,59.49,59.51,59.23,59.29,33536.0,58.0188,58.0383,57.7652,57.8237,33536.0
2019-10-18 11:50:00,59.28,59.28,59.07,59.08,37742.0,57.814,57.814,57.6092,57.6189,37742.0
2019-10-18 12:00:00,59.07,59.11,58.93,58.93,35874.0,57.6092,57.6482,57.4726,57.4726,35874.0
2019-10-18 12:10:00,58.92,58.93,58.78,58.8,33711.0,57.4629,57.4726,57.3263,57.3458,33711.0
2019-10-18 12:20:00,58.79,58.92,58.6,58.91,118903.0,57.3361,57.4629,57.1508,57.4531,118903.0
2019-10-18 12:30:00,58.9,59.03,58.85,58.96,32813.0,57.4434,57.5701,57.3946,57.5019,32813.0
2019-10-18 12:40:00,58.97,59.03,58.91,59.0,25801.0,57.5116,57.5701,57.4531,57.5409,25801.0
2019-10-18 12:50:00,58.99,59.02,58.91,58.91,21416.0,57.5311,57.5604,57.4531,57.4531,21416.0
2019-10-18 13:00:00,58.91,59.13,58.9,59.12,28925.0,57.4531,57.6677,57.4434,57.6579,28925.0
2019-10-18 13:10:00,59.11,59.24,59.04,59.16,49078.0,57.6482,57.775,57.5799,57.6969,49078.0
2019-10-18 13:20:00,59.17,59.26,59.17,59.23,40564.0,57.7067,57.7945,57.7067,57.7652,40564.0
2019-10-18 13:30:00,59.23,59.25,59.18,59.21,24233.0,57.7652,57.7847,57.7164,57.7457,24233.0
2019-10-18 13:40:00,59.22,59.31,59.19,59.26,50894.0,57.7554,57.8432,57.7262,57.7945,50894.0
2019-10-18 13:50:00,59.27,59.28,59.19,59.22,33489.0,57.8042,57.814,57.7262,57.7554,33489.0
2019-10-18 14:00:00,59.22,59.23,59.15,59.16,42319.0,57.7554,57.7652,57.6872,57.6969,42319.0
2019-10-18 14:10:00,59.16,59.31,59.09,59.3,33740.0,57.6969,57.8432,57.6287,57.8335,33740.0
2019-10-18 14:20:00,59.3,59.32,59.21,59.3,27337.0,57.8335,57.853,57.7457,57.8335,27337.0
2019-10-18 14:30:00,59.28,59.28,59.21,59.24,32768.0,57.814,57.814,57.7457,57.775,32768.0
2019-10-18 14:40:00,59.23,59.24,59.12,59.14,27472.0,57.7652,57.775,57.6579,57.6774,27472.0
2019-10-18 14:50:00,59.14,59.2,59.11,59.18,38079.0,57.6774,57.7359,57.6482,57.7164,38079.0
2019-10-18 15:00:00,59.18,59.25,59.17,59.2,42222.0,57.7164,57.7847,57.7067,57.7359,42222.0
2019-10-18 15:10:00,59.21,59.34,59.2,59.29,42084.0,57.7457,57.8725,57.7359,57.8237,42084.0
2019-10-18 15:20:00,59.29,59.33,59.23,59.23,87668.0,57.8237,57.8627,57.7652,57.7652,87668.0
2019-10-18 15:30:00,59.23,59.27,59.21,59.25,93214.0,57.7652,57.8042,57.7457,57.7847,93214.0
2019-10-18 15:40:00,59.23,59.26,59.13,59.14,70598.0,57.7652,57.7945,57.6677,57.6774,70598.0
2019-10-18 15:50:00,59.14,59.17,58.86,58.91,389532.0,57.6774,57.7067,57.4043,57.4531,389532.0
2019-10-21 09:30:00,60.05,61.12,59.88,60.96,124735.0,58.5649,59.6085,58.3991,59.4524,124735.0
2019-10-21 09:40:00,60.96,60.96,60.11,60.11,46623.0,59.4524,59.4524,58.6234,58.6234,46623.0
2019-10-21 09:50:00,60.13,60.36,60.12,60.17,31010.0,58.6429,58.8673,58.6332,58.682,31010.0
2019-10-21 10:00:00,60.21,60.39,59.81,59.85,49929.0,58.721,58.8965,58.3309,58.3699,49929.0
2019-10-21 10:10:00,59.85,60.02,59.81,59.99,40549.0,58.3699,58.5357,58.3309,58.5064,40549.0
2019-10-21 10:20:00,59.99,60.23,59.86,60.1,53749.0,58.5064,58.7405,58.3796,58.6137,53749.0
2019-10-21 10:30:00,60.08,60.27,60.07,60.22,63813.0,58.5942,58.7795,58.5844,58.7307,63813.0
2019-10-21 10:40:00,60.24,60.34,59.98,60.05,81135.0,58.7502,58.8477,58.4966,58.5649,81135.0
2019-10-21 10:50:00,60.05,60.15,59.98,60.1,36022.0,58.5649,58.6624,58.4966,58.6137,36022.0
2019-10-21 11:00:00,60.07,60.12,59.97,60.0,61431.0,58.5844,58.6332,58.4869,58.5162,61431.0
2019-10-21 11:10:00,59.97,60.06,59.91,59.93,64697.0,58.4869,58.5747,58.4284,58.4479,64697.0
2019-10-21 11:20:00,59.91,60.05,59.91,60.0,38882.0,58.4284,58.5649,58.4284,58.5162,38882.0
2019-10-21 11:30:00,60.0,60.09,59.93,60.01,33113.0,58.5162,58.6039,58.4479,58.5259,33113.0
2019-10-21 11:40:00,60.01,60.12,59.99,60.06,40013.0,58.5259,58.6332,58.5064,58.5747,40013.0
2019-10-21 11:50:00,60.06,60.24,60.0,60.09,112856.0,58.5747,58.7502,58.5162,58.6039,112856.0
2019-10-21 12:00:00,60.07,60.08,59.92,59.98,33477.0,58.5844,58.5942,58.4381,58.4966,33477.0
2019-10-21 12:10:00,60.0,60.1,59.98,60.1,24959.0,58.5162,58.6137,58.4966,58.6137,24959.0
2019-10-21 12:20:00,60.08,60.2,60.04,60.2,14885.0,58.5942,58.7112,58.5552,58.7112,14885.0
2019-10-21 12:30:00,60.21,60.28,60.12,60.28,92322.0,58.721,58.7892,58.6332,58.7892,92322.0
2019-10-21 12:40:00,60.26,60.38,60.23,60.35,18533.0,58.7697,58.8868,58.7405,58.8575,18533.0
2019-10-21 12:50:00,60.34,60.38,60.26,60.29,17928.0,58.8477,58.8868,58.7697,58.799,17928.0
2019-10-21 13:00:00,60.29,60.29,60.03,60.11,21211.0,58.799,58.799,58.5454,58.6234,21211.0
2019-10-21 13:10:00,60.1,60.13,60.02,60.02,14037.0,58.6137,58.6429,58.5357,58.5357,14037.0
2019-10-21 13:20:00,60.02,60.06,59.96,59.97,20016.0,58.5357,58.5747,58.4771,58.4869,20016.0
2019-10-21 13:30:00,59.95,59.96,59.89,59.92,17529.0,58.4674,58.4771,58.4089,58.4381,17529.0
2019-10-21 13:40:00,59.93,59.95,59.79,59.81,20816.0,58.4479,58.4674,58.3113,58.3309,20816.0
2019-10-21 13:50:00,59.8,59.86,59.74,59.84,21961.0,58.3211,58.3796,58.2626,58.3601,21961.0
2019-10-21 14:00:00,59.85,59.99,59.85,59.92,18233.0,58.3699,58.5064,58.3699,58.4381,18233.0
2019-10-21 14:10:00,59.91,59.97,59.88,59.96,16547.0,58.4284,58.4869,58.3991,58.4771,16547.0
2019-10-21 14:20:00,59.96,60.18,59.96,60.14,28722.0,58.4771,58.6917,58.4771,58.6527,28722.0
2019-10-21 14:30:00,60.15,60.21,60.12,60.16,24995.0,58.6624,58.721,58.6332,58.6722,24995.0
2019-10-21 14:40:00,60.16,60.18,59.93,59.94,27494.0,58.6722,58.6917,58.4479,58.4576,27494.0
2019-10-21 14:50:00,59.94,59.94,59.73,59.79,36903.0,58.4576,58.4576,58.2528,58.3113,36903.0
2019-10-21 15:00:00,59.8,59.89,59.75,59.76,61508.0,58.3211,58.4089,58.2723,58.2821,61508.0
2019-10-21 15:10:00,59.75,59.89,59.75,59.88,31536.0,58.2723,58.4089,58.2723,58.3991,31536.0
2019-10-21 15:20:00,59.88,59.88,59.75,59.82,32945.0,58.3991,58.3991,58.2723,58.3406,32945.0
2019-10-21 15:30:00,59.81,59.84,59.75,59.82,39901.0,58.3309,58.3601,58.2723,58.3406,39901.0
2019-10-21 15:40:00,59.82,59.99,59.81,59.97,63917.0,58.3406,58.5064,58.3309,58.4869,63917.0
2019-10-21 15:50:00,59.97,60.11,59.96,60.05,172594.0,58.4869,58.6234,58.4771,58.5649,172594.0
2019-10-22 09:30:00,60.05,60.47,59.37,59.6,76200.0,58.5649,58.9745,57.9017,58.126,76200.0
2019-10-22 09:40:00,59.64,60.1,59.62,60.0,48961.0,58.1651,58.6137,58.1456,58.5162,48961.0
2019-10-22 09:50:00,60.0,60.13,59.96,60.06,31030.0,58.5162,58.6429,58.4771,58.5747,31030.0
2019-10-22 10:00:00,60.06,60.17,59.9,59.93,56927.0,58.5747,58.682,58.4186,58.4479,56927.0
2019-10-22 10:10:00,59.93,59.99,59.82,59.82,71531.0,58.4479,58.5064,58.3406,58.3406,71531.0
2019-10-22 10:20:00,59.8,59.82,59.72,59.77,15377.0,58.3211,58.3406,58.2431,58.2918,15377.0
2019-10-22 10:30:00,59.78,59.83,59.6,59.7,17124.0,58.3016,58.3504,58.126,58.2236,17124.0
2019-10-22 10:40:00,59.68,59.7,59.58,59.66,14368.0,58.2041,58.2236,58.1065,58.1846,14368.0
2019-10-22 10:50:00,59.68,59.7,59.43,59.46,16816.0,58.2041,58.2236,57.9603,57.9895,16816.0
2019-10-22 11:00:00,59.46,59.52,59.42,59.48,15294.0,57.9895,58.048,57.9505,58.009,15294.0
2019-10-22 11:10:00,59.48,59.5,59.4,59.42,44979.0,58.009,58.0285,57.931,57.9505,44979.0
2019-10-22 11:20:00,59.42,59.56,59.35,59.55,46076.0,57.9505,58.087,57.8822,58.0773,46076.0
2019-10-22 11:30:00,59.54,59.65,59.54,59.55,34906.0,58.0675,58.1748,58.0675,58.0773,34906.0
2019-10-22 11:40:00,59.55,59.59,59.47,59.52,25627.0,58.0773,58.1163,57.9993,58.048,25627.0
2019-10-22 11:50:00,59.52,59.53,59.18,59.29,35177.0,58.048,58.0578,57.7164,57.8237,35177.0
2019-10-22 12:00:00,59.3,59.42,59.28,59.32,35788.0,57.8335,57.9505,57.814,57.853,35788.0
2019-10-22 12:10:00,59.32,59.57,59.3,59.55,75463.0,57.853,58.0968,57.8335,58.0773,75463.0
2019-10-22 12:20:00,59.57,59.57,59.38,59.48,24124.0,58.0968,58.0968,57.9115,58.009,24124.0
2019-10-22 12:30:00,59.48,59.5,59.32,59.32,21074.0,58.009,58.0285,57.853,57.853,21074.0
2019-10-22 12:40:00,59.32,59.4,59.28,59.35,17500.0,57.853,57.931,57.814,57.8822,17500.0
2019-10-22 12:50:00,59.35,59.45,59.29,59.34,33289.0,57.8822,57.9798,57.8237,57.8725,33289.0
2019-10-22 13:00:00,59.34,59.36,59.23,59.24,21700.0,57.8725,57.892,57.7652,57.775,21700.0
2019-10-22 13:10:00,59.25,59.26,59.14,59.25,55988.0,57.7847,57.7945,57.6774,57.7847,55988.0
2019-10-22 13:20:00,59.25,59.34,59.21,59.23,24931.0,57.7847,57.8725,57.7457,57.7652,24931.0
2019-10-22 13:30:00,59.23,59.5,59.19,59.41,36514.0,57.7652,58.0285,57.7262,57.9407,36514.0
2019-10-22 13:40:00,59.41,59.43,59.33,59.34,44535.0,57.9407,57.9603,57.8627,57.8725,44535.0
2019-10-22 13:50:00,59.33,59.33,59.21,59.21,23664.0,57.8627,57.8627,57.7457,57.7457,23664.0
2019-10-22 14:00:00,59.22,59.3,59.21,59.24,25236.0,57.7554,57.8335,57.7457,57.775,25236.0
2019-10-22 14:10:00,59.24,59.39,59.24,59.37,31489.0,57.775,57.9212,57.775,57.9017,31489.0
2019-10-22 14:20:00,59.39,59.41,59.3,59.33,25463.0,57.9212,57.9407,57.8335,57.8627,25463.0
2019-10-22 14:30:00,59.35,59.35,59.18,59.31,33944.0,57.8822,57.8822,57.7164,57.8432,33944.0
2019-10-22 14:40:00,59.3,59.33,59.18,59.2,27427.0,57.8335,57.8627,57.7164,57.7359,27427.0
2019-10-22 14:50:00,59.21,59.28,59.02,59.08,72110.0,57.7457,57.814,57.5604,57.6189,72110.0
2019-10-22 15:00:00,59.09,59.12,58.98,59.1,52024.0,57.6287,57.6579,57.5214,57.6384,52024.0
2019-10-22 15:10:00,59.08,59.09,58.88,59.0,74297.0,57.6189,57.6287,57.4239,57.5409,74297.0
2019-10-22 15:20:00,58.98,59.11,58.96,58.96,63505.0,57.5214,57.6482,57.5019,57.5019,63505.0
2019-10-22 15:30:00,58.94,59.15,58.94,59.04,60594.0,57.4824,57.6872,57.4824,57.5799,60594.0
2019-10-22 15:40:00,59.05,59.08,58.93,59.05,78749.0,57.5896,57.6189,57.4726,57.5896,78749.0
2019-10-22 15:50:00,59.05,59.24,58.93,59.19,304746.0,57.5896,57.775,57.4726,57.7262,304746.0
2019-10-23 09:30:00,63.55,63.8,62.27,62.77,513973.0,61.9784,62.2222,60.73,61.2177,513973.0
2019-10-23 09:40:00,62.7,63.44,62.61,63.16,242462.0,61.1494,61.8711,61.0616,61.598,242462.0
2019-10-23 09:50:00,63.15,64.51,63.08,64.43,372794.0,61.5883,62.9146,61.52,62.8366,372794.0
2019-10-23 10:00:00,64.48,65.44,64.45,64.89,419188.0,62.8854,63.8216,62.8561,63.2852,419188.0
2019-10-23 10:10:00,64.92,64.95,63.72,64.05,286128.0,63.3145,63.3437,62.1442,62.466,286128.0
2019-10-23 10:20:00,64.05,64.06,62.27,62.27,413139.0,62.466,62.4757,60.73,60.73,413139.0
2019-10-23 10:30:00,62.31,62.35,61.11,61.42,667006.0,60.769,60.808,59.5987,59.901,667006.0
2019-10-23 10:40:00,61.47,61.82,60.8,61.11,229827.0,59.9498,60.2911,59.2964,59.5987,229827.0
2019-10-23 10:50:00,61.11,61.67,60.99,61.43,155693.0,59.5987,60.1449,59.4817,59.9108,155693.0
2019-10-23 11:00:00,61.45,61.47,60.5,60.65,190463.0,59.9303,59.9498,59.0038,59.1501,190463.0
2019-10-23 11:10:00,60.61,60.8,60.04,60.32,195928.0,59.1111,59.2964,58.5552,58.8282,195928.0
2019-10-23 11:20:00,60.34,60.9,60.16,60.86,237062.0,58.8477,59.3939,58.6722,59.3549,237062.0
2019-10-23 11:30:00,60.89,61.42,60.79,61.34,215388.0,59.3841,59.901,59.2866,59.823,215388.0
2019-10-23 11:40:00,61.33,61.47,60.81,60.87,107984.0,59.8133,59.9498,59.3061,59.3646,107984.0
2019-10-23 11:50:00,60.9,61.09,60.75,60.79,65343.0,59.3939,59.5792,59.2476,59.2866,65343.0
2019-10-23 12:00:00,60.83,61.03,60.66,60.9,73471.0,59.3256,59.5207,59.1598,59.3939,73471.0
2019-10-23 12:10:00,60.91,61.32,60.81,61.26,93428.0,59.4036,59.8035,59.3061,59.745,93428.0
2019-10-23 12:20:00,61.25,61.32,60.99,61.13,57735.0,59.7352,59.8035,59.4817,59.6182,57735.0
2019-10-23 12:30:00,61.13,61.38,61.01,61.37,62256.0,59.6182,59.862,59.5012,59.8523,62256.0
2019-10-23 12:40:00,61.4,61.62,61.35,61.41,119917.0,59.8815,60.0961,59.8328,59.8913,119917.0
2019-10-23 12:50:00,61.43,61.43,61.24,61.29,65342.0,59.9108,59.9108,59.7255,59.7743,65342.0
2019-10-23 13:00:00,61.27,61.47,60.96,60.99,123973.0,59.7547,59.9498,59.4524,59.4817,123973.0
2019-10-23 13:10:00,60.98,61.03,60.63,60.65,111375.0,59.4719,59.5207,59.1306,59.1501,111375.0
2019-10-23 13:20:00,60.65,60.84,60.47,60.79,88996.0,59.1501,59.3354,58.9745,59.2866,88996.0
2019-10-23 13:30:00,60.79,60.8,60.45,60.5,126558.0,59.2866,59.2964,58.955,59.0038,126558.0
2019-10-23 13:40:00,60.51,60.69,60.46,60.57,109776.0,59.0135,59.1891,58.9648,59.0721,109776.0
2019-10-23 13:50:00,60.57,60.91,60.49,60.56,127104.0,59.0721,59.4036,58.994,59.0623,127104.0
2019-10-23 14:00:00,60.54,60.81,60.25,60.48,173681.0,59.0428,59.3061,58.76,58.9843,173681.0
2019-10-23 14:10:00,60.47,60.59,60.33,60.58,103940.0,58.9745,59.0916,58.838,59.0818,103940.0
2019-10-23 14:20:00,60.58,60.79,60.46,60.69,101894.0,59.0818,59.2866,58.9648,59.1891,101894.0
2019-10-23 14:30:00,60.67,60.7,60.43,60.53,79109.0,59.1696,59.1988,58.9355,59.033,79109.0
2019-10-23 14:40:00,60.53,60.56,60.23,60.39,82255.0,59.033,59.0623,58.7405,58.8965,82255.0
2019-10-23 14:50:00,60.39,60.45,60.23,60.3,77478.0,58.8965,58.955,58.7405,58.8087,77478.0
2019-10-23 15:00:00,60.3,60.31,60.05,60.13,91385.0,58.8087,58.8185,58.5649,58.6429,91385.0
2019-10-23 15:10:00,60.14,60.34,60.07,60.34,86647.0,58.6527,58.8477,58.5844,58.8477,86647.0
2019-10-23 15:20:00,60.35,60.64,60.27,60.58,110184.0,58.8575,59.1403,58.7795,59.0818,110184.0
2019-10-23 15:30:00,60.59,60.7,60.24,60.37,117917.0,59.0916,59.1988,58.7502,58.877,117917.0
2019-10-23 15:40:00,60.37,60.61,60.36,60.55,99726.0,58.877,59.1111,58.8673,59.0526,99726.0
2019-10-23 15:50:00,60.56,60.83,60.56,60.7,273170.0,59.0623,59.3256,59.0623,59.1988,273170.0
2019-10-24 09:30:00,61.4,62.18,61.22,61.78,140869.0,59.8815,60.6422,59.706,60.2521,140869.0
2019-10-24 09:40:00,61.92,62.34,61.68,61.91,83818.0,60.3887,60.7983,60.1546,60.3789,83818.0
2019-10-24 09:50:00,61.92,62.09,61.78,61.85,117653.0,60.3887,60.5545,60.2521,60.3204,117653.0
2019-10-24 10:00:00,61.83,62.23,61.77,61.79,129675.0,60.3009,60.691,60.2424,60.2619,129675.0
2019-10-24 10:10:00,61.81,61.86,61.52,61.8,64692.0,60.2814,60.3302,59.9986,60.2716,64692.0
2019-10-24 10:20:00,61.75,62.15,61.68,62.12,33743.0,60.2229,60.613,60.1546,60.5837,33743.0
2019-10-24 10:30:00,62.13,62.29,61.98,62.24,22821.0,60.5935,60.7495,60.4472,60.7008,22821.0
2019-10-24 10:40:00,62.24,62.38,62.2,62.38,50212.0,60.7008,60.8373,60.6617,60.8373,50212.0
2019-10-24 10:50:00,62.39,62.45,62.2,62.37,42324.0,60.847,60.9056,60.6617,60.8275,42324.0
2019-10-24 11:00:00,62.39,62.62,62.38,62.58,31598.0,60.847,61.0714,60.8373,61.0323,31598.0
2019-10-24 11:10:00,62.56,62.72,62.55,62.66,25571.0,61.0128,61.1689,61.0031,61.1104,25571.0
2019-10-24 11:20:00,62.66,62.88,62.59,62.83,47394.0,61.1104,61.3249,61.0421,61.2762,47394.0
2019-10-24 11:30:00,62.84,62.95,62.77,62.91,45025.0,61.2859,61.3932,61.2177,61.3542,45025.0
2019-10-24 11:40:00,62.95,62.99,62.79,62.9,40032.0,61.3932,61.4322,61.2372,61.3444,40032.0
2019-10-24 11:50:00,62.89,63.04,62.81,63.01,50982.0,61.3347,61.481,61.2567,61.4517,50982.0
2019-10-24 12:00:00,63.01,63.19,62.91,63.0,40084.0,61.4517,61.6273,61.3542,61.442,40084.0
2019-10-24 12:10:00,63.02,63.02,62.57,62.74,76447.0,61.4615,61.4615,61.0226,61.1884,76447.0
2019-10-24 12:20:00,62.73,62.89,62.6,62.82,68247.0,61.1786,61.3347,61.0519,61.2664,68247.0
2019-10-24 12:30:00,62.82,63.04,62.82,63.02,30795.0,61.2664,61.481,61.2664,61.4615,30795.0
2019-10-24 12:40:00,63.04,63.12,62.99,63.02,103774.0,61.481,61.559,61.4322,61.4615,103774.0
2019-10-24 12:50:00,63.05,63.05,62.87,62.94,27115.0,61.4907,61.4907,61.3152,61.3834,27115.0
2019-10-24 13:00:00,62.95,63.14,62.94,63.05,21595.0,61.3932,61.5785,61.3834,61.4907,21595.0
2019-10-24 13:10:00,63.09,63.23,63.08,63.18,17332.0,61.5297,61.6663,61.52,61.6175,17332.0
2019-10-24 13:20:00,63.17,63.24,63.12,63.19,18951.0,61.6078,61.676,61.559,61.6273,18951.0
2019-10-24 13:30:00,63.2,63.2,62.95,63.01,22292.0,61.637,61.637,61.3932,61.4517,22292.0
2019-10-24 13:40:00,63.05,63.11,62.99,63.07,24794.0,61.4907,61.5492,61.4322,61.5102,24794.0
2019-10-24 13:50:00,63.08,63.11,63.02,63.06,20753.0,61.52,61.5492,61.4615,61.5005,20753.0
2019-10-24 14:00:00,63.06,63.17,63.03,63.15,24566.0,61.5005,61.6078,61.4712,61.5883,24566.0
2019-10-24 14:10:00,63.14,63.2,63.08,63.11,23552.0,61.5785,61.637,61.52,61.5492,23552.0
2019-10-24 14:20:00,63.11,63.21,63.07,63.17,24598.0,61.5492,61.6468,61.5102,61.6078,24598.0
2019-10-24 14:30:00,63.16,63.28,63.14,63.14,25951.0,61.598,61.715,61.5785,61.5785,25951.0
2019-10-24 14:40:00,63.13,63.2,63.09,63.14,16376.0,61.5687,61.637,61.5297,61.5785,16376.0
2019-10-24 14:50:00,63.14,63.17,62.96,62.96,26847.0,61.5785,61.6078,61.403,61.403,26847.0
2019-10-24 15:00:00,62.98,63.09,62.98,63.01,31600.0,61.4225,61.5297,61.4225,61.4517,31600.0
2019-10-24 15:10:00,63.01,63.05,62.92,62.99,49114.0,61.4517,61.4907,61.3639,61.4322,49114.0
2019-10-24 15:20:00,62.98,62.98,62.88,62.89,46189.0,61.4225,61.4225,61.3249,61.3347,46189.0
2019-10-24 15:30:00,62.89,63.09,62.89,63.04,46847.0,61.3347,61.5297,61.3347,61.481,46847.0
2019-10-24 15:40:00,63.04,63.12,62.99,63.1,62837.0,61.481,61.559,61.4322,61.5395,62837.0
2019-10-24 15:50:00,63.1,63.19,63.03,63.09,163221.0,61.5395,61.6273,61.4712,61.5297,163221.0
2019-10-25 09:30:00,63.03,63.42,63.03,63.32,44827.0,61.4712,61.8516,61.4712,61.754,44827.0
2019-10-25 09:40:00,63.4,63.67,63.21,63.59,25110.0,61.8321,62.0954,61.6468,62.0174,25110.0
2019-10-25 09:50:00,63.65,63.93,63.63,63.72,35821.0,62.0759,62.349,62.0564,62.1442,35821.0
2019-10-25 10:00:00,63.78,63.82,63.53,63.68,46996.0,62.2027,62.2417,61.9589,62.1051,46996.0
2019-10-25 10:10:00,63.71,63.77,63.58,63.75,40288.0,62.1344,62.1929,62.0076,62.1734,40288.0
2019-10-25 10:20:00,63.78,63.87,63.55,63.56,43157.0,62.2027,62.2904,61.9784,61.9881,43157.0
2019-10-25 10:30:00,63.57,63.63,63.51,63.57,33957.0,61.9979,62.0564,61.9393,61.9979,33957.0
2019-10-25 10:40:00,63.56,63.62,63.4,63.61,58913.0,61.9881,62.0466,61.8321,62.0369,58913.0
2019-10-25 10:50:00,63.67,63.7,63.6,63.66,17952.0,62.0954,62.1247,62.0271,62.0856,17952.0
2019-10-25 11:00:00,63.65,63.71,63.57,63.64,16106.0,62.0759,62.1344,61.9979,62.0661,16106.0
2019-10-25 11:10:00,63.6,63.85,63.59,63.83,20525.0,62.0271,62.2709,62.0174,62.2514,20525.0
2019-10-25 11:20:00,63.83,64.0,63.8,63.98,22052.0,62.2514,62.4172,62.2222,62.3977,22052.0
2019-10-25 11:30:00,64.0,64.0,63.87,63.94,17538.0,62.4172,62.4172,62.2904,62.3587,17538.0
2019-10-25 11:40:00,63.94,64.11,63.93,64.06,23113.0,62.3587,62.5245,62.349,62.4757,23113.0
2019-10-25 11:50:00,64.07,64.08,63.81,63.85,33407.0,62.4855,62.4953,62.2319,62.2709,33407.0
2019-10-25 12:00:00,63.84,63.86,63.54,63.58,49346.0,62.2612,62.2807,61.9686,62.0076,49346.0
2019-10-25 12:10:00,63.58,63.77,63.58,63.76,29192.0,62.0076,62.1929,62.0076,62.1832,29192.0
2019-10-25 12:20:00,63.77,63.83,63.66,63.83,39983.0,62.1929,62.2514,62.0856,62.2514,39983.0
2019-10-25 12:30:00,63.83,63.84,63.62,63.77,31119.0,62.2514,62.2612,62.0466,62.1929,31119.0
2019-10-25 12:40:00,63.76,63.85,63.72,63.75,17325.0,62.1832,62.2709,62.1442,62.1734,17325.0
2019-10-25 12:50:00,63.75,63.83,63.74,63.8,17394.0,62.1734,62.2514,62.1637,62.2222,17394.0
2019-10-25 13:00:00,63.82,63.89,63.81,63.82,21219.0,62.2417,62.31,62.2319,62.2417,21219.0
2019-10-25 13:10:00,63.85,63.91,63.83,63.86,30102.0,62.2709,62.3295,62.2514,62.2807,30102.0
2019-10-25 13:20:00,63.85,63.93,63.8,63.88,19763.0,62.2709,62.349,62.2222,62.3002,19763.0
2019-10-25 13:30:00,63.88,63.88,63.64,63.69,25191.0,62.3002,62.3002,62.0661,62.1149,25191.0
2019-10-25 13:40:00,63.66,63.74,63.65,63.69,18903.0,62.0856,62.1637,62.0759,62.1149,18903.0
2019-10-25 13:50:00,63.7,63.72,63.48,63.56,99335.0,62.1247,62.1442,61.9101,61.9881,99335.0
2019-10-25 14:00:00,63.57,63.64,63.34,63.38,42890.0,61.9979,62.0661,61.7736,61.8126,42890.0
2019-10-25 14:10:00,63.38,63.53,63.36,63.53,24006.0,61.8126,61.9589,61.7931,61.9589,24006.0
2019-10-25 14:20:00,63.53,63.62,63.51,63.61,19775.0,61.9589,62.0466,61.9393,62.0369,19775.0
2019-10-25 14:30:00,63.62,63.62,63.47,63.49,32684.0,62.0466,62.0466,61.9003,61.9198,32684.0
2019-10-25 14:40:00,63.5,63.55,63.47,63.49,20001.0,61.9296,61.9784,61.9003,61.9198,20001.0
2019-10-25 14:50:00,63.5,63.64,63.46,63.62,22384.0,61.9296,62.0661,61.8906,62.0466,22384.0
2019-10-25 15:00:00,63.62,63.63,63.51,63.51,22962.0,62.0466,62.0564,61.9393,61.9393,22962.0
2019-10-25 15:10:00,63.52,63.57,63.51,63.57,23626.0,61.9491,61.9979,61.9393,61.9979,23626.0
2019-10-25 15:20:00,63.56,63.58,63.49,63.55,26797.0,61.9881,62.0076,61.9198,61.9784,26797.0
2019-10-25 15:30:00,63.55,63.57,63.48,63.54,39894.0,61.9784,61.9979,61.9101,61.9686,39894.0
2019-10-25 15:40:00,63.53,63.58,63.5,63.53,48803.0,61.9589,62.0076,61.9296,61.9589,48803.0
2019-10-25 15:50:00,63.53,63.74,63.52,63.62,200335.0,61.9589,62.1637,61.9491,62.0466,200335.0
2019-10-28 09:30:00,64.35,64.59,63.84,64.59,118068.0,62.7586,62.9926,62.2612,62.9926,118068.0
2019-10-28 09:40:00,64.6,64.66,64.12,64.13,39590.0,63.0024,63.0609,62.5343,62.544,39590.0
2019-10-28 09:50:00,64.12,64.56,64.11,64.56,74346.0,62.5343,62.9634,62.5245,62.9634,74346.0
2019-10-28 10:00:00,64.56,64.74,64.53,64.54,40193.0,62.9634,63.1389,62.9341,62.9439,40193.0
2019-10-28 10:10:00,64.54,64.6,64.45,64.54,15645.0,62.9439,63.0024,62.8561,62.9439,15645.0
2019-10-28 10:20:00,64.55,64.7,64.53,64.66,20305.0,62.9536,63.0999,62.9341,63.0609,20305.0
2019-10-28 10:30:00,64.66,64.87,64.62,64.68,35955.0,63.0609,63.2657,63.0219,63.0804,35955.0
2019-10-28 10:40:00,64.7,64.84,64.67,64.81,21012.0,63.0999,63.2365,63.0707,63.2072,21012.0
2019-10-28 10:50:00,64.8,64.81,64.71,64.78,16410.0,63.1974,63.2072,63.1097,63.1779,16410.0
2019-10-28 11:00:00,64.78,64.93,64.76,64.83,18799.0,63.1779,63.3242,63.1584,63.2267,18799.0
2019-10-28 11:10:00,64.83,64.89,64.65,64.69,39559.0,63.2267,63.2852,63.0512,63.0902,39559.0
2019-10-28 11:20:00,64.69,64.8,64.61,64.8,17484.0,63.0902,63.1974,63.0121,63.1974,17484.0
2019-10-28 11:30:00,64.79,64.9,64.72,64.88,20816.0,63.1877,63.295,63.1194,63.2755,20816.0
2019-10-28 11:40:00,64.86,64.9,64.78,64.9,17944.0,63.256,63.295,63.1779,63.295,17944.0
2019-10-28 11:50:00,64.92,65.03,64.86,65.02,31874.0,63.3145,63.4218,63.256,63.412,31874.0
2019-10-28 12:00:00,65.02,65.04,64.86,64.97,103437.0,63.412,63.4315,63.256,63.3632,103437.0
2019-10-28 12:10:00,64.95,64.99,64.69,64.71,43367.0,63.3437,63.3827,63.0902,63.1097,43367.0
2019-10-28 12:20:00,64.72,64.77,64.66,64.76,25992.0,63.1194,63.1682,63.0609,63.1584,25992.0
2019-10-28 12:30:00,64.76,64.8,64.58,64.61,37126.0,63.1584,63.1974,62.9829,63.0121,37126.0
2019-10-28 12:40:00,64.6,64.65,64.57,64.65,21266.0,63.0024,63.0512,62.9731,63.0512,21266.0
2019-10-28 12:50:00,64.66,64.68,64.48,64.48,26068.0,63.0609,63.0804,62.8854,62.8854,26068.0
2019-10-28 13:00:00,64.5,64.68,64.49,64.67,25154.0,62.9049,63.0804,62.8951,63.0707,25154.0
2019-10-28 13:10:00,64.67,64.7,64.64,64.67,18871.0,63.0707,63.0999,63.0414,63.0707,18871.0
2019-10-28 13:20:00,64.68,64.71,64.64,64.7,16274.0,63.0804,63.1097,63.0414,63.0999,16274.0
2019-10-28 13:30:00,64.7,64.71,64.6,64.65,25229.0,63.0999,63.1097,63.0024,63.0512,25229.0
2019-10-28 13:40:00,64.67,64.72,64.63,64.67,19423.0,63.0707,63.1194,63.0317,63.0707,19423.0
2019-10-28 13:50:00,64.68,64.78,64.56,64.6,26782.0,63.0804,63.1779,62.9634,63.0024,26782.0
2019-10-28 14:00:00,64.62,64.66,64.58,64.63,13732.0,63.0219,63.0609,62.9829,63.0317,13732.0
2019-10-28 14:10:00,64.59,64.63,64.53,64.54,13616.0,62.9926,63.0317,62.9341,62.9439,13616.0
2019-10-28 14:20:00,64.55,64.56,64.44,64.48,13721.0,62.9536,62.9634,62.8464,62.8854,13721.0
2019-10-28 14:30:00,64.49,64.52,64.4,64.44,16721.0,62.8951,62.9244,62.8073,62.8464,16721.0
2019-10-28 14:40:00,64.43,64.45,64.35,64.4,24388.0,62.8366,62.8561,62.7586,62.8073,24388.0
2019-10-28 14:50:00,64.41,64.5,64.38,64.43,20638.0,62.8171,62.9049,62.7878,62.8366,20638.0
2019-10-28 15:00:00,64.44,64.44,64.34,64.37,29715.0,62.8464,62.8464,62.7488,62.7781,29715.0
2019-10-28 15:10:00,64.37,64.37,64.25,64.28,35207.0,62.7781,62.7781,62.661,62.6903,35207.0
2019-10-28 15:20:00,64.28,64.29,64.19,64.24,29938.0,62.6903,62.7001,62.6025,62.6513,29938.0
2019-10-28 15:30:00,64.23,64.24,64.1,64.13,42006.0,62.6415,62.6513,62.5148,62.544,42006.0
2019-10-28 15:40:00,64.13,64.18,64.05,64.09,82128.0,62.544,62.5928,62.466,62.505,82128.0
2019-10-28 15:50:00,64.09,64.11,64.0,64.04,152173.0,62.505,62.5245,62.4172,62.4562,152173.0
2019-10-29 09:30:00,64.01,64.42,64.01,64.31,44101.0,62.427,62.8268,62.427,62.7196,44101.0
2019-10-29 09:40:00,64.31,64.61,64.27,64.44,14553.0,62.7196,63.0121,62.6806,62.8464,14553.0
2019-10-29 09:50:00,64.45,64.55,64.23,64.28,11740.0,62.8561,62.9536,62.6415,62.6903,11740.0
2019-10-29 10:00:00,64.31,64.34,63.93,63.98,14705.0,62.7196,62.7488,62.349,62.3977,14705.0
2019-10-29 10:10:00,63.97,64.05,63.85,63.97,19473.0,62.388,62.466,62.2709,62.388,19473.0
2019-10-29 10:20:00,63.93,64.03,63.85,63.91,17278.0,62.349,62.4465,62.2709,62.3295,17278.0
2019-10-29 10:30:00,63.92,64.18,63.83,64.17,9719.0,62.3392,62.5928,62.2514,62.583,9719.0
2019-10-29 10:40:00,64.19,64.2,64.07,64.13,11821.0,62.6025,62.6123,62.4855,62.544,11821.0
2019-10-29 10:50:00,64.1,64.11,63.97,64.0,6943.0,62.5148,62.5245,62.388,62.4172,6943.0
2019-10-29 11:00:00,64.05,64.09,63.96,64.0,11091.0,62.466,62.505,62.3782,62.4172,11091.0
2019-10-29 11:10:00,63.99,63.99,63.76,63.81,12661.0,62.4075,62.4075,62.1832,62.2319,12661.0
2019-10-29 11:20:00,63.8,63.82,63.63,63.67,26365.0,62.2222,62.2417,62.0564,62.0954,26365.0
2019-10-29 11:30:00,63.67,63.71,63.57,63.63,39068.0,62.0954,62.1344,61.9979,62.0564,39068.0
2019-10-29 11:40:00,63.61,63.61,63.42,63.47,23861.0,62.0369,62.0369,61.8516,61.9003,23861.0
2019-10-29 11:50:00,63.48,63.55,63.28,63.37,27578.0,61.9101,61.9784,61.715,61.8028,27578.0
2019-10-29 12:00:00,63.31,63.56,63.25,63.54,15355.0,61.7443,61.9881,61.6858,61.9686,15355.0
2019-10-29 12:10:00,63.51,63.61,63.49,63.6,5476.0,61.9393,62.0369,61.9198,62.0271,5476.0
2019-10-29 12:20:00,63.63,63.72,63.58,63.68,7895.0,62.0564,62.1442,62.0076,62.1051,7895.0
2019-10-29 12:30:00,63.73,63.75,63.68,63.68,7983.0,62.1539,62.1734,62.1051,62.1051,7983.0
2019-10-29 12:40:00,63.68,63.7,63.63,63.63,3357.0,62.1051,62.1247,62.0564,62.0564,3357.0
2019-10-29 12:50:00,63.66,63.68,63.59,63.61,9828.0,62.0856,62.1051,62.0174,62.0369,9828.0
2019-10-29 13:00:00,63.6,63.66,63.59,63.65,7910.0,62.0271,62.0856,62.0174,62.0759,7910.0
2019-10-29 13:10:00,63.67,63.67,63.59,63.6,10994.0,62.0954,62.0954,62.0174,62.0271,10994.0
2019-10-29 13:20:00,63.61,63.68,63.6,63.65,15059.0,62.0369,62.1051,62.0271,62.0759,15059.0
2019-10-29 13:30:00,63.65,63.7,63.64,63.69,11499.0,62.0759,62.1247,62.0661,62.1149,11499.0
2019-10-29 13:40:00,63.67,63.68,63.62,63.67,6659.0,62.0954,62.1051,62.0466,62.0954,6659.0
2019-10-29 13:50:00,63.68,63.73,63.65,63.7,9942.0,62.1051,62.1539,62.0759,62.1247,9942.0
2019-10-29 14:00:00,63.68,63.73,63.65,63.69,14025.0,62.1051,62.1539,62.0759,62.1149,14025.0
2019-10-29 14:10:00,63.7,63.84,63.65,63.84,45078.0,62.1247,62.2612,62.0759,62.2612,45078.0
2019-10-29 14:20:00,63.82,63.87,63.75,63.78,22087.0,62.2417,62.2904,62.1734,62.2027,22087.0
2019-10-29 14:30:00,63.77,63.83,63.76,63.78,26910.0,62.1929,62.2514,62.1832,62.2027,26910.0
2019-10-29 14:40:00,63.78,63.81,63.72,63.75,15095.0,62.2027,62.2319,62.1442,62.1734,15095.0
2019-10-29 14:50:00,63.75,63.78,63.57,63.59,18720.0,62.1734,62.2027,61.9979,62.0174,18720.0
2019-10-29 15:00:00,63.58,63.74,63.57,63.7,30398.0,62.0076,62.1637,61.9979,62.1247,30398.0
2019-10-29 15:10:00,63.68,63.71,63.66,63.69,18744.0,62.1051,62.1344,62.0856,62.1149,18744.0
2019-10-29 15:20:00,63.69,63.69,63.59,63.6,23190.0,62.1149,62.1149,62.0174,62.0271,23190.0
2019-10-29 15:30:00,63.6,63.63,63.57,63.59,32638.0,62.0271,62.0564,61.9979,62.0174,32638.0
2019-10-29 15:40:00,63.59,63.61,63.53,63.54,44026.0,62.0174,62.0369,61.9589,61.9686,44026.0
2019-10-29 15:50:00,63.55,63.64,63.5,63.63,85992.0,61.9784,62.0661,61.9296,62.0564,85992.0
2019-10-30 09:30:00,63.62,63.72,63.35,63.51,38771.0,62.0466,62.1442,61.7833,61.9393,38771.0
2019-10-30 09:40:00,63.47,63.58,63.3,63.35,16425.0,61.9003,62.0076,61.7345,61.7833,16425.0
2019-10-30 09:50:00,63.36,63.6,63.34,63.6,10622.0,61.7931,62.0271,61.7736,62.0271,10622.0
2019-10-30 10:00:00,63.63,63.64,63.06,63.36,32967.0,62.0564,62.0661,61.5005,61.7931,32967.0
2019-10-30 10:10:00,63.35,63.53,63.35,63.45,50001.0,61.7833,61.9589,61.7833,61.8808,50001.0
2019-10-30 10:20:00,63.46,63.52,63.4,63.46,21865.0,61.8906,61.9491,61.8321,61.8906,21865.0
2019-10-30 10:30:00,63.44,63.44,63.3,63.4,23980.0,61.8711,61.8711,61.7345,61.8321,23980.0
2019-10-30 10:40:00,63.4,63.46,63.34,63.35,22209.0,61.8321,61.8906,61.7736,61.7833,22209.0
2019-10-30 10:50:00,63.36,63.49,63.35,63.44,13524.0,61.7931,61.9198,61.7833,61.8711,13524.0
2019-10-30 11:00:00,63.44,63.45,63.35,63.38,13840.0,61.8711,61.8808,61.7833,61.8126,13840.0
2019-10-30 11:10:00,63.38,63.43,63.22,63.25,9805.0,61.8126,61.8613,61.6565,61.6858,9805.0
2019-10-30 11:20:00,63.25,63.25,63.02,63.04,15375.0,61.6858,61.6858,61.4615,61.481,15375.0
2019-10-30 11:30:00,63.06,63.1,62.97,62.97,10875.0,61.5005,61.5395,61.4127,61.4127,10875.0
2019-10-30 11:40:00,63.01,63.1,62.97,63.1,12881.0,61.4517,61.5395,61.4127,61.5395,12881.0
2019-10-30 11:50:00,63.09,63.14,63.01,63.01,11234.0,61.5297,61.5785,61.4517,61.4517,11234.0
2019-10-30 12:00:00,63.01,63.06,62.94,62.95,13440.0,61.4517,61.5005,61.3834,61.3932,13440.0
2019-10-30 12:10:00,62.97,63.0,62.82,62.9,10887.0,61.4127,61.442,61.2664,61.3444,10887.0
2019-10-30 12:20:00,62.9,63.01,62.89,63.0,15552.0,61.3444,61.4517,61.3347,61.442,15552.0
2019-10-30 12:30:00,63.01,63.02,62.97,63.01,8912.0,61.4517,61.4615,61.4127,61.4517,8912.0
2019-10-30 12:40:00,63.0,63.0,62.88,62.88,15163.0,61.442,61.442,61.3249,61.3249,15163.0
2019-10-30 12:50:00,62.88,62.9,62.81,62.84,7690.0,61.3249,61.3444,61.2567,61.2859,7690.0
2019-10-30 13:00:00,62.85,62.86,62.77,62.84,18665.0,61.2957,61.3054,61.2177,61.2859,18665.0
2019-10-30 13:10:00,62.84,62.85,62.68,62.7,17298.0,61.2859,61.2957,61.1299,61.1494,17298.0
2019-10-30 13:20:00,62.7,62.76,62.68,62.75,14326.0,61.1494,61.2079,61.1299,61.1981,14326.0
2019-10-30 13:30:00,62.74,62.83,62.74,62.83,18838.0,61.1884,61.2762,61.1884,61.2762,18838.0
2019-10-30 13:40:00,62.83,62.85,62.69,62.7,29020.0,61.2762,61.2957,61.1396,61.1494,29020.0
2019-10-30 13:50:00,62.7,62.73,62.55,62.56,31240.0,61.1494,61.1786,61.0031,61.0128,31240.0
2019-10-30 14:00:00,62.54,62.8,62.46,62.79,14992.0,60.9933,61.2469,60.9153,61.2372,14992.0
2019-10-30 14:10:00,62.78,63.01,62.77,62.92,22379.0,61.2274,61.4517,61.2177,61.3639,22379.0
2019-10-30 14:20:00,62.97,63.01,62.85,62.86,16948.0,61.4127,61.4517,61.2957,61.3054,16948.0
2019-10-30 14:30:00,62.89,62.92,62.74,62.81,21676.0,61.3347,61.3639,61.1884,61.2567,21676.0
2019-10-30 14:40:00,62.83,63.01,62.82,62.98,12731.0,61.2762,61.4517,61.2664,61.4225,12731.0
2019-10-30 14:50:00,63.0,63.09,62.97,63.05,20451.0,61.442,61.5297,61.4127,61.4907,20451.0
2019-10-30 15:00:00,63.05,63.08,63.0,63.04,21254.0,61.4907,61.52,61.442,61.481,21254.0
2019-10-30 15:10:00,63.04,63.08,63.01,63.04,21042.0,61.481,61.52,61.4517,61.481,21042.0
2019-10-30 15:20:00,63.06,63.17,63.04,63.06,26473.0,61.5005,61.6078,61.481,61.5005,26473.0
2019-10-30 15:30:00,63.07,63.1,62.98,63.09,30496.0,61.5102,61.5395,61.4225,61.5297,30496.0
2019-10-30 15:40:00,63.08,63.13,62.85,62.87,44494.0,61.52,61.5687,61.2957,61.3152,44494.0
2019-10-30 15:50:00,62.89,62.94,62.71,62.77,217719.0,61.3347,61.3834,61.1591,61.2177,217719.0
2019-10-31 09:30:00,62.2,62.23,61.29,61.55,128233.0,60.6617,60.691,59.7743,60.0278,128233.0
2019-10-31 09:40:00,61.63,61.81,60.97,61.0,38939.0,60.1058,60.2814,59.4622,59.4914,38939.0
2019-10-31 09:50:00,60.99,61.21,60.71,61.19,99495.0,59.4817,59.6962,59.2086,59.6767,99495.0
2019-10-31 10:00:00,61.16,61.34,61.05,61.3,22558.0,59.6475,59.823,59.5402,59.784,22558.0
2019-10-31 10:10:00,61.31,61.32,60.78,60.82,41643.0,59.7938,59.8035,59.2769,59.3159,41643.0
2019-10-31 10:20:00,60.8,60.9,60.78,60.8,32708.0,59.2964,59.3939,59.2769,59.2964,32708.0
2019-10-31 10:30:00,60.85,60.93,60.55,60.92,124298.0,59.3451,59.4232,59.0526,59.4134,124298.0
2019-10-31 10:40:00,60.9,61.08,60.79,61.08,51128.0,59.3939,59.5694,59.2866,59.5694,51128.0
2019-10-31 10:50:00,61.09,61.18,61.01,61.15,34325.0,59.5792,59.667,59.5012,59.6377,34325.0
2019-10-31 11:00:00,61.18,61.2,60.99,61.2,17507.0,59.667,59.6865,59.4817,59.6865,17507.0
2019-10-31 11:10:00,61.22,61.4,61.22,61.28,16260.0,59.706,59.8815,59.706,59.7645,16260.0
2019-10-31 11:20:00,61.29,61.34,61.24,61.3,17416.0,59.7743,59.823,59.7255,59.784,17416.0
2019-10-31 11:30:00,61.3,61.3,61.15,61.24,11445.0,59.784,59.784,59.6377,59.7255,11445.0
2019-10-31 11:40:00,61.27,61.3,61.22,61.29,19697.0,59.7547,59.784,59.706,59.7743,19697.0
2019-10-31 11:50:00,61.27,61.29,61.17,61.18,16105.0,59.7547,59.7743,59.6572,59.667,16105.0
2019-10-31 12:00:00,61.18,61.18,60.84,60.85,27698.0,59.667,59.667,59.3354,59.3451,27698.0
2019-10-31 12:10:00,60.85,60.91,60.75,60.76,21186.0,59.3451,59.4036,59.2476,59.2574,21186.0
2019-10-31 12:20:00,60.78,60.81,60.71,60.8,16503.0,59.2769,59.3061,59.2086,59.2964,16503.0
2019-10-31 12:30:00,60.8,60.8,60.67,60.7,20133.0,59.2964,59.2964,59.1696,59.1988,20133.0
2019-10-31 12:40:00,60.71,60.75,60.65,60.75,13058.0,59.2086,59.2476,59.1501,59.2476,13058.0
2019-10-31 12:50:00,60.75,60.91,60.73,60.82,18580.0,59.2476,59.4036,59.2281,59.3159,18580.0
2019-10-31 13:00:00,60.81,60.86,60.73,60.8,16534.0,59.3061,59.3549,59.2281,59.2964,16534.0
2019-10-31 13:10:00,60.79,60.84,60.75,60.84,42408.0,59.2866,59.3354,59.2476,59.3354,42408.0
2019-10-31 13:20:00,60.85,61.01,60.8,60.98,20061.0,59.3451,59.5012,59.2964,59.4719,20061.0
2019-10-31 13:30:00,60.97,61.12,60.96,61.09,32218.0,59.4622,59.6085,59.4524,59.5792,32218.0
2019-10-31 13:40:00,61.09,61.16,61.08,61.1,10341.0,59.5792,59.6475,59.5694,59.589,10341.0
2019-10-31 13:50:00,61.09,61.18,61.04,61.12,11907.0,59.5792,59.667,59.5304,59.6085,11907.0
2019-10-31 14:00:00,61.11,61.16,61.05,61.1,18943.0,59.5987,59.6475,59.5402,59.589,18943.0
2019-10-31 14:10:00,61.11,61.12,60.94,60.94,15142.0,59.5987,59.6085,59.4329,59.4329,15142.0
2019-10-31 14:20:00,60.93,60.95,60.85,60.89,14963.0,59.4232,59.4427,59.3451,59.3841,14963.0
2019-10-31 14:30:00,60.91,60.93,60.85,60.87,17498.0,59.4036,59.4232,59.3451,59.3646,17498.0
2019-10-31 14:40:00,60.86,60.88,60.8,60.88,21952.0,59.3549,59.3744,59.2964,59.3744,21952.0
2019-10-31 14:50:00,60.88,60.88,60.79,60.87,41524.0,59.3744,59.3744,59.2866,59.3646,41524.0
2019-10-31 15:00:00,60.87,61.03,60.83,61.03,31468.0,59.3646,59.5207,59.3256,59.5207,31468.0
2019-10-31 15:10:00,61.04,61.12,61.0,61.12,32318.0,59.5304,59.6085,59.4914,59.6085,32318.0
2019-10-31 15:20:00,61.13,61.16,61.11,61.16,30512.0,59.6182,59.6475,59.5987,59.6475,30512.0
2019-10-31 15:30:00,61.16,61.28,61.14,61.15,43554.0,59.6475,59.7645,59.628,59.6377,43554.0
2019-10-31 15:40:00,61.14,61.18,61.05,61.07,74180.0,59.628,59.667,59.5402,59.5597,74180.0
2019-10-31 15:50:00,61.08,61.25,61.02,61.22,174739.0,59.5694,59.7352,59.5109,59.706,174739.0
2019-11-01 09:30:00,61.51,62.21,61.51,62.15,67710.0,59.9888,60.6715,59.9888,60.613,67710.0
2019-11-01 09:40:00,62.21,62.23,61.86,62.11,16566.0,60.6715,60.691,60.3302,60.574,16566.0
2019-11-01 09:50:00,62.07,62.23,62.01,62.07,35956.0,60.535,60.691,60.4764,60.535,35956.0
2019-11-01 10:00:00,62.07,62.3,62.03,62.08,27436.0,60.535,60.7593,60.496,60.5447,27436.0
2019-11-01 10:10:00,62.09,62.14,61.88,61.88,36965.0,60.5545,60.6032,60.3497,60.3497,36965.0
2019-11-01 10:20:00,61.9,61.99,61.84,61.91,15114.0,60.3692,60.4569,60.3107,60.3789,15114.0
2019-11-01 10:30:00,61.95,62.01,61.89,61.95,13260.0,60.4179,60.4764,60.3594,60.4179,13260.0
2019-11-01 10:40:00,61.95,62.06,61.91,62.0,12592.0,60.4179,60.5252,60.3789,60.4667,12592.0
2019-11-01 10:50:00,61.94,62.05,61.94,62.04,10870.0,60.4082,60.5155,60.4082,60.5057,10870.0
2019-11-01 11:00:00,62.03,62.03,61.84,61.92,15638.0,60.496,60.496,60.3107,60.3887,15638.0
2019-11-01 11:10:00,61.93,61.93,61.74,61.8,23387.0,60.3984,60.3984,60.2131,60.2716,23387.0
2019-11-01 11:20:00,61.78,61.81,61.67,61.77,46707.0,60.2521,60.2814,60.1449,60.2424,46707.0
2019-11-01 11:30:00,61.77,61.82,61.66,61.66,37066.0,60.2424,60.2911,60.1351,60.1351,37066.0
2019-11-01 11:40:00,61.66,61.74,61.66,61.71,20990.0,60.1351,60.2131,60.1351,60.1839,20990.0
2019-11-01 11:50:00,61.73,61.89,61.73,61.86,11094.0,60.2034,60.3594,60.2034,60.3302,11094.0
2019-11-01 12:00:00,61.83,61.85,61.76,61.79,18945.0,60.3009,60.3204,60.2326,60.2619,18945.0
2019-11-01 12:10:00,61.78,61.8,61.65,61.73,17577.0,60.2521,60.2716,60.1253,60.2034,17577.0
2019-11-01 12:20:00,61.74,61.86,61.74,61.86,8705.0,60.2131,60.3302,60.2131,60.3302,8705.0
2019-11-01 12:30:00,61.84,61.85,61.77,61.8,12293.0,60.3107,60.3204,60.2424,60.2716,12293.0
2019-11-01 12:40:00,61.78,61.83,61.77,61.83,10297.0,60.2521,60.3009,60.2424,60.3009,10297.0
2019-11-01 12:50:00,61.83,61.89,61.82,61.84,13480.0,60.3009,60.3594,60.2911,60.3107,13480.0
2019-11-01 13:00:00,61.84,61.96,61.84,61.94,13224.0,60.3107,60.4277,60.3107,60.4082,13224.0
2019-11-01 13:10:00,61.94,62.08,61.92,62.05,11158.0,60.4082,60.5447,60.3887,60.5155,11158.0
2019-11-01 13:20:00,62.06,62.2,62.06,62.2,14636.0,60.5252,60.6617,60.5252,60.6617,14636.0
2019-11-01 13:30:00,62.21,62.25,62.16,62.2,22842.0,60.6715,60.7105,60.6227,60.6617,22842.0
2019-11-01 13:40:00,62.2,62.29,62.13,62.29,19782.0,60.6617,60.7495,60.5935,60.7495,19782.0
2019-11-01 13:50:00,62.3,62.35,62.27,62.35,12489.0,60.7593,60.808,60.73,60.808,12489.0
2019-11-01 14:00:00,62.33,62.42,62.31,62.34,13488.0,60.7885,60.8763,60.769,60.7983,13488.0
2019-11-01 14:10:00,62.33,62.36,62.25,62.26,13749.0,60.7885,60.8178,60.7105,60.7203,13749.0
2019-11-01 14:20:00,62.26,62.38,62.18,62.37,34684.0,60.7203,60.8373,60.6422,60.8275,34684.0
2019-11-01 14:30:00,62.39,62.49,62.39,62.44,19937.0,60.847,60.9446,60.847,60.8958,19937.0
2019-11-01 14:40:00,62.44,62.48,62.42,62.42,44428.0,60.8958,60.9348,60.8763,60.8763,44428.0
2019-11-01 14:50:00,62.45,62.46,62.33,62.34,20384.0,60.9056,60.9153,60.7885,60.7983,20384.0
2019-11-01 15:00:00,62.36,62.36,62.3,62.33,19018.0,60.8178,60.8178,60.7593,60.7885,19018.0
2019-11-01 15:10:00,62.33,62.35,62.28,62.3,21999.0,60.7885,60.808,60.7398,60.7593,21999.0
2019-11-01 15:20:00,62.3,62.35,62.27,62.35,24737.0,60.7593,60.808,60.73,60.808,24737.0
2019-11-01 15:30:00,62.34,62.44,62.32,62.41,39452.0,60.7983,60.8958,60.7788,60.8666,39452.0
2019-11-01 15:40:00,62.41,62.41,62.23,62.26,41609.0,60.8666,60.8666,60.691,60.7203,41609.0
2019-11-01 15:50:00,62.26,62.44,62.25,62.4,138821.0,60.7203,60.8958,60.7105,60.8568,138821.0
2019-11-04 09:30:00,63.19,63.61,63.08,63.29,60439.0,61.6273,62.0369,61.52,61.7248,60439.0
2019-11-04 09:40:00,63.27,63.41,63.13,63.13,32575.0,61.7053,61.8418,61.5687,61.5687,32575.0
2019-11-04 09:50:00,63.12,63.12,62.7,62.79,64531.0,61.559,61.559,61.1494,61.2372,64531.0
2019-11-04 10:00:00,62.8,62.86,62.56,62.72,53940.0,61.2469,61.3054,61.0128,61.1689,53940.0
2019-11-04 10:10:00,62.75,62.86,62.68,62.85,24145.0,61.1981,61.3054,61.1299,61.2957,24145.0
2019-11-04 10:20:00,62.85,63.13,62.84,63.09,16144.0,61.2957,61.5687,61.2859,61.5297,16144.0
2019-11-04 10:30:00,63.1,63.11,62.81,62.83,15762.0,61.5395,61.5492,61.2567,61.2762,15762.0
2019-11-04 10:40:00,62.83,62.94,62.7,62.72,27591.0,61.2762,61.3834,61.1494,61.1689,27591.0
2019-11-04 10:50:00,62.72,62.9,62.7,62.85,18856.0,61.1689,61.3444,61.1494,61.2957,18856.0
2019-11-04 11:00:00,62.87,62.91,62.78,62.87,20952.0,61.3152,61.3542,61.2274,61.3152,20952.0
2019-11-04 11:10:00,62.87,62.92,62.76,62.85,20872.0,61.3152,61.3639,61.2079,61.2957,20872.0
2019-11-04 11:20:00,62.87,63.04,62.86,63.0,13415.0,61.3152,61.481,61.3054,61.442,13415.0
2019-11-04 11:30:00,63.04,63.13,62.95,63.12,21362.0,61.481,61.5687,61.3932,61.559,21362.0
2019-11-04 11:40:00,63.12,63.16,63.01,63.08,29078.0,61.559,61.598,61.4517,61.52,29078.0
2019-11-04 11:50:00,63.08,63.09,63.01,63.07,29093.0,61.52,61.5297,61.4517,61.5102,29093.0
2019-11-04 12:00:00,63.08,63.15,62.98,62.98,42577.0,61.52,61.5883,61.4225,61.4225,42577.0
2019-11-04 12:10:00,62.98,63.03,62.88,62.91,30583.0,61.4225,61.4712,61.3249,61.3542,30583.0
2019-11-04 12:20:00,62.9,62.96,62.86,62.86,20997.0,61.3444,61.403,61.3054,61.3054,20997.0
2019-11-04 12:30:00,62.9,62.91,62.8,62.83,20872.0,61.3444,61.3542,61.2469,61.2762,20872.0
2019-11-04 12:40:00,62.84,62.91,62.83,62.85,14911.0,61.2859,61.3542,61.2762,61.2957,14911.0
2019-11-04 12:50:00,62.84,62.9,62.84,62.87,7134.0,61.2859,61.3444,61.2859,61.3152,7134.0
2019-11-04 13:00:00,62.88,62.89,62.83,62.87,8755.0,61.3249,61.3347,61.2762,61.3152,8755.0
2019-11-04 13:10:00,62.89,63.0,62.88,62.98,13735.0,61.3347,61.442,61.3249,61.4225,13735.0
2019-11-04 13:20:00,62.98,63.0,62.94,62.95,29378.0,61.4225,61.442,61.3834,61.3932,29378.0
2019-11-04 13:30:00,62.93,62.97,62.89,62.9,15045.0,61.3737,61.4127,61.3347,61.3444,15045.0
2019-11-04 13:40:00,62.91,62.97,62.83,62.85,22699.0,61.3542,61.4127,61.2762,61.2957,22699.0
2019-11-04 13:50:00,62.85,62.89,62.83,62.84,20566.0,61.2957,61.3347,61.2762,61.2859,20566.0
2019-11-04 14:00:00,62.84,62.86,62.81,62.86,16746.0,61.2859,61.3054,61.2567,61.3054,16746.0
2019-11-04 14:10:00,62.86,62.92,62.81,62.82,23522.0,61.3054,61.3639,61.2567,61.2664,23522.0
2019-11-04 14:20:00,62.82,62.86,62.79,62.83,14630.0,61.2664,61.3054,61.2372,61.2762,14630.0
2019-11-04 14:30:00,62.82,62.88,62.8,62.87,28557.0,61.2664,61.3249,61.2469,61.3152,28557.0
2019-11-04 14:40:00,62.86,62.87,62.81,62.82,13851.0,61.3054,61.3152,61.2567,61.2664,13851.0
2019-11-04 14:50:00,62.81,62.94,62.8,62.94,27170.0,61.2567,61.3834,61.2469,61.3834,27170.0
2019-11-04 15:00:00,62.94,62.94,62.84,62.86,19433.0,61.3834,61.3834,61.2859,61.3054,19433.0
2019-11-04 15:10:00,62.86,62.87,62.76,62.79,27205.0,61.3054,61.3152,61.2079,61.2372,27205.0
2019-11-04 15:20:00,62.8,62.82,62.73,62.76,35116.0,61.2469,61.2664,61.1786,61.2079,35116.0
2019-11-04 15:30:00,62.76,62.78,62.72,62.76,40054.0,61.2079,61.2274,61.1689,61.2079,40054.0
2019-11-04 15:40:00,62.75,62.93,62.75,62.91,53031.0,61.1981,61.3737,61.1981,61.3542,53031.0
2019-11-04 15:50:00,62.91,63.09,62.81,62.82,159814.0,61.3542,61.5297,61.2567,61.2664,159814.0
2019-11-05 09:30:00,63.26,63.35,63.01,63.24,55509.0,61.6955,61.7833,61.4517,61.676,55509.0
2019-11-05 09:40:00,63.16,63.18,62.83,62.89,16784.0,61.598,61.6175,61.2762,61.3347,16784.0
2019-11-05 09:50:00,62.98,63.11,62.83,63.03,20920.0,61.4225,61.5492,61.2762,61.4712,20920.0
2019-11-05 10:00:00,63.04,63.27,62.93,62.95,12099.0,61.481,61.7053,61.3737,61.3932,12099.0
2019-11-05 10:10:00,62.92,62.96,62.73,62.76,10706.0,61.3639,61.403,61.1786,61.2079,10706.0
2019-11-05 10:20:00,62.71,62.8,62.69,62.7,11308.0,61.1591,61.2469,61.1396,61.1494,11308.0
2019-11-05 10:30:00,62.71,62.76,62.64,62.68,10858.0,61.1591,61.2079,61.0909,61.1299,10858.0
2019-11-05 10:40:00,62.67,62.7,62.54,62.55,9451.0,61.1201,61.1494,60.9933,61.0031,9451.0
2019-11-05 10:50:00,62.55,62.63,62.54,62.62,10091.0,61.0031,61.0811,60.9933,61.0714,10091.0
2019-11-05 11:00:00,62.63,62.79,62.63,62.77,11186.0,61.0811,61.2372,61.0811,61.2177,11186.0
2019-11-05 11:10:00,62.75,62.85,62.68,62.8,24036.0,61.1981,61.2957,61.1299,61.2469,24036.0
2019-11-05 11:20:00,62.79,62.96,62.78,62.89,13591.0,61.2372,61.403,61.2274,61.3347,13591.0
2019-11-05 11:30:00,62.91,63.06,62.89,62.98,15002.0,61.3542,61.5005,61.3347,61.4225,15002.0
2019-11-05 11:40:00,62.98,63.0,62.88,62.92,17882.0,61.4225,61.442,61.3249,61.3639,17882.0
2019-11-05 11:50:00,62.92,63.07,62.91,63.07,26995.0,61.3639,61.5102,61.3542,61.5102,26995.0
2019-11-05 12:00:00,63.07,63.1,63.01,63.05,19056.0,61.5102,61.5395,61.4517,61.4907,19056.0
2019-11-05 12:10:00,63.05,63.24,63.04,63.19,18790.0,61.4907,61.676,61.481,61.6273,18790.0
2019-11-05 12:20:00,63.21,63.24,63.14,63.21,21561.0,61.6468,61.676,61.5785,61.6468,21561.0
2019-11-05 12:30:00,63.21,63.34,63.16,63.34,13459.0,61.6468,61.7736,61.598,61.7736,13459.0
2019-11-05 12:40:00,63.35,63.44,63.34,63.44,22985.0,61.7833,61.8711,61.7736,61.8711,22985.0
2019-11-05 12:50:00,63.45,63.45,63.32,63.38,19706.0,61.8808,61.8808,61.754,61.8126,19706.0
2019-11-05 13:00:00,63.4,63.47,63.4,63.43,13619.0,61.8321,61.9003,61.8321,61.8613,13619.0
2019-11-05 13:10:00,63.43,63.46,63.37,63.37,8702.0,61.8613,61.8906,61.8028,61.8028,8702.0
2019-11-05 13:20:00,63.37,63.41,63.25,63.31,16823.0,61.8028,61.8418,61.6858,61.7443,16823.0
2019-11-05 13:30:00,63.32,63.39,63.29,63.36,16918.0,61.754,61.8223,61.7248,61.7931,16918.0
2019-11-05 13:40:00,63.36,63.37,63.18,63.2,15253.0,61.7931,61.8028,61.6175,61.637,15253.0
2019-11-05 13:50:00,63.2,63.31,63.19,63.22,13831.0,61.637,61.7443,61.6273,61.6565,13831.0
2019-11-05 14:00:00,63.23,63.23,63.16,63.17,9943.0,61.6663,61.6663,61.598,61.6078,9943.0
2019-11-05 14:10:00,63.17,63.21,63.1,63.16,24899.0,61.6078,61.6468,61.5395,61.598,24899.0
2019-11-05 14:20:00,63.17,63.27,63.17,63.2,19923.0,61.6078,61.7053,61.6078,61.637,19923.0
2019-11-05 14:30:00,63.2,63.21,63.14,63.15,15559.0,61.637,61.6468,61.5785,61.5883,15559.0
2019-11-05 14:40:00,63.13,63.18,63.12,63.14,7670.0,61.5687,61.6175,61.559,61.5785,7670.0
2019-11-05 14:50:00,63.15,63.15,63.06,63.08,23455.0,61.5883,61.5883,61.5005,61.52,23455.0
2019-11-05 15:00:00,63.08,63.09,63.0,63.0,18505.0,61.52,61.5297,61.442,61.442,18505.0
2019-11-05 15:10:00,62.99,62.99,62.89,62.92,25283.0,61.4322,61.4322,61.3347,61.3639,25283.0
2019-11-05 15:20:00,62.9,62.97,62.87,62.97,23535.0,61.3444,61.4127,61.3152,61.4127,23535.0
2019-11-05 15:30:00,62.96,62.99,62.77,62.82,63898.0,61.403,61.4322,61.2177,61.2664,63898.0
2019-11-05 15:40:00,62.83,62.83,62.69,62.71,56521.0,61.2762,61.2762,61.1396,61.1591,56521.0
2019-11-05 15:50:00,62.68,62.71,62.53,62.6,148292.0,61.1299,61.1591,60.9836,61.0519,148292.0
2019-11-06 09:30:00,62.45,62.66,62.3,62.5,42109.0,60.9056,61.1104,60.7593,60.9543,42109.0
2019-11-06 09:40:00,62.55,62.57,62.16,62.19,23644.0,61.0031,61.0226,60.6227,60.652,23644.0
2019-11-06 09:50:00,62.18,62.52,62.04,62.46,22990.0,60.6422,60.9738,60.5057,60.9153,22990.0
2019-11-06 10:00:00,62.43,62.64,62.41,62.58,27282.0,60.8861,61.0909,60.8666,61.0323,27282.0
2019-11-06 10:10:00,62.61,62.63,62.31,62.35,21016.0,61.0616,61.0811,60.769,60.808,21016.0
2019-11-06 10:20:00,62.35,62.36,62.09,62.14,17791.0,60.808,60.8178,60.5545,60.6032,17791.0
2019-11-06 10:30:00,62.11,62.13,61.97,62.04,26250.0,60.574,60.5935,60.4374,60.5057,26250.0
2019-11-06 10:40:00,62.02,62.22,62.01,62.19,18351.0,60.4862,60.6813,60.4764,60.652,18351.0
2019-11-06 10:50:00,62.18,62.19,62.06,62.1,16243.0,60.6422,60.652,60.5252,60.5642,16243.0
2019-11-06 11:00:00,62.12,62.34,62.12,62.32,20301.0,60.5837,60.7983,60.5837,60.7788,20301.0
2019-11-06 11:10:00,62.28,62.29,62.18,62.25,20071.0,60.7398,60.7495,60.6422,60.7105,20071.0
2019-11-06 11:20:00,62.26,62.3,62.2,62.25,19153.0,60.7203,60.7593,60.6617,60.7105,19153.0
2019-11-06 11:30:00,62.26,62.58,62.26,62.57,23261.0,60.7203,61.0323,60.7203,61.0226,23261.0
2019-11-06 11:40:00,62.57,62.69,62.29,62.43,24039.0,61.0226,61.1396,60.7495,60.8861,24039.0
2019-11-06 11:50:00,62.37,62.4,62.26,62.29,48137.0,60.8275,60.8568,60.7203,60.7495,48137.0
2019-11-06 12:00:00,62.3,62.62,62.3,62.58,18085.0,60.7593,61.0714,60.7593,61.0323,18085.0
2019-11-06 12:10:00,62.57,62.59,62.51,62.53,16762.0,61.0226,61.0421,60.9641,60.9836,16762.0
2019-11-06 12:20:00,62.54,62.64,62.54,62.58,18814.0,60.9933,61.0909,60.9933,61.0323,18814.0
2019-11-06 12:30:00,62.59,62.68,62.59,62.67,13396.0,61.0421,61.1299,61.0421,61.1201,13396.0
2019-11-06 12:40:00,62.66,62.77,62.66,62.77,17236.0,61.1104,61.2177,61.1104,61.2177,17236.0
2019-11-06 12:50:00,62.8,62.85,62.68,62.84,11927.0,61.2469,61.2957,61.1299,61.2859,11927.0
2019-11-06 13:00:00,62.85,62.89,62.75,62.75,26894.0,61.2957,61.3347,61.1981,61.1981,26894.0
2019-11-06 13:10:00,62.75,62.98,62.75,62.9,16088.0,61.1981,61.4225,61.1981,61.3444,16088.0
2019-11-06 13:20:00,62.88,62.89,62.77,62.82,11424.0,61.3249,61.3347,61.2177,61.2664,11424.0
2019-11-06 13:30:00,62.82,62.83,62.74,62.76,12740.0,61.2664,61.2762,61.1884,61.2079,12740.0
2019-11-06 13:40:00,62.77,62.88,62.77,62.77,9954.0,61.2177,61.3249,61.2177,61.2177,9954.0
2019-11-06 13:50:00,62.77,62.85,62.76,62.85,29889.0,61.2177,61.2957,61.2079,61.2957,29889.0
2019-11-06 14:00:00,62.86,62.89,62.79,62.79,11796.0,61.3054,61.3347,61.2372,61.2372,11796.0
2019-11-06 14:10:00,62.81,62.81,62.76,62.79,9436.0,61.2567,61.2567,61.2079,61.2372,9436.0
2019-11-06 14:20:00,62.79,62.8,62.68,62.78,12207.0,61.2372,61.2469,61.1299,61.2274,12207.0
2019-11-06 14:30:00,62.78,62.85,62.78,62.82,17312.0,61.2274,61.2957,61.2274,61.2664,17312.0
2019-11-06 14:40:00,62.81,62.9,62.79,62.84,45774.0,61.2567,61.3444,61.2372,61.2859,45774.0
2019-11-06 14:50:00,62.84,63.02,62.84,63.02,14617.0,61.2859,61.4615,61.2859,61.4615,14617.0
2019-11-06 15:00:00,63.03,63.03,62.91,62.97,20333.0,61.4712,61.4712,61.3542,61.4127,20333.0
2019-11-06 15:10:00,62.96,63.06,62.95,63.06,17259.0,61.403,61.5005,61.3932,61.5005,17259.0
2019-11-06 15:20:00,63.07,63.09,62.99,63.04,21548.0,61.5102,61.5297,61.4322,61.481,21548.0
2019-11-06 15:30:00,63.04,63.06,62.94,63.01,27490.0,61.481,61.5005,61.3834,61.4517,27490.0
2019-11-06 15:40:00,63.01,63.03,62.94,62.97,29368.0,61.4517,61.4712,61.3834,61.4127,29368.0
2019-11-06 15:50:00,62.97,63.09,62.96,63.02,127822.0,61.4127,61.5297,61.403,61.4615,127822.0
2019-11-07 09:30:00,63.69,64.29,63.31,63.44,57676.0,62.1149,62.7001,61.7443,61.8711,57676.0
2019-11-07 09:40:00,63.42,63.42,63.1,63.37,25959.0,61.8516,61.8516,61.5395,61.8028,25959.0
2019-11-07 09:50:00,63.37,63.55,63.3,63.53,21743.0,61.8028,61.9784,61.7345,61.9589,21743.0
2019-11-07 10:00:00,63.55,63.58,63.31,63.36,15580.0,61.9784,62.0076,61.7443,61.7931,15580.0
2019-11-07 10:10:00,63.37,63.45,63.34,63.39,15208.0,61.8028,61.8808,61.7736,61.8223,15208.0
2019-11-07 10:20:00,63.38,63.42,63.33,63.39,10904.0,61.8126,61.8516,61.7638,61.8223,10904.0
2019-11-07 10:30:00,63.42,63.52,63.35,63.52,27124.0,61.8516,61.9491,61.7833,61.9491,27124.0
2019-11-07 10:40:00,63.5,63.55,63.25,63.3,62845.0,61.9296,61.9784,61.6858,61.7345,62845.0
2019-11-07 10:50:00,63.31,63.39,63.22,63.22,24637.0,61.7443,61.8223,61.6565,61.6565,24637.0
2019-11-07 11:00:00,63.23,63.34,63.16,63.17,13591.0,61.6663,61.7736,61.598,61.6078,13591.0
2019-11-07 11:10:00,63.16,63.38,63.16,63.37,18076.0,61.598,61.8126,61.598,61.8028,18076.0
2019-11-07 11:20:00,63.37,63.38,63.17,63.22,27989.0,61.8028,61.8126,61.6078,61.6565,27989.0
2019-11-07 11:30:00,63.23,63.28,63.17,63.24,14276.0,61.6663,61.715,61.6078,61.676,14276.0
2019-11-07 11:40:00,63.24,63.33,63.21,63.24,22606.0,61.676,61.7638,61.6468,61.676,22606.0
2019-11-07 11:50:00,63.24,63.52,63.2,63.44,32744.0,61.676,61.9491,61.637,61.8711,32744.0
2019-11-07 12:00:00,63.46,63.48,63.27,63.32,21952.0,61.8906,61.9101,61.7053,61.754,21952.0
2019-11-07 12:10:00,63.33,63.37,63.26,63.3,17263.0,61.7638,61.8028,61.6955,61.7345,17263.0
2019-11-07 12:20:00,63.3,63.31,63.25,63.3,19580.0,61.7345,61.7443,61.6858,61.7345,19580.0
2019-11-07 12:30:00,63.29,63.32,63.21,63.32,14122.0,61.7248,61.754,61.6468,61.754,14122.0
2019-11-07 12:40:00,63.32,63.33,63.25,63.31,14256.0,61.754,61.7638,61.6858,61.7443,14256.0
2019-11-07 12:50:00,63.32,63.48,63.32,63.45,15441.0,61.754,61.9101,61.754,61.8808,15441.0
2019-11-07 13:00:00,63.45,63.47,63.34,63.37,16275.0,61.8808,61.9003,61.7736,61.8028,16275.0
2019-11-07 13:10:00,63.37,63.46,63.37,63.4,14806.0,61.8028,61.8906,61.8028,61.8321,14806.0
2019-11-07 13:20:00,63.41,63.41,63.35,63.37,12850.0,61.8418,61.8418,61.7833,61.8028,12850.0
2019-11-07 13:30:00,63.37,63.39,63.31,63.38,12851.0,61.8028,61.8223,61.7443,61.8126,12851.0
2019-11-07 13:40:00,63.39,63.4,63.3,63.32,17314.0,61.8223,61.8321,61.7345,61.754,17314.0
2019-11-07 13:50:00,63.31,63.32,63.2,63.24,15265.0,61.7443,61.754,61.637,61.676,15265.0
2019-11-07 14:00:00,63.24,63.33,63.24,63.25,11716.0,61.676,61.7638,61.676,61.6858,11716.0
2019-11-07 14:10:00,63.25,63.37,63.19,63.37,16438.0,61.6858,61.8028,61.6273,61.8028,16438.0
2019-11-07 14:20:00,63.38,63.43,63.36,63.37,18945.0,61.8126,61.8613,61.7931,61.8028,18945.0
2019-11-07 14:30:00,63.38,63.4,63.35,63.4,21123.0,61.8126,61.8321,61.7833,61.8321,21123.0
2019-11-07 14:40:00,63.4,63.43,63.1,63.14,29244.0,61.8321,61.8613,61.5395,61.5785,29244.0
2019-11-07 14:50:00,63.13,63.13,62.93,63.01,24809.0,61.5687,61.5687,61.3737,61.4517,24809.0
2019-11-07 15:00:00,63.02,63.06,62.96,62.96,23468.0,61.4615,61.5005,61.403,61.403,23468.0
2019-11-07 15:10:00,62.96,62.96,62.63,62.63,27608.0,61.403,61.403,61.0811,61.0811,27608.0
2019-11-07 15:20:00,62.62,62.63,62.39,62.4,84417.0,61.0714,61.0811,60.847,60.8568,84417.0
2019-11-07 15:30:00,62.4,62.42,62.31,62.31,89005.0,60.8568,60.8763,60.769,60.769,89005.0
2019-11-07 15:40:00,62.32,62.47,62.29,62.47,73907.0,60.7788,60.9251,60.7495,60.9251,73907.0
2019-11-07 15:50:00,62.5,62.57,62.41,62.57,115986.0,60.9543,61.0226,60.8666,61.0226,115986.0
2019-11-08 09:30:00,62.58,63.01,62.43,62.84,45629.0,61.0323,61.4517,60.8861,61.2859,45629.0
2019-11-08 09:40:00,62.85,62.97,62.78,62.9,42539.0,61.2957,61.4127,61.2274,61.3444,42539.0
2019-11-08 09:50:00,62.9,63.04,62.65,62.65,46214.0,61.3444,61.481,61.1006,61.1006,46214.0
2019-11-08 10:00:00,62.62,62.82,62.51,62.82,27654.0,61.0714,61.2664,60.9641,61.2664,27654.0
2019-11-08 10:10:00,62.82,62.95,62.79,62.92,21232.0,61.2664,61.3932,61.2372,61.3639,21232.0
2019-11-08 10:20:00,62.92,63.08,62.88,62.98,29405.0,61.3639,61.52,61.3249,61.4225,29405.0
2019-11-08 10:30:00,63.0,63.1,62.98,63.04,33996.0,61.442,61.5395,61.4225,61.481,33996.0
2019-11-08 10:40:00,63.04,63.19,62.98,63.01,44612.0,61.481,61.6273,61.4225,61.4517,44612.0
2019-11-08 10:50:00,63.02,63.08,62.96,63.08,19983.0,61.4615,61.52,61.403,61.52,19983.0
2019-11-08 11:00:00,63.07,63.27,63.06,63.26,31364.0,61.5102,61.7053,61.5005,61.6955,31364.0
2019-11-08 11:10:00,63.26,63.27,63.21,63.23,20914.0,61.6955,61.7053,61.6468,61.6663,20914.0
2019-11-08 11:20:00,63.24,63.25,63.16,63.22,26188.0,61.676,61.6858,61.598,61.6565,26188.0
2019-11-08 11:30:00,63.22,63.24,63.06,63.12,61535.0,61.6565,61.676,61.5005,61.559,61535.0
2019-11-08 11:40:00,63.12,63.31,63.08,63.31,80446.0,61.559,61.7443,61.52,61.7443,80446.0
2019-11-08 11:50:00,63.3,63.37,63.28,63.33,25341.0,61.7345,61.8028,61.715,61.7638,25341.0
2019-11-08 12:00:00,63.34,63.38,63.29,63.37,24633.0,61.7736,61.8126,61.7248,61.8028,24633.0
2019-11-08 12:10:00,63.37,63.37,63.27,63.35,24289.0,61.8028,61.8028,61.7053,61.7833,24289.0
2019-11-08 12:20:00,63.35,63.36,63.28,63.29,19115.0,61.7833,61.7931,61.715,61.7248,19115.0
2019-11-08 12:30:00,63.28,63.29,63.22,63.24,21875.0,61.715,61.7248,61.6565,61.676,21875.0
2019-11-08 12:40:00,63.24,63.24,63.07,63.11,17987.0,61.676,61.676,61.5102,61.5492,17987.0
2019-11-08 12:50:00,63.1,63.11,62.96,62.96,23334.0,61.5395,61.5492,61.403,61.403,23334.0
2019-11-08 13:00:00,62.97,62.97,62.86,62.86,23272.0,61.4127,61.4127,61.3054,61.3054,23272.0
2019-11-08 13:10:00,62.86,62.95,62.86,62.94,18285.0,61.3054,61.3932,61.3054,61.3834,18285.0
2019-11-08 13:20:00,62.95,63.02,62.93,62.96,17165.0,61.3932,61.4615,61.3737,61.403,17165.0
2019-11-08 13:30:00,62.97,63.02,62.96,62.99,13497.0,61.4127,61.4615,61.403,61.4322,13497.0
2019-11-08 13:40:00,62.99,63.02,62.93,62.95,18230.0,61.4322,61.4615,61.3737,61.3932,18230.0
2019-11-08 13:50:00,62.95,63.03,62.91,63.02,24627.0,61.3932,61.4712,61.3542,61.4615,24627.0
2019-11-08 14:00:00,63.03,63.21,63.02,63.21,24672.0,61.4712,61.6468,61.4615,61.6468,24672.0
2019-11-08 14:10:00,63.21,63.34,63.2,63.33,27364.0,61.6468,61.7736,61.637,61.7638,27364.0
2019-11-08 14:20:00,63.33,63.43,63.32,63.42,27525.0,61.7638,61.8613,61.754,61.8516,27525.0
2019-11-08 14:30:00,63.41,63.46,63.28,63.28,26416.0,61.8418,61.8906,61.715,61.715,26416.0
2019-11-08 14:40:00,63.28,63.44,63.28,63.33,23406.0,61.715,61.8711,61.715,61.7638,23406.0
2019-11-08 14:50:00,63.34,63.41,63.3,63.38,25006.0,61.7736,61.8418,61.7345,61.8126,25006.0
2019-11-08 15:00:00,63.38,63.41,63.33,63.38,44150.0,61.8126,61.8418,61.7638,61.8126,44150.0
2019-11-08 15:10:00,63.38,63.54,63.37,63.49,46562.0,61.8126,61.9686,61.8028,61.9198,46562.0
2019-11-08 15:20:00,63.49,63.52,63.44,63.49,30608.0,61.9198,61.9491,61.8711,61.9198,30608.0
2019-11-08 15:30:00,63.5,63.51,63.42,63.44,38882.0,61.9296,61.9393,61.8516,61.8711,38882.0
2019-11-08 15:40:00,63.44,63.56,63.38,63.49,100283.0,61.8711,61.9881,61.8126,61.9198,100283.0
2019-11-08 15:50:00,63.5,63.57,63.45,63.51,158667.0,61.9296,61.9979,61.8808,61.9393,158667.0
2019-11-11 09:30:00,63.04,63.43,63.0,63.17,26658.0,61.481,61.8613,61.442,61.6078,26658.0
2019-11-11 09:40:00,63.2,63.76,63.14,63.76,16975.0,61.637,62.1832,61.5785,62.1832,16975.0
2019-11-11 09:50:00,63.78,63.93,63.68,63.78,19984.0,62.2027,62.349,62.1051,62.2027,19984.0
2019-11-11 10:00:00,63.77,63.95,63.77,63.94,15486.0,62.1929,62.3685,62.1929,62.3587,15486.0
2019-11-11 10:10:00,63.94,64.1,63.91,64.06,15499.0,62.3587,62.5148,62.3295,62.4757,15499.0
2019-11-11 10:20:00,64.06,64.24,64.02,64.23,23558.0,62.4757,62.6513,62.4367,62.6415,23558.0
2019-11-11 10:30:00,64.25,64.25,64.11,64.19,19256.0,62.661,62.661,62.5245,62.6025,19256.0
2019-11-11 10:40:00,64.21,64.26,64.11,64.21,13322.0,62.622,62.6708,62.5245,62.622,13322.0
2019-11-11 10:50:00,64.24,64.25,64.07,64.08,12862.0,62.6513,62.661,62.4855,62.4953,12862.0
2019-11-11 11:00:00,64.09,64.15,64.01,64.09,20174.0,62.505,62.5635,62.427,62.505,20174.0
2019-11-11 11:10:00,64.06,64.08,63.92,63.92,10164.0,62.4757,62.4953,62.3392,62.3392,10164.0
2019-11-11 11:20:00,63.92,64.1,63.88,64.09,17713.0,62.3392,62.5148,62.3002,62.505,17713.0
2019-11-11 11:30:00,64.11,64.21,64.11,64.14,12345.0,62.5245,62.622,62.5245,62.5538,12345.0
2019-11-11 11:40:00,64.14,64.33,64.12,64.28,21509.0,62.5538,62.7391,62.5343,62.6903,21509.0
2019-11-11 11:50:00,64.26,64.3,64.18,64.26,17505.0,62.6708,62.7098,62.5928,62.6708,17505.0
2019-11-11 12:00:00,64.26,64.3,64.12,64.15,11056.0,62.6708,62.7098,62.5343,62.5635,11056.0
2019-11-11 12:10:00,64.17,64.24,64.14,64.17,15995.0,62.583,62.6513,62.5538,62.583,15995.0
2019-11-11 12:20:00,64.18,64.2,64.11,64.11,10147.0,62.5928,62.6123,62.5245,62.5245,10147.0
2019-11-11 12:30:00,64.13,64.19,64.08,64.13,13295.0,62.544,62.6025,62.4953,62.544,13295.0
2019-11-11 12:40:00,64.12,64.15,64.04,64.06,15300.0,62.5343,62.5635,62.4562,62.4757,15300.0
2019-11-11 12:50:00,64.08,64.11,64.02,64.09,15958.0,62.4953,62.5245,62.4367,62.505,15958.0
2019-11-11 13:00:00,64.09,64.28,64.09,64.22,18724.0,62.505,62.6903,62.505,62.6318,18724.0
2019-11-11 13:10:00,64.22,64.29,64.2,64.21,9473.0,62.6318,62.7001,62.6123,62.622,9473.0
2019-11-11 13:20:00,64.22,64.29,64.2,64.27,11653.0,62.6318,62.7001,62.6123,62.6806,11653.0
2019-11-11 13:30:00,64.26,64.31,64.19,64.23,18350.0,62.6708,62.7196,62.6025,62.6415,18350.0
2019-11-11 13:40:00,64.23,64.28,64.2,64.22,12163.0,62.6415,62.6903,62.6123,62.6318,12163.0
2019-11-11 13:50:00,64.23,64.28,64.19,64.24,12742.0,62.6415,62.6903,62.6025,62.6513,12742.0
2019-11-11 14:00:00,64.25,64.27,64.17,64.17,13030.0,62.661,62.6806,62.583,62.583,13030.0
2019-11-11 14:10:00,64.18,64.2,64.14,64.19,21639.0,62.5928,62.6123,62.5538,62.6025,21639.0
2019-11-11 14:20:00,64.2,64.23,64.15,64.15,14545.0,62.6123,62.6415,62.5635,62.5635,14545.0
2019-11-11 14:30:00,64.16,64.2,64.16,64.19,11779.0,62.5733,62.6123,62.5733,62.6025,11779.0
2019-11-11 14:40:00,64.18,64.21,64.13,64.15,16572.0,62.5928,62.622,62.544,62.5635,16572.0
2019-11-11 14:50:00,64.16,64.22,64.1,64.12,12845.0,62.5733,62.6318,62.5148,62.5343,12845.0
2019-11-11 15:00:00,64.12,64.14,64.08,64.11,13284.0,62.5343,62.5538,62.4953,62.5245,13284.0
2019-11-11 15:10:00,64.11,64.16,64.05,64.05,14048.0,62.5245,62.5733,62.466,62.466,14048.0
2019-11-11 15:20:00,64.05,64.07,63.92,63.96,28259.0,62.466,62.4855,62.3392,62.3782,28259.0
2019-11-11 15:30:00,63.93,63.98,63.9,63.9,23329.0,62.349,62.3977,62.3197,62.3197,23329.0
2019-11-11 15:40:00,63.91,64.06,63.86,64.02,47934.0,62.3295,62.4757,62.2807,62.4367,47934.0
2019-11-11 15:50:00,63.98,64.08,63.91,64.04,101850.0,62.3977,62.4953,62.3295,62.4562,101850.0
2019-11-12 09:30:00,64.36,65.24,64.36,65.16,77401.0,62.7683,63.6266,62.7683,63.5485,77401.0
2019-11-12 09:40:00,65.15,65.15,64.92,64.92,32570.0,63.5388,63.5388,63.3145,63.3145,32570.0
2019-11-12 09:50:00,64.91,65.04,64.91,65.03,32451.0,63.3047,63.4315,63.3047,63.4218,32451.0
2019-11-12 10:00:00,65.03,65.36,65.03,65.36,60108.0,63.4218,63.7436,63.4218,63.7436,60108.0
2019-11-12 10:10:00,65.36,65.36,65.22,65.3,40917.0,63.7436,63.7436,63.6071,63.6851,40917.0
2019-11-12 10:20:00,65.32,65.54,65.3,65.52,91099.0,63.7046,63.9191,63.6851,63.8996,91099.0
2019-11-12 10:30:00,65.5,65.55,65.16,65.19,63866.0,63.8801,63.9289,63.5485,63.5778,63866.0
2019-11-12 10:40:00,65.18,65.44,65.15,65.41,95277.0,63.568,63.8216,63.5388,63.7924,95277.0
2019-11-12 10:50:00,65.42,65.49,65.13,65.14,29304.0,63.8021,63.8704,63.5193,63.529,29304.0
2019-11-12 11:00:00,65.14,65.21,65.13,65.21,32313.0,63.529,63.5973,63.5193,63.5973,32313.0
2019-11-12 11:10:00,65.27,65.33,65.23,65.27,23321.0,63.6558,63.7143,63.6168,63.6558,23321.0
2019-11-12 11:20:00,65.28,65.34,65.21,65.26,21735.0,63.6656,63.7241,63.5973,63.6461,21735.0
2019-11-12 11:30:00,65.26,65.27,65.15,65.16,30499.0,63.6461,63.6558,63.5388,63.5485,30499.0
2019-11-12 11:40:00,65.15,65.21,65.13,65.15,39971.0,63.5388,63.5973,63.5193,63.5388,39971.0
2019-11-12 11:50:00,65.16,65.19,65.08,65.09,48629.0,63.5485,63.5778,63.4705,63.4803,48629.0
2019-11-12 12:00:00,65.1,65.16,65.03,65.06,43851.0,63.49,63.5485,63.4218,63.451,43851.0
2019-11-12 12:10:00,65.04,65.39,65.04,65.32,80261.0,63.4315,63.7729,63.4315,63.7046,80261.0
2019-11-12 12:20:00,65.33,65.54,65.2,65.21,175088.0,63.7143,63.9191,63.5876,63.5973,175088.0
2019-11-12 12:30:00,65.2,65.31,65.16,65.31,33628.0,63.5876,63.6948,63.5485,63.6948,33628.0
2019-11-12 12:40:00,65.31,65.43,65.3,65.37,266137.0,63.6948,63.8119,63.6851,63.7534,266137.0
2019-11-12 12:50:00,65.37,65.49,65.29,65.31,106637.0,63.7534,63.8704,63.6753,63.6948,106637.0
2019-11-12 13:00:00,65.28,65.34,65.13,65.22,30370.0,63.6656,63.7241,63.5193,63.6071,30370.0
2019-11-12 13:10:00,65.23,65.23,65.13,65.19,22481.0,63.6168,63.6168,63.5193,63.5778,22481.0
2019-11-12 13:20:00,65.18,65.21,65.11,65.14,22900.0,63.568,63.5973,63.4998,63.529,22900.0
2019-11-12 13:30:00,65.15,65.21,65.12,65.16,33525.0,63.5388,63.5973,63.5095,63.5485,33525.0
2019-11-12 13:40:00,65.17,65.31,65.12,65.19,79095.0,63.5583,63.6948,63.5095,63.5778,79095.0
2019-11-12 13:50:00,65.2,65.21,65.09,65.11,24213.0,63.5876,63.5973,63.4803,63.4998,24213.0
2019-11-12 14:00:00,65.11,65.17,65.07,65.16,40638.0,63.4998,63.5583,63.4608,63.5485,40638.0
2019-11-12 14:10:00,65.15,65.15,65.04,65.09,37107.0,63.5388,63.5388,63.4315,63.4803,37107.0
2019-11-12 14:20:00,65.07,65.07,64.95,65.06,20366.0,63.4608,63.4608,63.3437,63.451,20366.0
2019-11-12 14:30:00,65.06,65.15,65.05,65.08,18571.0,63.451,63.5388,63.4413,63.4705,18571.0
2019-11-12 14:40:00,65.08,65.11,65.04,65.08,41822.0,63.4705,63.4998,63.4315,63.4705,41822.0
2019-11-12 14:50:00,65.07,65.12,64.87,64.89,58466.0,63.4608,63.5095,63.2657,63.2852,58466.0
2019-11-12 15:00:00,64.89,64.95,64.87,64.9,34501.0,63.2852,63.3437,63.2657,63.295,34501.0
2019-11-12 15:10:00,64.9,64.96,64.83,64.88,37570.0,63.295,63.3535,63.2267,63.2755,37570.0
2019-11-12 15:20:00,64.88,65.06,64.87,65.06,38897.0,63.2755,63.451,63.2657,63.451,38897.0
2019-11-12 15:30:00,65.06,65.16,64.94,64.94,84089.0,63.451,63.5485,63.334,63.334,84089.0
2019-11-12 15:40:00,64.95,65.04,64.93,65.04,77057.0,63.3437,63.4315,63.3242,63.4315,77057.0
2019-11-12 15:50:00,65.05,65.21,65.05,65.2,248123.0,63.4413,63.5973,63.4413,63.5876,248123.0
2019-11-13 09:30:00,64.66,65.0,64.31,64.42,46347.0,63.0609,63.3925,62.7196,62.8268,46347.0
2019-11-13 09:40:00,64.34,64.46,64.1,64.14,35599.0,62.7488,62.8659,62.5148,62.5538,35599.0
2019-11-13 09:50:00,64.11,64.36,64.09,64.31,41163.0,62.5245,62.7683,62.505,62.7196,41163.0
2019-11-13 10:00:00,64.33,64.41,64.22,64.39,48425.0,62.7391,62.8171,62.6318,62.7976,48425.0
2019-11-13 10:10:00,64.4,64.71,64.39,64.7,20649.0,62.8073,63.1097,62.7976,63.0999,20649.0
2019-11-13 10:20:00,64.74,64.8,64.5,64.53,52946.0,63.1389,63.1974,62.9049,62.9341,52946.0
2019-11-13 10:30:00,64.56,64.77,64.45,64.76,15191.0,62.9634,63.1682,62.8561,63.1584,15191.0
2019-11-13 10:40:00,64.77,64.9,64.75,64.83,13060.0,63.1682,63.295,63.1487,63.2267,13060.0
2019-11-13 10:50:00,64.85,65.0,64.85,64.97,21068.0,63.2462,63.3925,63.2462,63.3632,21068.0
2019-11-13 11:00:00,65.01,65.02,64.89,64.93,13833.0,63.4023,63.412,63.2852,63.3242,13833.0
2019-11-13 11:10:00,64.92,65.11,64.9,65.11,16732.0,63.3145,63.4998,63.295,63.4998,16732.0
2019-11-13 11:20:00,65.09,65.1,64.98,65.03,8361.0,63.4803,63.49,63.373,63.4218,8361.0
2019-11-13 11:30:00,65.01,65.1,64.98,65.02,7371.0,63.4023,63.49,63.373,63.412,7371.0
2019-11-13 11:40:00,65.02,65.21,65.01,65.19,15184.0,63.412,63.5973,63.4023,63.5778,15184.0
2019-11-13 11:50:00,65.19,65.26,65.17,65.2,10836.0,63.5778,63.6461,63.5583,63.5876,10836.0
2019-11-13 12:00:00,65.23,65.27,65.16,65.27,11773.0,63.6168,63.6558,63.5485,63.6558,11773.0
2019-11-13 12:10:00,65.27,65.27,65.18,65.2,7676.0,63.6558,63.6558,63.568,63.5876,7676.0
2019-11-13 12:20:00,65.19,65.2,65.04,65.07,12505.0,63.5778,63.5876,63.4315,63.4608,12505.0
2019-11-13 12:30:00,65.07,65.22,65.04,65.2,14682.0,63.4608,63.6071,63.4315,63.5876,14682.0
2019-11-13 12:40:00,65.2,65.25,65.1,65.25,12308.0,63.5876,63.6363,63.49,63.6363,12308.0
2019-11-13 12:50:00,65.25,65.26,65.2,65.24,7001.0,63.6363,63.6461,63.5876,63.6266,7001.0
2019-11-13 13:00:00,65.24,65.3,65.23,65.25,10677.0,63.6266,63.6851,63.6168,63.6363,10677.0
2019-11-13 13:10:00,65.25,65.41,65.24,65.4,56239.0,63.6363,63.7924,63.6266,63.7826,56239.0
2019-11-13 13:20:00,65.43,65.68,65.32,65.61,279247.0,63.8119,64.0557,63.7046,63.9874,279247.0
2019-11-13 13:30:00,65.61,65.8,65.5,65.51,276148.0,63.9874,64.1727,63.8801,63.8899,276148.0
2019-11-13 13:40:00,65.51,65.58,65.43,65.5,47901.0,63.8899,63.9582,63.8119,63.8801,47901.0
2019-11-13 13:50:00,65.5,65.51,65.03,65.2,53546.0,63.8801,63.8899,63.4218,63.5876,53546.0
2019-11-13 14:00:00,65.19,65.24,65.05,65.23,24716.0,63.5778,63.6266,63.4413,63.6168,24716.0
2019-11-13 14:10:00,65.21,65.36,65.16,65.19,149686.0,63.5973,63.7436,63.5485,63.5778,149686.0
2019-11-13 14:20:00,65.2,65.24,65.03,65.16,47638.0,63.5876,63.6266,63.4218,63.5485,47638.0
2019-11-13 14:30:00,65.18,65.3,65.17,65.3,29721.0,63.568,63.6851,63.5583,63.6851,29721.0
2019-11-13 14:40:00,65.3,65.49,65.27,65.36,117232.0,63.6851,63.8704,63.6558,63.7436,117232.0
2019-11-13 14:50:00,65.35,65.46,65.3,65.35,51095.0,63.7338,63.8411,63.6851,63.7338,51095.0
2019-11-13 15:00:00,65.35,65.44,65.32,65.38,17230.0,63.7338,63.8216,63.7046,63.7631,17230.0
2019-11-13 15:10:00,65.37,65.47,65.33,65.45,24475.0,63.7534,63.8509,63.7143,63.8314,24475.0
2019-11-13 15:20:00,65.46,65.54,65.46,65.49,30304.0,63.8411,63.9191,63.8411,63.8704,30304.0
2019-11-13 15:30:00,65.48,65.6,65.44,65.48,72500.0,63.8606,63.9777,63.8216,63.8606,72500.0
2019-11-13 15:40:00,65.49,65.58,65.48,65.57,47653.0,63.8704,63.9582,63.8606,63.9484,47653.0
2019-11-13 15:50:00,65.55,65.71,65.53,65.66,219764.0,63.9289,64.0849,63.9094,64.0362,219764.0
2019-11-14 09:30:00,65.38,65.85,65.15,65.21,45920.0,63.7631,64.2215,63.5388,63.5973,45920.0
2019-11-14 09:40:00,65.19,65.28,65.0,65.05,24280.0,63.5778,63.6656,63.3925,63.4413,24280.0
2019-11-14 09:50:00,65.04,65.43,65.04,65.27,50338.0,63.4315,63.8119,63.4315,63.6558,50338.0
2019-11-14 10:00:00,65.27,65.52,65.15,65.5,11108.0,63.6558,63.8996,63.5388,63.8801,11108.0
2019-11-14 10:10:00,65.51,65.67,65.49,65.53,71194.0,63.8899,64.0459,63.8704,63.9094,71194.0
2019-11-14 10:20:00,65.56,65.62,65.33,65.36,10435.0,63.9387,63.9972,63.7143,63.7436,10435.0
2019-11-14 10:30:00,65.35,65.42,65.25,65.42,12428.0,63.7338,63.8021,63.6363,63.8021,12428.0
2019-11-14 10:40:00,65.43,65.52,65.33,65.37,21121.0,63.8119,63.8996,63.7143,63.7534,21121.0
2019-11-14 10:50:00,65.39,65.48,65.35,65.43,53746.0,63.7729,63.8606,63.7338,63.8119,53746.0
2019-11-14 11:00:00,65.43,65.47,65.34,65.38,59685.0,63.8119,63.8509,63.7241,63.7631,59685.0
2019-11-14 11:10:00,65.38,65.39,65.16,65.19,99788.0,63.7631,63.7729,63.5485,63.5778,99788.0
2019-11-14 11:20:00,65.18,65.28,65.18,65.28,18913.0,63.568,63.6656,63.568,63.6656,18913.0
2019-11-14 11:30:00,65.3,65.33,65.23,65.26,6482.0,63.6851,63.7143,63.6168,63.6461,6482.0
2019-11-14 11:40:00,65.25,65.26,65.02,65.1,12886.0,63.6363,63.6461,63.412,63.49,12886.0
2019-11-14 11:50:00,65.11,65.21,65.07,65.18,7360.0,63.4998,63.5973,63.4608,63.568,7360.0
2019-11-14 12:00:00,65.16,65.28,65.15,65.28,10942.0,63.5485,63.6656,63.5388,63.6656,10942.0
2019-11-14 12:10:00,65.29,65.34,65.26,65.32,6305.0,63.6753,63.7241,63.6461,63.7046,6305.0
2019-11-14 12:20:00,65.32,65.32,65.23,65.31,24728.0,63.7046,63.7046,63.6168,63.6948,24728.0
2019-11-14 12:30:00,65.3,65.34,65.11,65.3,131410.0,63.6851,63.7241,63.4998,63.6851,131410.0
2019-11-14 12:40:00,65.31,65.36,65.27,65.34,14380.0,63.6948,63.7436,63.6558,63.7241,14380.0
2019-11-14 12:50:00,65.35,65.35,65.24,65.27,14693.0,63.7338,63.7338,63.6266,63.6558,14693.0
2019-11-14 13:00:00,65.28,65.42,65.28,65.42,64428.0,63.6656,63.8021,63.6656,63.8021,64428.0
2019-11-14 13:10:00,65.39,65.41,65.31,65.4,15682.0,63.7729,63.7924,63.6948,63.7826,15682.0
2019-11-14 13:20:00,65.42,65.43,65.34,65.34,10618.0,63.8021,63.8119,63.7241,63.7241,10618.0
2019-11-14 13:30:00,65.36,65.36,65.21,65.34,47817.0,63.7436,63.7436,63.5973,63.7241,47817.0
2019-11-14 13:40:00,65.36,65.43,65.35,65.4,10969.0,63.7436,63.8119,63.7338,63.7826,10969.0
2019-11-14 13:50:00,65.43,65.43,65.11,65.24,16586.0,63.8119,63.8119,63.4998,63.6266,16586.0
2019-11-14 14:00:00,65.23,65.26,65.15,65.22,12000.0,63.6168,63.6461,63.5388,63.6071,12000.0
2019-11-14 14:10:00,65.24,65.41,65.22,65.37,26756.0,63.6266,63.7924,63.6071,63.7534,26756.0
2019-11-14 14:20:00,65.37,65.46,65.36,65.45,12712.0,63.7534,63.8411,63.7436,63.8314,12712.0
2019-11-14 14:30:00,65.46,65.57,65.43,65.53,16472.0,63.8411,63.9484,63.8119,63.9094,16472.0
2019-11-14 14:40:00,65.53,65.6,65.38,65.4,64355.0,63.9094,63.9777,63.7631,63.7826,64355.0
2019-11-14 14:50:00,65.4,65.4,65.29,65.35,15640.0,63.7826,63.7826,63.6753,63.7338,15640.0
2019-11-14 15:00:00,65.34,65.37,65.29,65.32,12810.0,63.7241,63.7534,63.6753,63.7046,12810.0
2019-11-14 15:10:00,65.32,65.47,65.27,65.35,87347.0,63.7046,63.8509,63.6558,63.7338,87347.0
2019-11-14 15:20:00,65.36,65.42,65.3,65.42,22395.0,63.7436,63.8021,63.6851,63.8021,22395.0
2019-11-14 15:30:00,65.41,65.53,65.39,65.52,72920.0,63.7924,63.9094,63.7729,63.8996,72920.0
2019-11-14 15:40:00,65.53,65.62,65.52,65.61,84597.0,63.9094,63.9972,63.8996,63.9874,84597.0
2019-11-14 15:50:00,65.61,65.65,65.54,65.58,119085.0,63.9874,64.0264,63.9191,63.9582,119085.0
2019-11-15 09:30:00,66.32,66.58,66.23,66.58,76195.0,64.6799,64.9334,64.5921,64.9334,76195.0
2019-11-15 09:40:00,66.57,66.8,66.38,66.45,54992.0,64.9237,65.148,64.7384,64.8066,54992.0
2019-11-15 09:50:00,66.46,66.58,66.05,66.14,65127.0,64.8164,64.9334,64.4165,64.5043,65127.0
2019-11-15 10:00:00,66.15,66.4,66.14,66.2,24043.0,64.5141,64.7579,64.5043,64.5628,24043.0
2019-11-15 10:10:00,66.18,66.53,66.15,66.37,38385.0,64.5433,64.8847,64.5141,64.7286,38385.0
2019-11-15 10:20:00,66.37,66.51,66.29,66.44,50759.0,64.7286,64.8652,64.6506,64.7969,50759.0
2019-11-15 10:30:00,66.45,66.46,66.31,66.35,24894.0,64.8066,64.8164,64.6701,64.7091,24894.0
2019-11-15 10:40:00,66.35,66.8,66.35,66.75,60785.0,64.7091,65.148,64.7091,65.0992,60785.0
2019-11-15 10:50:00,66.73,66.81,66.59,66.78,53379.0,65.0797,65.1577,64.9432,65.1285,53379.0
2019-11-15 11:00:00,66.78,66.86,66.76,66.79,22515.0,65.1285,65.2065,65.109,65.1382,22515.0
2019-11-15 11:10:00,66.77,66.8,66.64,66.65,87982.0,65.1187,65.148,64.9919,65.0017,87982.0
2019-11-15 11:20:00,66.65,66.78,66.56,66.71,123369.0,65.0017,65.1285,64.9139,65.0602,123369.0
2019-11-15 11:30:00,66.69,67.04,66.66,67.0,40798.0,65.0407,65.3821,65.0114,65.343,40798.0
2019-11-15 11:40:00,67.01,67.1,66.74,66.91,142453.0,65.3528,65.4406,65.0895,65.2553,142453.0
2019-11-15 11:50:00,66.9,66.92,66.82,66.88,20368.0,65.2455,65.265,65.1675,65.226,20368.0
2019-11-15 12:00:00,66.88,67.01,66.81,66.98,19724.0,65.226,65.3528,65.1577,65.3235,19724.0
2019-11-15 12:10:00,66.99,67.03,66.94,66.97,21047.0,65.3333,65.3723,65.2845,65.3138,21047.0
2019-11-15 12:20:00,66.96,66.98,66.77,66.78,20797.0,65.304,65.3235,65.1187,65.1285,20797.0
2019-11-15 12:30:00,66.78,66.9,66.78,66.79,19668.0,65.1285,65.2455,65.1285,65.1382,19668.0
2019-11-15 12:40:00,66.8,66.85,66.7,66.85,29777.0,65.148,65.1967,65.0505,65.1967,29777.0
2019-11-15 12:50:00,66.89,66.91,66.79,66.9,24416.0,65.2358,65.2553,65.1382,65.2455,24416.0
2019-11-15 13:00:00,66.9,67.2,66.85,67.1,113489.0,65.2455,65.5381,65.1967,65.4406,113489.0
2019-11-15 13:10:00,67.08,67.14,67.01,67.03,44620.0,65.4211,65.4796,65.3528,65.3723,44620.0
2019-11-15 13:20:00,67.05,67.13,67.03,67.11,22840.0,65.3918,65.4698,65.3723,65.4503,22840.0
2019-11-15 13:30:00,67.1,67.14,67.02,67.14,56242.0,65.4406,65.4796,65.3625,65.4796,56242.0
2019-11-15 13:40:00,67.13,67.17,66.94,66.95,20509.0,65.4698,65.5088,65.2845,65.2943,20509.0
2019-11-15 13:50:00,66.96,67.02,66.92,66.92,18640.0,65.304,65.3625,65.265,65.265,18640.0
2019-11-15 14:00:00,66.92,66.92,66.82,66.82,17987.0,65.265,65.265,65.1675,65.1675,17987.0
2019-11-15 14:10:00,66.83,67.04,66.8,66.84,74124.0,65.1772,65.3821,65.148,65.187,74124.0
2019-11-15 14:20:00,66.83,66.83,66.6,66.62,81027.0,65.1772,65.1772,64.9529,64.9724,81027.0
2019-11-15 14:30:00,66.61,66.72,66.55,66.62,41560.0,64.9627,65.07,64.9042,64.9724,41560.0
2019-11-15 14:40:00,66.61,66.87,66.58,66.85,59903.0,64.9627,65.2163,64.9334,65.1967,59903.0
2019-11-15 14:50:00,66.85,66.86,66.71,66.74,72417.0,65.1967,65.2065,65.0602,65.0895,72417.0
2019-11-15 15:00:00,66.75,66.8,66.68,66.73,46077.0,65.0992,65.148,65.031,65.0797,46077.0
2019-11-15 15:10:00,66.72,66.81,66.64,66.72,97657.0,65.07,65.1577,64.9919,65.07,97657.0
2019-11-15 15:20:00,66.74,66.77,66.56,66.58,69933.0,65.0895,65.1187,64.9139,64.9334,69933.0
2019-11-15 15:30:00,66.58,66.77,66.5,66.77,113591.0,64.9334,65.1187,64.8554,65.1187,113591.0
2019-11-15 15:40:00,66.77,66.92,66.64,66.88,141126.0,65.1187,65.265,64.9919,65.226,141126.0
2019-11-15 15:50:00,66.89,66.9,66.7,66.77,193629.0,65.2358,65.2455,65.0505,65.1187,193629.0
2019-11-18 09:30:00,66.55,66.74,66.22,66.42,46672.0,64.9042,65.0895,64.5823,64.7774,46672.0
2019-11-18 09:40:00,66.38,66.47,66.19,66.35,23844.0,64.7384,64.8261,64.5531,64.7091,23844.0
2019-11-18 09:50:00,66.34,66.34,66.07,66.16,54513.0,64.6994,64.6994,64.436,64.5238,54513.0
2019-11-18 10:00:00,66.15,66.18,66.08,66.08,86775.0,64.5141,64.5433,64.4458,64.4458,86775.0
2019-11-18 10:10:00,66.06,66.27,66.03,66.04,54820.0,64.4263,64.6311,64.397,64.4068,54820.0
2019-11-18 10:20:00,66.05,66.06,65.82,65.97,45287.0,64.4165,64.4263,64.1922,64.3385,45287.0
2019-11-18 10:30:00,66.0,66.13,65.98,66.05,43240.0,64.3678,64.4946,64.3483,64.4165,43240.0
2019-11-18 10:40:00,66.06,66.08,65.85,65.87,42354.0,64.4263,64.4458,64.2215,64.241,42354.0
2019-11-18 10:50:00,65.9,66.02,65.8,66.02,40104.0,64.2702,64.3873,64.1727,64.3873,40104.0
2019-11-18 11:00:00,66.01,66.08,65.92,66.03,21169.0,64.3775,64.4458,64.2897,64.397,21169.0
2019-11-18 11:10:00,66.05,66.16,65.9,65.99,25585.0,64.4165,64.5238,64.2702,64.358,25585.0
2019-11-18 11:20:00,65.99,66.04,65.94,66.04,37042.0,64.358,64.4068,64.3093,64.4068,37042.0
2019-11-18 11:30:00,66.04,66.13,66.01,66.05,49884.0,64.4068,64.4946,64.3775,64.4165,49884.0
2019-11-18 11:40:00,66.04,66.13,65.97,66.01,75383.0,64.4068,64.4946,64.3385,64.3775,75383.0
2019-11-18 11:50:00,66.0,66.04,65.96,65.98,23888.0,64.3678,64.4068,64.3288,64.3483,23888.0
2019-11-18 12:00:00,65.98,66.03,65.94,65.95,19956.0,64.3483,64.397,64.3093,64.319,19956.0
2019-11-18 12:10:00,65.94,66.03,65.92,66.03,27107.0,64.3093,64.397,64.2897,64.397,27107.0
2019-11-18 12:20:00,66.04,66.07,65.94,65.97,20788.0,64.4068,64.436,64.3093,64.3385,20788.0
2019-11-18 12:30:00,65.97,66.03,65.94,66.01,23160.0,64.3385,64.397,64.3093,64.3775,23160.0
2019-11-18 12:40:00,66.01,66.05,65.97,66.02,16852.0,64.3775,64.4165,64.3385,64.3873,16852.0
2019-11-18 12:50:00,66.02,66.04,65.97,66.0,18679.0,64.3873,64.4068,64.3385,64.3678,18679.0
2019-11-18 13:00:00,65.99,66.06,65.98,66.0,13197.0,64.358,64.4263,64.3483,64.3678,13197.0
2019-11-18 13:10:00,66.0,66.04,65.95,65.99,23021.0,64.3678,64.4068,64.319,64.358,23021.0
2019-11-18 13:20:00,65.98,65.99,65.94,65.98,14649.0,64.3483,64.358,64.3093,64.3483,14649.0
2019-11-18 13:30:00,65.98,66.0,65.91,65.93,23663.0,64.3483,64.3678,64.28,64.2995,23663.0
2019-11-18 13:40:00,65.93,65.93,65.78,65.84,41307.0,64.2995,64.2995,64.1532,64.2117,41307.0
2019-11-18 13:50:00,65.83,65.92,65.83,65.9,26873.0,64.202,64.2897,64.202,64.2702,26873.0
2019-11-18 14:00:00,65.91,65.92,65.78,65.78,31139.0,64.28,64.2897,64.1532,64.1532,31139.0
2019-11-18 14:10:00,65.78,65.83,65.65,65.66,81991.0,64.1532,64.202,64.0264,64.0362,81991.0
2019-11-18 14:20:00,65.65,65.76,65.63,65.66,49429.0,64.0264,64.1337,64.0069,64.0362,49429.0
2019-11-18 14:30:00,65.65,65.65,65.52,65.59,42628.0,64.0264,64.0264,63.8996,63.9679,42628.0
2019-11-18 14:40:00,65.58,65.6,65.46,65.48,49954.0,63.9582,63.9777,63.8411,63.8606,49954.0
2019-11-18 14:50:00,65.49,65.51,65.44,65.44,18769.0,63.8704,63.8899,63.8216,63.8216,18769.0
2019-11-18 15:00:00,65.44,65.44,65.35,65.41,30395.0,63.8216,63.8216,63.7338,63.7924,30395.0
2019-11-18 15:10:00,65.4,65.4,65.24,65.27,66229.0,63.7826,63.7826,63.6266,63.6558,66229.0
2019-11-18 15:20:00,65.27,65.34,65.22,65.23,49262.0,63.6558,63.7241,63.6071,63.6168,49262.0
2019-11-18 15:30:00,65.23,65.26,65.13,65.25,93617.0,63.6168,63.6461,63.5193,63.6363,93617.0
2019-11-18 15:40:00,65.25,65.26,65.13,65.14,59126.0,63.6363,63.6461,63.5193,63.529,59126.0
2019-11-18 15:50:00,65.13,65.14,65.02,65.1,141815.0,63.5193,63.529,63.412,63.49,141815.0
2019-11-19 09:30:00,65.29,65.57,64.91,65.19,38434.0,63.6753,63.9484,63.3047,63.5778,38434.0
2019-11-19 09:40:00,65.2,65.2,64.51,64.66,39181.0,63.5876,63.5876,62.9146,63.0609,39181.0
2019-11-19 09:50:00,64.65,64.65,64.31,64.34,40863.0,63.0512,63.0512,62.7196,62.7488,40863.0
2019-11-19 10:00:00,64.32,64.34,64.09,64.22,52872.0,62.7293,62.7488,62.505,62.6318,52872.0
2019-11-19 10:10:00,64.22,64.42,64.19,64.38,48183.0,62.6318,62.8268,62.6025,62.7878,48183.0
2019-11-19 10:20:00,64.38,64.45,64.15,64.18,41137.0,62.7878,62.8561,62.5635,62.5928,41137.0
2019-11-19 10:30:00,64.19,64.34,64.09,64.29,41037.0,62.6025,62.7488,62.505,62.7001,41037.0
2019-11-19 10:40:00,64.3,64.36,64.14,64.14,52527.0,62.7098,62.7683,62.5538,62.5538,52527.0
2019-11-19 10:50:00,64.15,64.23,64.05,64.15,78913.0,62.5635,62.6415,62.466,62.5635,78913.0
2019-11-19 11:00:00,64.15,64.19,63.83,63.98,57458.0,62.5635,62.6025,62.2514,62.3977,57458.0
2019-11-19 11:10:00,63.98,64.09,63.96,64.02,26518.0,62.3977,62.505,62.3782,62.4367,26518.0
2019-11-19 11:20:00,64.02,64.1,63.92,64.01,50409.0,62.4367,62.5148,62.3392,62.427,50409.0
2019-11-19 11:30:00,64.02,64.53,63.99,64.45,46904.0,62.4367,62.9341,62.4075,62.8561,46904.0
2019-11-19 11:40:00,64.46,64.49,64.28,64.29,16231.0,62.8659,62.8951,62.6903,62.7001,16231.0
2019-11-19 11:50:00,64.33,64.47,64.31,64.42,24906.0,62.7391,62.8756,62.7196,62.8268,24906.0
2019-11-19 12:00:00,64.4,64.48,64.31,64.4,45101.0,62.8073,62.8854,62.7196,62.8073,45101.0
2019-11-19 12:10:00,64.4,64.42,64.3,64.41,15058.0,62.8073,62.8268,62.7098,62.8171,15058.0
2019-11-19 12:20:00,64.4,64.42,64.11,64.13,99431.0,62.8073,62.8268,62.5245,62.544,99431.0
2019-11-19 12:30:00,64.13,64.25,64.09,64.19,57972.0,62.544,62.661,62.505,62.6025,57972.0
2019-11-19 12:40:00,64.18,64.27,64.1,64.2,15463.0,62.5928,62.6806,62.5148,62.6123,15463.0
2019-11-19 12:50:00,64.17,64.31,64.17,64.29,11019.0,62.583,62.7196,62.583,62.7001,11019.0
2019-11-19 13:00:00,64.28,64.31,64.18,64.22,17011.0,62.6903,62.7196,62.5928,62.6318,17011.0
2019-11-19 13:10:00,64.2,64.28,64.18,64.26,15986.0,62.6123,62.6903,62.5928,62.6708,15986.0
2019-11-19 13:20:00,64.28,64.3,64.23,64.24,11870.0,62.6903,62.7098,62.6415,62.6513,11870.0
2019-11-19 13:30:00,64.25,64.26,64.0,64.04,65272.0,62.661,62.6708,62.4172,62.4562,65272.0
2019-11-19 13:40:00,64.03,64.15,63.92,64.13,60394.0,62.4465,62.5635,62.3392,62.544,60394.0
2019-11-19 13:50:00,64.13,64.28,64.13,64.27,17722.0,62.544,62.6903,62.544,62.6806,17722.0
2019-11-19 14:00:00,64.28,64.34,64.27,64.3,30122.0,62.6903,62.7488,62.6806,62.7098,30122.0
2019-11-19 14:10:00,64.3,64.35,64.25,64.28,32113.0,62.7098,62.7586,62.661,62.6903,32113.0
2019-11-19 14:20:00,64.28,64.34,64.25,64.32,26760.0,62.6903,62.7488,62.661,62.7293,26760.0
2019-11-19 14:30:00,64.31,64.34,64.27,64.29,39918.0,62.7196,62.7488,62.6806,62.7001,39918.0
2019-11-19 14:40:00,64.3,64.33,64.24,64.29,33731.0,62.7098,62.7391,62.6513,62.7001,33731.0
2019-11-19 14:50:00,64.28,64.35,64.23,64.33,27904.0,62.6903,62.7586,62.6415,62.7391,27904.0
2019-11-19 15:00:00,64.33,64.33,64.28,64.29,27790.0,62.7391,62.7391,62.6903,62.7001,27790.0
2019-11-19 15:10:00,64.3,64.5,64.28,64.5,35857.0,62.7098,62.9049,62.6903,62.9049,35857.0
2019-11-19 15:20:00,64.51,64.52,64.37,64.4,23891.0,62.9146,62.9244,62.7781,62.8073,23891.0
2019-11-19 15:30:00,64.41,64.52,64.41,64.51,36549.0,62.8171,62.9244,62.8171,62.9146,36549.0
2019-11-19 15:40:00,64.51,64.53,64.35,64.4,43012.0,62.9146,62.9341,62.7586,62.8073,43012.0
2019-11-19 15:50:00,64.39,64.39,64.07,64.19,136867.0,62.7976,62.7976,62.4855,62.6025,136867.0
2019-11-20 09:30:00,63.96,64.44,63.5,64.3,62379.0,62.3782,62.8464,61.9296,62.7098,62379.0
2019-11-20 09:40:00,64.29,64.68,64.22,64.61,34727.0,62.7001,63.0804,62.6318,63.0121,34727.0
2019-11-20 09:50:00,64.59,64.62,64.36,64.47,50332.0,62.9926,63.0219,62.7683,62.8756,50332.0
2019-11-20 10:00:00,64.46,64.54,64.24,64.25,63409.0,62.8659,62.9439,62.6513,62.661,63409.0
2019-11-20 10:10:00,64.24,64.26,64.01,64.08,100483.0,62.6513,62.6708,62.427,62.4953,100483.0
2019-11-20 10:20:00,64.08,64.14,63.99,64.12,42850.0,62.4953,62.5538,62.4075,62.5343,42850.0
2019-11-20 10:30:00,64.12,64.42,64.1,64.34,87224.0,62.5343,62.8268,62.5148,62.7488,87224.0
2019-11-20 10:40:00,64.35,64.35,64.22,64.24,12550.0,62.7586,62.7586,62.6318,62.6513,12550.0
2019-11-20 10:50:00,64.25,64.28,64.16,64.16,24556.0,62.661,62.6903,62.5733,62.5733,24556.0
2019-11-20 11:00:00,64.16,64.37,64.16,64.3,11364.0,62.5733,62.7781,62.5733,62.7098,11364.0
2019-11-20 11:10:00,64.31,64.32,64.19,64.24,12809.0,62.7196,62.7293,62.6025,62.6513,12809.0
2019-11-20 11:20:00,64.25,64.38,64.25,64.33,9803.0,62.661,62.7878,62.661,62.7391,9803.0
2019-11-20 11:30:00,64.31,64.34,64.23,64.31,10488.0,62.7196,62.7488,62.6415,62.7196,10488.0
2019-11-20 11:40:00,64.3,64.32,64.25,64.3,14560.0,62.7098,62.7293,62.661,62.7098,14560.0
2019-11-20 11:50:00,64.28,64.31,64.23,64.23,14087.0,62.6903,62.7196,62.6415,62.6415,14087.0
2019-11-20 12:00:00,64.23,64.23,64.12,64.14,13247.0,62.6415,62.6415,62.5343,62.5538,13247.0
2019-11-20 12:10:00,64.15,64.26,64.11,64.25,26190.0,62.5635,62.6708,62.5245,62.661,26190.0
2019-11-20 12:20:00,64.26,64.32,64.26,64.28,13829.0,62.6708,62.7293,62.6708,62.6903,13829.0
2019-11-20 12:30:00,64.28,64.34,64.23,64.33,9227.0,62.6903,62.7488,62.6415,62.7391,9227.0
2019-11-20 12:40:00,64.34,64.4,64.33,64.39,15867.0,62.7488,62.8073,62.7391,62.7976,15867.0
2019-11-20 12:50:00,64.4,64.47,63.67,63.86,26614.0,62.8073,62.8756,62.0954,62.2807,26614.0
2019-11-20 13:00:00,63.91,64.0,63.61,63.62,19213.0,62.3295,62.4172,62.0369,62.0466,19213.0
2019-11-20 13:10:00,63.6,63.6,63.33,63.39,25553.0,62.0271,62.0271,61.7638,61.8223,25553.0
2019-11-20 13:20:00,63.41,63.53,63.38,63.39,22586.0,61.8418,61.9589,61.8126,61.8223,22586.0
2019-11-20 13:30:00,63.37,63.48,63.3,63.37,18417.0,61.8028,61.9101,61.7345,61.8028,18417.0
2019-11-20 13:40:00,63.34,63.53,63.33,63.5,26680.0,61.7736,61.9589,61.7638,61.9296,26680.0
2019-11-20 13:50:00,63.53,63.77,63.47,63.74,18301.0,61.9589,62.1929,61.9003,62.1637,18301.0
2019-11-20 14:00:00,63.75,63.83,63.61,63.76,12061.0,62.1734,62.2514,62.0369,62.1832,12061.0
2019-11-20 14:10:00,63.78,63.88,63.72,63.79,19807.0,62.2027,62.3002,62.1442,62.2124,19807.0
2019-11-20 14:20:00,63.82,63.86,63.75,63.84,11014.0,62.2417,62.2807,62.1734,62.2612,11014.0
2019-11-20 14:30:00,63.84,63.97,63.84,63.94,13040.0,62.2612,62.388,62.2612,62.3587,13040.0
2019-11-20 14:40:00,63.94,64.0,63.88,63.93,14486.0,62.3587,62.4172,62.3002,62.349,14486.0
2019-11-20 14:50:00,63.94,63.99,63.9,63.93,13268.0,62.3587,62.4075,62.3197,62.349,13268.0
2019-11-20 15:00:00,63.93,64.01,63.91,63.99,18079.0,62.349,62.427,62.3295,62.4075,18079.0
2019-11-20 15:10:00,63.98,63.99,63.88,63.88,19089.0,62.3977,62.4075,62.3002,62.3002,19089.0
2019-11-20 15:20:00,63.88,63.93,63.84,63.88,20300.0,62.3002,62.349,62.2612,62.3002,20300.0
2019-11-20 15:30:00,63.88,63.88,63.78,63.79,27946.0,62.3002,62.3002,62.2027,62.2124,27946.0
2019-11-20 15:40:00,63.79,63.95,63.78,63.94,30161.0,62.2124,62.3685,62.2027,62.3587,30161.0
2019-11-20 15:50:00,63.94,63.94,63.71,63.88,108144.0,62.3587,62.3587,62.1344,62.3002,108144.0
2019-11-21 09:30:00,63.56,63.56,62.78,63.13,41264.0,61.9881,61.9881,61.2274,61.5687,41264.0
2019-11-21 09:40:00,63.1,63.18,62.9,63.03,19734.0,61.5395,61.6175,61.3444,61.4712,19734.0
2019-11-21 09:50:00,63.07,63.2,62.97,62.98,25046.0,61.5102,61.637,61.4127,61.4225,25046.0
2019-11-21 10:00:00,62.96,63.14,62.85,62.99,37210.0,61.403,61.5785,61.2957,61.4322,37210.0
2019-11-21 10:10:00,63.01,63.07,62.57,62.63,40746.0,61.4517,61.5102,61.0226,61.0811,40746.0
2019-11-21 10:20:00,62.58,62.74,62.54,62.7,22457.0,61.0323,61.1884,60.9933,61.1494,22457.0
2019-11-21 10:30:00,62.69,62.73,62.51,62.72,17089.0,61.1396,61.1786,60.9641,61.1689,17089.0
2019-11-21 10:40:00,62.68,62.69,62.51,62.51,26880.0,61.1299,61.1396,60.9641,60.9641,26880.0
2019-11-21 10:50:00,62.52,62.57,62.42,62.52,24253.0,60.9738,61.0226,60.8763,60.9738,24253.0
2019-11-21 11:00:00,62.54,62.75,62.44,62.72,13148.0,60.9933,61.1981,60.8958,61.1689,13148.0
2019-11-21 11:10:00,62.7,62.7,62.6,62.63,16658.0,61.1494,61.1494,61.0519,61.0811,16658.0
2019-11-21 11:20:00,62.58,62.58,62.38,62.4,18285.0,61.0323,61.0323,60.8373,60.8568,18285.0
2019-11-21 11:30:00,62.37,62.46,62.15,62.17,20030.0,60.8275,60.9153,60.613,60.6325,20030.0
2019-11-21 11:40:00,62.17,62.22,62.05,62.06,26836.0,60.6325,60.6813,60.5155,60.5252,26836.0
2019-11-21 11:50:00,62.05,62.06,61.67,61.7,82369.0,60.5155,60.5252,60.1449,60.1741,82369.0
2019-11-21 12:00:00,61.7,61.7,61.5,61.64,76691.0,60.1741,60.1741,59.9791,60.1156,76691.0
2019-11-21 12:10:00,61.65,61.75,61.5,61.5,61513.0,60.1253,60.2229,59.9791,59.9791,61513.0
2019-11-21 12:20:00,61.5,61.53,61.42,61.53,47879.0,59.9791,60.0083,59.901,60.0083,47879.0
2019-11-21 12:30:00,61.53,61.67,61.51,61.58,125145.0,60.0083,60.1449,59.9888,60.0571,125145.0
2019-11-21 12:40:00,61.58,61.76,61.56,61.65,32379.0,60.0571,60.2326,60.0376,60.1253,32379.0
2019-11-21 12:50:00,61.66,61.68,61.56,61.68,15535.0,60.1351,60.1546,60.0376,60.1546,15535.0
2019-11-21 13:00:00,61.68,61.86,61.68,61.81,27920.0,60.1546,60.3302,60.1546,60.2814,27920.0
2019-11-21 13:10:00,61.8,61.84,61.69,61.75,19882.0,60.2716,60.3107,60.1644,60.2229,19882.0
2019-11-21 13:20:00,61.75,61.95,61.69,61.94,33854.0,60.2229,60.4179,60.1644,60.4082,33854.0
2019-11-21 13:30:00,61.95,61.95,61.68,61.68,23636.0,60.4179,60.4179,60.1546,60.1546,23636.0
2019-11-21 13:40:00,61.69,61.88,61.65,61.87,25801.0,60.1644,60.3497,60.1253,60.3399,25801.0
2019-11-21 13:50:00,61.87,61.99,61.86,61.99,24380.0,60.3399,60.4569,60.3302,60.4569,24380.0
2019-11-21 14:00:00,61.99,62.01,61.85,62.0,30067.0,60.4569,60.4764,60.3204,60.4667,30067.0
2019-11-21 14:10:00,61.99,62.04,61.96,61.99,14850.0,60.4569,60.5057,60.4277,60.4569,14850.0
2019-11-21 14:20:00,61.98,62.01,61.89,61.95,13873.0,60.4472,60.4764,60.3594,60.4179,13873.0
2019-11-21 14:30:00,61.96,61.99,61.92,61.95,12726.0,60.4277,60.4569,60.3887,60.4179,12726.0
2019-11-21 14:40:00,61.95,61.98,61.9,61.93,13490.0,60.4179,60.4472,60.3692,60.3984,13490.0
2019-11-21 14:50:00,61.93,61.94,61.87,61.88,18700.0,60.3984,60.4082,60.3399,60.3497,18700.0
2019-11-21 15:00:00,61.89,61.91,61.84,61.87,22211.0,60.3594,60.3789,60.3107,60.3399,22211.0
2019-11-21 15:10:00,61.87,61.92,61.85,61.86,33302.0,60.3399,60.3887,60.3204,60.3302,33302.0
2019-11-21 15:20:00,61.86,61.86,61.76,61.77,32368.0,60.3302,60.3302,60.2326,60.2424,32368.0
2019-11-21 15:30:00,61.77,61.94,61.75,61.89,75664.0,60.2424,60.4082,60.2229,60.3594,75664.0
2019-11-21 15:40:00,61.9,61.94,61.87,61.91,44272.0,60.3692,60.4082,60.3399,60.3789,44272.0
2019-11-21 15:50:00,61.9,61.91,61.67,61.78,156610.0,60.3692,60.3789,60.1449,60.2521,156610.0
2019-11-22 09:30:00,62.23,62.77,62.1,62.54,40695.0,60.691,61.2177,60.5642,60.9933,40695.0
2019-11-22 09:40:00,62.5,62.5,62.02,62.08,33898.0,60.9543,60.9543,60.4862,60.5447,33898.0
2019-11-22 09:50:00,62.1,62.31,62.02,62.24,22373.0,60.5642,60.769,60.4862,60.7008,22373.0
2019-11-22 10:00:00,62.23,62.23,61.81,61.82,39471.0,60.691,60.691,60.2814,60.2911,39471.0
2019-11-22 10:10:00,61.82,61.87,61.72,61.81,21107.0,60.2911,60.3399,60.1936,60.2814,21107.0
2019-11-22 10:20:00,61.82,61.89,61.68,61.69,20071.0,60.2911,60.3594,60.1546,60.1644,20071.0
2019-11-22 10:30:00,61.66,61.69,61.48,61.69,17774.0,60.1351,60.1644,59.9596,60.1644,17774.0
2019-11-22 10:40:00,61.7,61.95,61.69,61.92,24605.0,60.1741,60.4179,60.1644,60.3887,24605.0
2019-11-22 10:50:00,61.92,62.05,61.8,61.84,27802.0,60.3887,60.5155,60.2716,60.3107,27802.0
2019-11-22 11:00:00,61.83,61.91,61.74,61.87,16502.0,60.3009,60.3789,60.2131,60.3399,16502.0
2019-11-22 11:10:00,61.89,62.02,61.89,61.94,10917.0,60.3594,60.4862,60.3594,60.4082,10917.0
2019-11-22 11:20:00,61.96,61.99,61.88,61.96,9592.0,60.4277,60.4569,60.3497,60.4277,9592.0
2019-11-22 11:30:00,61.96,61.99,61.86,61.88,12973.0,60.4277,60.4569,60.3302,60.3497,12973.0
2019-11-22 11:40:00,61.88,62.04,61.88,61.95,17717.0,60.3497,60.5057,60.3497,60.4179,17717.0
2019-11-22 11:50:00,61.95,61.97,61.79,61.8,12401.0,60.4179,60.4374,60.2619,60.2716,12401.0
2019-11-22 12:00:00,61.8,61.9,61.79,61.86,12780.0,60.2716,60.3692,60.2619,60.3302,12780.0
2019-11-22 12:10:00,61.86,61.86,61.73,61.81,12497.0,60.3302,60.3302,60.2034,60.2814,12497.0
2019-11-22 12:20:00,61.79,61.79,61.62,61.64,53636.0,60.2619,60.2619,60.0961,60.1156,53636.0
2019-11-22 12:30:00,61.63,61.64,61.52,61.53,15846.0,60.1058,60.1156,59.9986,60.0083,15846.0
2019-11-22 12:40:00,61.52,61.64,61.5,61.63,16588.0,59.9986,60.1156,59.9791,60.1058,16588.0
2019-11-22 12:50:00,61.65,61.7,61.62,61.68,12309.0,60.1253,60.1741,60.0961,60.1546,12309.0
2019-11-22 13:00:00,61.68,61.71,61.58,61.62,18550.0,60.1546,60.1839,60.0571,60.0961,18550.0
2019-11-22 13:10:00,61.62,61.67,61.59,61.66,12420.0,60.0961,60.1449,60.0668,60.1351,12420.0
2019-11-22 13:20:00,61.65,61.65,61.56,61.62,13489.0,60.1253,60.1253,60.0376,60.0961,13489.0
2019-11-22 13:30:00,61.62,61.68,61.61,61.63,23736.0,60.0961,60.1546,60.0863,60.1058,23736.0
2019-11-22 13:40:00,61.63,61.82,61.63,61.73,13931.0,60.1058,60.2911,60.1058,60.2034,13931.0
2019-11-22 13:50:00,61.71,61.79,61.68,61.72,16463.0,60.1839,60.2619,60.1546,60.1936,16463.0
2019-11-22 14:00:00,61.72,61.77,61.69,61.74,12653.0,60.1936,60.2424,60.1644,60.2131,12653.0
2019-11-22 14:10:00,61.73,61.74,61.66,61.66,22703.0,60.2034,60.2131,60.1351,60.1351,22703.0
2019-11-22 14:20:00,61.68,61.83,61.66,61.81,15454.0,60.1546,60.3009,60.1351,60.2814,15454.0
2019-11-22 14:30:00,61.82,61.83,61.75,61.76,15160.0,60.2911,60.3009,60.2229,60.2326,15160.0
2019-11-22 14:40:00,61.76,61.92,61.75,61.91,22244.0,60.2326,60.3887,60.2229,60.3789,22244.0
2019-11-22 14:50:00,61.91,61.91,61.85,61.88,18543.0,60.3789,60.3789,60.3204,60.3497,18543.0
2019-11-22 15:00:00,61.88,61.93,61.85,61.87,24537.0,60.3497,60.3984,60.3204,60.3399,24537.0
2019-11-22 15:10:00,61.87,61.93,61.82,61.92,21900.0,60.3399,60.3984,60.2911,60.3887,21900.0
2019-11-22 15:20:00,61.91,62.04,61.91,62.02,30955.0,60.3789,60.5057,60.3789,60.4862,30955.0
2019-11-22 15:30:00,62.03,62.08,61.97,61.99,45470.0,60.496,60.5447,60.4374,60.4569,45470.0
2019-11-22 15:40:00,61.98,62.01,61.87,61.89,43085.0,60.4472,60.4764,60.3399,60.3594,43085.0
2019-11-22 15:50:00,61.88,62.01,61.76,62.01,183827.0,60.3497,60.4764,60.2326,60.4764,183827.0
2019-11-25 09:30:00,62.43,62.9,62.31,62.89,52179.0,60.8861,61.3444,60.769,61.3347,52179.0
2019-11-25 09:40:00,62.89,63.04,62.76,62.92,27022.0,61.3347,61.481,61.2079,61.3639,27022.0
2019-11-25 09:50:00,62.91,63.21,62.91,63.12,25656.0,61.3542,61.6468,61.3542,61.559,25656.0
2019-11-25 10:00:00,63.1,63.45,63.05,63.45,23160.0,61.5395,61.8808,61.4907,61.8808,23160.0
2019-11-25 10:10:00,63.46,63.51,63.16,63.35,36136.0,61.8906,61.9393,61.598,61.7833,36136.0
2019-11-25 10:20:00,63.35,63.39,63.24,63.38,41353.0,61.7833,61.8223,61.676,61.8126,41353.0
2019-11-25 10:30:00,63.36,63.61,63.35,63.56,32729.0,61.7931,62.0369,61.7833,61.9881,32729.0
2019-11-25 10:40:00,63.57,63.68,63.49,63.65,23120.0,61.9979,62.1051,61.9198,62.0759,23120.0
2019-11-25 10:50:00,63.63,63.65,63.46,63.53,17107.0,62.0564,62.0759,61.8906,61.9589,17107.0
2019-11-25 11:00:00,63.54,63.59,63.49,63.49,16620.0,61.9686,62.0174,61.9198,61.9198,16620.0
2019-11-25 11:10:00,63.49,63.69,63.49,63.6,37808.0,61.9198,62.1149,61.9198,62.0271,37808.0
2019-11-25 11:20:00,63.61,63.78,63.59,63.77,27096.0,62.0369,62.2027,62.0174,62.1929,27096.0
2019-11-25 11:30:00,63.78,63.82,63.73,63.79,13988.0,62.2027,62.2417,62.1539,62.2124,13988.0
2019-11-25 11:40:00,63.78,63.82,63.73,63.76,15375.0,62.2027,62.2417,62.1539,62.1832,15375.0
2019-11-25 11:50:00,63.76,63.77,63.68,63.7,15875.0,62.1832,62.1929,62.1051,62.1247,15875.0
2019-11-25 12:00:00,63.7,63.75,63.61,63.64,15488.0,62.1247,62.1734,62.0369,62.0661,15488.0
2019-11-25 12:10:00,63.64,63.75,63.62,63.7,21454.0,62.0661,62.1734,62.0466,62.1247,21454.0
2019-11-25 12:20:00,63.7,63.71,63.65,63.66,12723.0,62.1247,62.1344,62.0759,62.0856,12723.0
2019-11-25 12:30:00,63.67,63.69,63.57,63.57,11286.0,62.0954,62.1149,61.9979,61.9979,11286.0
2019-11-25 12:40:00,63.59,63.69,63.54,63.68,15177.0,62.0174,62.1149,61.9686,62.1051,15177.0
2019-11-25 12:50:00,63.68,63.71,63.58,63.61,16309.0,62.1051,62.1344,62.0076,62.0369,16309.0
2019-11-25 13:00:00,63.62,63.75,63.61,63.64,19512.0,62.0466,62.1734,62.0369,62.0661,19512.0
2019-11-25 13:10:00,63.63,63.71,63.62,63.7,14645.0,62.0564,62.1344,62.0466,62.1247,14645.0
2019-11-25 13:20:00,63.7,63.72,63.67,63.69,22021.0,62.1247,62.1442,62.0954,62.1149,22021.0
2019-11-25 13:30:00,63.68,63.73,63.66,63.72,34178.0,62.1051,62.1539,62.0856,62.1442,34178.0
2019-11-25 13:40:00,63.72,63.79,63.71,63.76,24186.0,62.1442,62.2124,62.1344,62.1832,24186.0
2019-11-25 13:50:00,63.75,63.79,63.63,63.73,29162.0,62.1734,62.2124,62.0564,62.1539,29162.0
2019-11-25 14:00:00,63.72,63.76,63.67,63.67,15933.0,62.1442,62.1832,62.0954,62.0954,15933.0
2019-11-25 14:10:00,63.68,63.69,63.63,63.63,16641.0,62.1051,62.1149,62.0564,62.0564,16641.0
2019-11-25 14:20:00,63.63,63.63,63.54,63.58,17874.0,62.0564,62.0564,61.9686,62.0076,17874.0
2019-11-25 14:30:00,63.59,63.68,63.58,63.67,15185.0,62.0174,62.1051,62.0076,62.0954,15185.0
2019-11-25 14:40:00,63.67,63.72,63.65,63.69,16570.0,62.0954,62.1442,62.0759,62.1149,16570.0
2019-11-25 14:50:00,63.68,63.7,63.6,63.61,17991.0,62.1051,62.1247,62.0271,62.0369,17991.0
2019-11-25 15:00:00,63.61,63.61,63.49,63.5,22109.0,62.0369,62.0369,61.9198,61.9296,22109.0
2019-11-25 15:10:00,63.52,63.66,63.51,63.61,23436.0,61.9491,62.0856,61.9393,62.0369,23436.0
2019-11-25 15:20:00,63.61,63.72,63.61,63.67,40122.0,62.0369,62.1442,62.0369,62.0954,40122.0
2019-11-25 15:30:00,63.66,63.67,63.56,63.62,47563.0,62.0856,62.0954,61.9881,62.0466,47563.0
2019-11-25 15:40:00,63.62,63.62,63.56,63.57,75629.0,62.0466,62.0466,61.9881,61.9979,75629.0
2019-11-25 15:50:00,63.56,63.59,63.47,63.57,171163.0,61.9881,62.0174,61.9003,61.9979,171163.0
2019-11-26 09:30:00,63.49,63.68,63.39,63.42,48100.0,62.0074,62.1929,61.9097,61.939,48100.0
2019-11-26 09:40:00,63.45,63.53,63.21,63.43,29119.0,61.9683,62.0464,61.7339,61.9488,29119.0
2019-11-26 09:50:00,63.46,63.53,63.35,63.47,31758.0,61.9781,62.0464,61.8706,61.9878,31758.0
2019-11-26 10:00:00,63.45,63.47,63.2,63.3,54812.0,61.9683,61.9878,61.7241,61.8218,54812.0
2019-11-26 10:10:00,63.31,63.4,63.26,63.35,76544.0,61.8316,61.9195,61.7827,61.8706,76544.0
2019-11-26 10:20:00,63.36,63.52,63.29,63.4,27237.0,61.8804,62.0367,61.812,61.9195,27237.0
2019-11-26 10:30:00,63.4,63.41,63.21,63.22,38684.0,61.9195,61.9292,61.7339,61.7437,38684.0
2019-11-26 10:40:00,63.25,63.5,63.25,63.41,19894.0,61.773,62.0171,61.773,61.9292,19894.0
2019-11-26 10:50:00,63.4,63.54,63.39,63.42,41132.0,61.9195,62.0562,61.9097,61.939,41132.0
2019-11-26 11:00:00,63.43,63.5,63.38,63.48,22222.0,61.9488,62.0171,61.8999,61.9976,22222.0
2019-11-26 11:10:00,63.5,63.57,63.4,63.4,30013.0,62.0171,62.0855,61.9195,61.9195,30013.0
2019-11-26 11:20:00,63.41,63.43,63.32,63.41,47916.0,61.9292,61.9488,61.8413,61.9292,47916.0
2019-11-26 11:30:00,63.41,63.45,63.16,63.16,29113.0,61.9292,61.9683,61.6851,61.6851,29113.0
2019-11-26 11:40:00,63.16,63.31,63.15,63.24,15554.0,61.6851,61.8316,61.6753,61.7632,15554.0
2019-11-26 11:50:00,63.24,63.27,63.15,63.27,22670.0,61.7632,61.7925,61.6753,61.7925,22670.0
2019-11-26 12:00:00,63.29,63.29,63.1,63.13,17615.0,61.812,61.812,61.6265,61.6558,17615.0
2019-11-26 12:10:00,63.15,63.35,63.15,63.35,15609.0,61.6753,61.8706,61.6753,61.8706,15609.0
2019-11-26 12:20:00,63.36,63.37,63.3,63.35,11626.0,61.8804,61.8902,61.8218,61.8706,11626.0
2019-11-26 12:30:00,63.35,63.48,63.33,63.47,10495.0,61.8706,61.9976,61.8511,61.9878,10495.0
2019-11-26 12:40:00,63.47,63.55,63.47,63.55,12366.0,61.9878,62.066,61.9878,62.066,12366.0
2019-11-26 12:50:00,63.55,63.57,63.46,63.47,19352.0,62.066,62.0855,61.9781,61.9878,19352.0
2019-11-26 13:00:00,63.48,63.51,63.45,63.47,13428.0,61.9976,62.0269,61.9683,61.9878,13428.0
2019-11-26 13:10:00,63.47,63.51,63.46,63.49,15242.0,61.9878,62.0269,61.9781,62.0074,15242.0
2019-11-26 13:20:00,63.5,63.54,63.46,63.47,18354.0,62.0171,62.0562,61.9781,61.9878,18354.0
2019-11-26 13:30:00,63.47,63.54,63.46,63.49,21513.0,61.9878,62.0562,61.9781,62.0074,21513.0
2019-11-26 13:40:00,63.48,63.53,63.45,63.52,24454.0,61.9976,62.0464,61.9683,62.0367,24454.0
2019-11-26 13:50:00,63.51,63.51,63.47,63.48,22200.0,62.0269,62.0269,61.9878,61.9976,22200.0
2019-11-26 14:00:00,63.48,63.51,63.42,63.42,22258.0,61.9976,62.0269,61.939,61.939,22258.0
2019-11-26 14:10:00,63.42,63.42,63.33,63.34,30653.0,61.939,61.939,61.8511,61.8609,30653.0
2019-11-26 14:20:00,63.34,63.35,63.27,63.3,20098.0,61.8609,61.8706,61.7925,61.8218,20098.0
2019-11-26 14:30:00,63.3,63.39,63.23,63.38,41857.0,61.8218,61.9097,61.7534,61.8999,41857.0
2019-11-26 14:40:00,63.38,63.45,63.36,63.41,36083.0,61.8999,61.9683,61.8804,61.9292,36083.0
2019-11-26 14:50:00,63.42,63.57,63.39,63.55,102980.0,61.939,62.0855,61.9097,62.066,102980.0
2019-11-26 15:00:00,63.54,63.64,63.49,63.61,36315.0,62.0562,62.1539,62.0074,62.1246,36315.0
2019-11-26 15:10:00,63.62,63.74,63.61,63.65,50051.0,62.1343,62.2515,62.1246,62.1636,50051.0
2019-11-26 15:20:00,63.66,63.73,63.64,63.73,49053.0,62.1734,62.2418,62.1539,62.2418,49053.0
2019-11-26 15:30:00,63.73,63.88,63.72,63.8,92807.0,62.2418,62.3883,62.232,62.3101,92807.0
2019-11-26 15:40:00,63.8,64.02,63.8,63.93,130714.0,62.3101,62.525,62.3101,62.4371,130714.0
2019-11-26 15:50:00,63.93,63.93,63.55,63.67,475096.0,62.4371,62.4371,62.066,62.1832,475096.0
2019-11-27 09:30:00,64.14,64.57,64.14,64.3,34825.0,62.6422,63.0622,62.6422,62.7985,34825.0
2019-11-27 09:40:00,64.29,64.31,64.07,64.13,21562.0,62.7887,62.8082,62.5738,62.6324,21562.0
2019-11-27 09:50:00,64.19,64.35,64.15,64.17,18727.0,62.691,62.8473,62.652,62.6715,18727.0
2019-11-27 10:00:00,64.14,64.16,63.94,63.99,20160.0,62.6422,62.6617,62.4469,62.4957,20160.0
2019-11-27 10:10:00,64.0,64.08,63.92,63.92,30229.0,62.5055,62.5836,62.4273,62.4273,30229.0
2019-11-27 10:20:00,63.91,64.18,63.91,64.16,23225.0,62.4176,62.6813,62.4176,62.6617,23225.0
2019-11-27 10:30:00,64.15,64.33,64.14,64.23,12708.0,62.652,62.8278,62.6422,62.7301,12708.0
2019-11-27 10:40:00,64.22,64.25,64.13,64.19,15974.0,62.7203,62.7496,62.6324,62.691,15974.0
2019-11-27 10:50:00,64.19,64.27,64.15,64.22,18957.0,62.691,62.7692,62.652,62.7203,18957.0
2019-11-27 11:00:00,64.21,64.28,64.18,64.26,11521.0,62.7106,62.7789,62.6813,62.7594,11521.0
2019-11-27 11:10:00,64.26,64.35,64.2,64.31,18774.0,62.7594,62.8473,62.7008,62.8082,18774.0
2019-11-27 11:20:00,64.32,64.36,64.28,64.31,15884.0,62.818,62.8571,62.7789,62.8082,15884.0
2019-11-27 11:30:00,64.33,64.37,64.26,64.35,11845.0,62.8278,62.8668,62.7594,62.8473,11845.0
2019-11-27 11:40:00,64.35,64.41,64.3,64.39,12094.0,62.8473,62.9059,62.7985,62.8864,12094.0
2019-11-27 11:50:00,64.39,64.4,64.27,64.28,14673.0,62.8864,62.8961,62.7692,62.7789,14673.0
2019-11-27 12:00:00,64.29,64.36,64.29,64.36,9924.0,62.7887,62.8571,62.7887,62.8571,9924.0
2019-11-27 12:10:00,64.36,64.41,64.35,64.37,13779.0,62.8571,62.9059,62.8473,62.8668,13779.0
2019-11-27 12:20:00,64.36,64.44,64.33,64.35,17434.0,62.8571,62.9352,62.8278,62.8473,17434.0
2019-11-27 12:30:00,64.35,64.39,64.31,64.35,17524.0,62.8473,62.8864,62.8082,62.8473,17524.0
2019-11-27 12:40:00,64.34,64.35,64.25,64.25,9798.0,62.8375,62.8473,62.7496,62.7496,9798.0
2019-11-27 12:50:00,64.27,64.35,64.23,64.32,14218.0,62.7692,62.8473,62.7301,62.818,14218.0
2019-11-27 13:00:00,64.33,64.33,64.28,64.33,8091.0,62.8278,62.8278,62.7789,62.8278,8091.0
2019-11-27 13:10:00,64.33,64.35,64.2,64.21,14533.0,62.8278,62.8473,62.7008,62.7106,14533.0
2019-11-27 13:20:00,64.22,64.3,64.2,64.3,9939.0,62.7203,62.7985,62.7008,62.7985,9939.0
2019-11-27 13:30:00,64.27,64.27,64.2,64.25,12034.0,62.7692,62.7692,62.7008,62.7496,12034.0
2019-11-27 13:40:00,64.26,64.26,64.12,64.15,11813.0,62.7594,62.7594,62.6227,62.652,11813.0
2019-11-27 13:50:00,64.16,64.22,64.1,64.12,9114.0,62.6617,62.7203,62.6031,62.6227,9114.0
2019-11-27 14:00:00,64.13,64.19,64.12,64.16,11133.0,62.6324,62.691,62.6227,62.6617,11133.0
2019-11-27 14:10:00,64.16,64.19,64.14,64.15,12129.0,62.6617,62.691,62.6422,62.652,12129.0
2019-11-27 14:20:00,64.13,64.14,64.09,64.14,9345.0,62.6324,62.6422,62.5934,62.6422,9345.0
2019-11-27 14:30:00,64.15,64.16,63.97,64.01,26790.0,62.652,62.6617,62.4762,62.5152,26790.0
2019-11-27 14:40:00,64.01,64.07,64.0,64.01,23581.0,62.5152,62.5738,62.5055,62.5152,23581.0
2019-11-27 14:50:00,64.01,64.02,63.91,63.99,19569.0,62.5152,62.525,62.4176,62.4957,19569.0
2019-11-27 15:00:00,63.99,63.99,63.93,63.97,13682.0,62.4957,62.4957,62.4371,62.4762,13682.0
2019-11-27 15:10:00,63.97,64.04,63.97,64.0,30459.0,62.4762,62.5445,62.4762,62.5055,30459.0
2019-11-27 15:20:00,64.0,64.02,63.94,63.96,16027.0,62.5055,62.525,62.4469,62.4664,16027.0
2019-11-27 15:30:00,63.96,64.0,63.87,63.9,30585.0,62.4664,62.5055,62.3785,62.4078,30585.0
2019-11-27 15:40:00,63.89,63.95,63.86,63.9,24287.0,62.398,62.4566,62.3687,62.4078,24287.0
2019-11-27 15:50:00,63.9,63.98,63.84,63.94,89774.0,62.4078,62.4859,62.3492,62.4469,89774.0
2019-11-29 09:30:00,63.7,64.06,63.57,63.89,30361.0,62.2125,62.5641,62.0855,62.398,30361.0
2019-11-29 09:40:00,63.84,63.84,63.34,63.55,18359.0,62.3492,62.3492,61.8609,62.066,18359.0
2019-11-29 09:50:00,63.53,63.64,63.4,63.59,19634.0,62.0464,62.1539,61.9195,62.105,19634.0
2019-11-29 10:00:00,63.6,63.6,63.39,63.45,18176.0,62.1148,62.1148,61.9097,61.9683,18176.0
2019-11-29 10:10:00,63.44,63.58,63.39,63.44,15596.0,61.9585,62.0953,61.9097,61.9585,15596.0
2019-11-29 10:20:00,63.44,63.52,63.44,63.5,11870.0,61.9585,62.0367,61.9585,62.0171,11870.0
2019-11-29 10:30:00,63.52,63.76,63.47,63.76,15359.0,62.0367,62.2711,61.9878,62.2711,15359.0
2019-11-29 10:40:00,63.76,63.82,63.72,63.8,15725.0,62.2711,62.3297,62.232,62.3101,15725.0
2019-11-29 10:50:00,63.79,63.79,63.68,63.73,10801.0,62.3004,62.3004,62.1929,62.2418,10801.0
2019-11-29 11:00:00,63.74,63.74,63.61,63.66,10565.0,62.2515,62.2515,62.1246,62.1734,10565.0
2019-11-29 11:10:00,63.65,63.71,63.56,63.57,15868.0,62.1636,62.2222,62.0757,62.0855,15868.0
2019-11-29 11:20:00,63.57,63.62,63.5,63.52,11999.0,62.0855,62.1343,62.0171,62.0367,11999.0
2019-11-29 11:30:00,63.52,63.56,63.39,63.42,11471.0,62.0367,62.0757,61.9097,61.939,11471.0
2019-11-29 11:40:00,63.43,63.44,63.22,63.22,14760.0,61.9488,61.9585,61.7437,61.7437,14760.0
2019-11-29 11:50:00,63.19,63.26,63.17,63.21,10565.0,61.7144,61.7827,61.6948,61.7339,10565.0
2019-11-29 12:00:00,63.21,63.21,63.03,63.05,17908.0,61.7339,61.7339,61.5581,61.5776,17908.0
2019-11-29 12:10:00,63.05,63.11,62.86,62.89,16544.0,61.5776,61.6362,61.3921,61.4214,16544.0
2019-11-29 12:20:00,62.91,62.98,62.79,62.8,11298.0,61.4409,61.5093,61.3237,61.3335,11298.0
2019-11-29 12:30:00,62.79,62.84,62.69,62.72,23580.0,61.3237,61.3725,61.2261,61.2554,23580.0
2019-11-29 12:40:00,62.72,62.81,62.68,62.81,20662.0,61.2554,61.3433,61.2163,61.3433,20662.0
2019-11-29 12:50:00,62.79,62.8,62.52,62.63,67732.0,61.3237,61.3335,61.06,61.1675,67732.0
2019-12-02 09:30:00,62.57,63.04,62.49,62.7,82171.0,61.1089,61.5679,61.0307,61.2358,82171.0
2019-12-02 09:40:00,62.7,63.12,62.59,62.7,47878.0,61.2358,61.646,61.1284,61.2358,47878.0
2019-12-02 09:50:00,62.72,62.78,62.58,62.63,29907.0,61.2554,61.314,61.1186,61.1675,29907.0
2019-12-02 10:00:00,62.63,62.63,61.95,62.32,46584.0,61.1675,61.1675,60.5033,60.8647,46584.0
2019-12-02 10:10:00,62.29,62.64,62.26,62.42,39483.0,60.8354,61.1772,60.8061,60.9624,39483.0
2019-12-02 10:20:00,62.42,62.45,62.24,62.35,20125.0,60.9624,60.9917,60.7866,60.894,20125.0
2019-12-02 10:30:00,62.33,62.35,62.11,62.23,26527.0,60.8745,60.894,60.6596,60.7768,26527.0
2019-12-02 10:40:00,62.19,62.39,62.17,62.33,13664.0,60.7377,60.9331,60.7182,60.8745,13664.0
2019-12-02 10:50:00,62.31,62.45,62.2,62.43,15109.0,60.8549,60.9917,60.7475,60.9721,15109.0
2019-12-02 11:00:00,62.43,62.55,62.41,62.49,14591.0,60.9721,61.0893,60.9526,61.0307,14591.0
2019-12-02 11:10:00,62.48,62.48,62.37,62.45,20260.0,61.021,61.021,60.9135,60.9917,20260.0
2019-12-02 11:20:00,62.47,62.51,62.41,62.47,13333.0,61.0112,61.0503,60.9526,61.0112,13333.0
2019-12-02 11:30:00,62.46,62.49,62.28,62.4,10538.0,61.0014,61.0307,60.8256,60.9428,10538.0
2019-12-02 11:40:00,62.42,62.46,62.34,62.45,10106.0,60.9624,61.0014,60.8842,60.9917,10106.0
2019-12-02 11:50:00,62.46,62.6,62.42,62.57,10992.0,61.0014,61.1382,60.9624,61.1089,10992.0
2019-12-02 12:00:00,62.59,62.66,62.56,62.57,15139.0,61.1284,61.1968,61.0991,61.1089,15139.0
2019-12-02 12:10:00,62.59,62.6,62.48,62.5,16255.0,61.1284,61.1382,61.021,61.0405,16255.0
2019-12-02 12:20:00,62.5,62.54,62.3,62.47,27541.0,61.0405,61.0796,60.8452,61.0112,27541.0
2019-12-02 12:30:00,62.46,62.48,62.34,62.39,15599.0,61.0014,61.021,60.8842,60.9331,15599.0
2019-12-02 12:40:00,62.4,62.45,62.38,62.41,12739.0,60.9428,60.9917,60.9233,60.9526,12739.0
2019-12-02 12:50:00,62.41,62.55,62.39,62.53,10660.0,60.9526,61.0893,60.9331,61.0698,10660.0
2019-12-02 13:00:00,62.52,62.71,62.51,62.69,8924.0,61.06,61.2456,61.0503,61.2261,8924.0
2019-12-02 13:10:00,62.69,62.76,62.65,62.75,6490.0,61.2261,61.2944,61.187,61.2847,6490.0
2019-12-02 13:20:00,62.74,62.75,62.66,62.66,8886.0,61.2749,61.2847,61.1968,61.1968,8886.0
2019-12-02 13:30:00,62.66,62.66,62.54,62.54,9084.0,61.1968,61.1968,61.0796,61.0796,9084.0
2019-12-02 13:40:00,62.53,62.62,62.51,62.62,11412.0,61.0698,61.1577,61.0503,61.1577,11412.0
2019-12-02 13:50:00,62.63,62.7,62.57,62.6,11249.0,61.1675,61.2358,61.1089,61.1382,11249.0
2019-12-02 14:00:00,62.61,62.66,62.59,62.64,10380.0,61.1479,61.1968,61.1284,61.1772,10380.0
2019-12-02 14:10:00,62.65,62.67,62.6,62.63,9778.0,61.187,61.2065,61.1382,61.1675,9778.0
2019-12-02 14:20:00,62.64,62.69,62.63,62.64,6779.0,61.1772,61.2261,61.1675,61.1772,6779.0
2019-12-02 14:30:00,62.64,62.66,62.58,62.61,11243.0,61.1772,61.1968,61.1186,61.1479,11243.0
2019-12-02 14:40:00,62.61,62.61,62.55,62.6,10543.0,61.1479,61.1479,61.0893,61.1382,10543.0
2019-12-02 14:50:00,62.6,62.61,62.51,62.54,18825.0,61.1382,61.1479,61.0503,61.0796,18825.0
2019-12-02 15:00:00,62.55,62.55,62.44,62.47,17644.0,61.0893,61.0893,60.9819,61.0112,17644.0
2019-12-02 15:10:00,62.47,62.54,62.43,62.54,18690.0,61.0112,61.0796,60.9721,61.0796,18690.0
2019-12-02 15:20:00,62.54,62.57,62.48,62.55,21957.0,61.0796,61.1089,61.021,61.0893,21957.0
2019-12-02 15:30:00,62.55,62.62,62.49,62.54,27830.0,61.0893,61.1577,61.0307,61.0796,27830.0
2019-12-02 15:40:00,62.54,62.61,62.52,62.57,31420.0,61.0796,61.1479,61.06,61.1089,31420.0
2019-12-02 15:50:00,62.56,62.58,62.49,62.54,110146.0,61.0991,61.1186,61.0307,61.0796,110146.0
2019-12-03 09:30:00,61.17,61.94,61.02,61.63,88158.0,59.7415,60.4936,59.5951,60.1908,88158.0
2019-12-03 09:40:00,61.6,61.76,61.46,61.51,33041.0,60.1615,60.3178,60.0248,60.0736,33041.0
2019-12-03 09:50:00,61.47,61.82,61.3,61.76,35326.0,60.0345,60.3764,59.8685,60.3178,35326.0
2019-12-03 10:00:00,61.71,61.95,61.71,61.81,35064.0,60.2689,60.5033,60.2689,60.3666,35064.0
2019-12-03 10:10:00,61.81,62.19,61.74,62.16,25851.0,60.3666,60.7377,60.2982,60.7084,25851.0
2019-12-03 10:20:00,62.16,62.2,61.95,61.95,19095.0,60.7084,60.7475,60.5033,60.5033,19095.0
2019-12-03 10:30:00,61.96,62.02,61.74,61.83,19529.0,60.5131,60.5717,60.2982,60.3861,19529.0
2019-12-03 10:40:00,61.82,61.85,61.49,61.49,10965.0,60.3764,60.4057,60.0541,60.0541,10965.0
2019-12-03 10:50:00,61.48,61.65,61.46,61.65,13310.0,60.0443,60.2103,60.0248,60.2103,13310.0
2019-12-03 11:00:00,61.62,61.62,61.48,61.57,12732.0,60.181,60.181,60.0443,60.1322,12732.0
2019-12-03 11:10:00,61.54,61.75,61.51,61.6,15545.0,60.1029,60.308,60.0736,60.1615,15545.0
2019-12-03 11:20:00,61.59,61.67,61.48,61.5,17234.0,60.1517,60.2299,60.0443,60.0638,17234.0
2019-12-03 11:30:00,61.5,61.62,61.43,61.62,11032.0,60.0638,60.181,59.9955,60.181,11032.0
2019-12-03 11:40:00,61.62,61.75,61.59,61.66,13469.0,60.181,60.308,60.1517,60.2201,13469.0
2019-12-03 11:50:00,61.67,61.7,61.61,61.7,12593.0,60.2299,60.2592,60.1713,60.2592,12593.0
2019-12-03 12:00:00,61.71,61.72,61.6,61.7,14990.0,60.2689,60.2787,60.1615,60.2592,14990.0
2019-12-03 12:10:00,61.72,61.75,61.66,61.74,15721.0,60.2787,60.308,60.2201,60.2982,15721.0
2019-12-03 12:20:00,61.72,61.72,61.62,61.64,10500.0,60.2787,60.2787,60.181,60.2006,10500.0
2019-12-03 12:30:00,61.66,61.73,61.65,61.68,11858.0,60.2201,60.2885,60.2103,60.2396,11858.0
2019-12-03 12:40:00,61.69,61.69,61.53,61.53,11089.0,60.2494,60.2494,60.0931,60.0931,11089.0
2019-12-03 12:50:00,61.54,61.62,61.52,61.62,9371.0,60.1029,60.181,60.0834,60.181,9371.0
2019-12-03 13:00:00,61.62,61.66,61.58,61.62,11580.0,60.181,60.2201,60.142,60.181,11580.0
2019-12-03 13:10:00,61.61,61.63,61.58,61.6,8917.0,60.1713,60.1908,60.142,60.1615,8917.0
2019-12-03 13:20:00,61.6,61.74,61.6,61.72,16682.0,60.1615,60.2982,60.1615,60.2787,16682.0
2019-12-03 13:30:00,61.71,61.75,61.7,61.72,9241.0,60.2689,60.308,60.2592,60.2787,9241.0
2019-12-03 13:40:00,61.72,61.74,61.67,61.67,10094.0,60.2787,60.2982,60.2299,60.2299,10094.0
2019-12-03 13:50:00,61.65,61.71,61.6,61.68,8058.0,60.2103,60.2689,60.1615,60.2396,8058.0
2019-12-03 14:00:00,61.69,61.75,61.65,61.66,13551.0,60.2494,60.308,60.2103,60.2201,13551.0
2019-12-03 14:10:00,61.66,61.69,61.62,61.62,8136.0,60.2201,60.2494,60.181,60.181,8136.0
2019-12-03 14:20:00,61.62,61.62,61.55,61.58,12227.0,60.181,60.181,60.1127,60.142,12227.0
2019-12-03 14:30:00,61.57,61.58,61.49,61.56,17151.0,60.1322,60.142,60.0541,60.1224,17151.0
2019-12-03 14:40:00,61.55,61.59,61.53,61.54,17087.0,60.1127,60.1517,60.0931,60.1029,17087.0
2019-12-03 14:50:00,61.54,61.64,61.52,61.64,20836.0,60.1029,60.2006,60.0834,60.2006,20836.0
2019-12-03 15:00:00,61.64,61.64,61.5,61.52,12868.0,60.2006,60.2006,60.0638,60.0834,12868.0
2019-12-03 15:10:00,61.5,61.67,61.49,61.66,13408.0,60.0638,60.2299,60.0541,60.2201,13408.0
2019-12-03 15:20:00,61.67,61.82,61.66,61.81,26082.0,60.2299,60.3764,60.2201,60.3666,26082.0
2019-12-03 15:30:00,61.82,61.83,61.68,61.69,35835.0,60.3764,60.3861,60.2396,60.2494,35835.0
2019-12-03 15:40:00,61.69,61.81,61.63,61.8,43576.0,60.2494,60.3666,60.1908,60.3568,43576.0
2019-12-03 15:50:00,61.8,61.87,61.64,61.65,178372.0,60.3568,60.4252,60.2006,60.2103,178372.0
2019-12-04 09:30:00,62.21,62.7,62.21,62.47,53089.0,60.7573,61.2358,60.7573,61.0112,53089.0
2019-12-04 09:40:00,62.56,62.6,62.39,62.6,20982.0,61.0991,61.1382,60.9331,61.1382,20982.0
2019-12-04 09:50:00,62.6,63.0,62.6,62.99,27334.0,61.1382,61.5288,61.1382,61.519,27334.0
2019-12-04 10:00:00,62.96,63.1,62.83,63.07,38625.0,61.4897,61.6265,61.3628,61.5972,38625.0
2019-12-04 10:10:00,63.08,63.17,63.01,63.09,70005.0,61.6069,61.6948,61.5386,61.6167,70005.0
2019-12-04 10:20:00,63.09,63.15,62.97,63.08,25030.0,61.6167,61.6753,61.4995,61.6069,25030.0
2019-12-04 10:30:00,63.06,63.16,63.02,63.09,20792.0,61.5874,61.6851,61.5483,61.6167,20792.0
2019-12-04 10:40:00,63.1,63.11,62.98,62.99,17647.0,61.6265,61.6362,61.5093,61.519,17647.0
2019-12-04 10:50:00,62.99,63.04,62.98,63.02,14683.0,61.519,61.5679,61.5093,61.5483,14683.0
2019-12-04 11:00:00,63.03,63.05,62.85,62.85,19523.0,61.5581,61.5776,61.3823,61.3823,19523.0
2019-12-04 11:10:00,62.83,62.83,62.71,62.77,15040.0,61.3628,61.3628,61.2456,61.3042,15040.0
2019-12-04 11:20:00,62.78,62.81,62.73,62.76,25547.0,61.314,61.3433,61.2651,61.2944,25547.0
2019-12-04 11:30:00,62.76,62.92,62.76,62.87,10410.0,61.2944,61.4507,61.2944,61.4018,10410.0
2019-12-04 11:40:00,62.89,62.92,62.82,62.84,16126.0,61.4214,61.4507,61.353,61.3725,16126.0
2019-12-04 11:50:00,62.84,62.85,62.67,62.69,16043.0,61.3725,61.3823,61.2065,61.2261,16043.0
2019-12-04 12:00:00,62.7,62.75,62.67,62.67,13577.0,61.2358,61.2847,61.2065,61.2065,13577.0
2019-12-04 12:10:00,62.66,62.78,62.66,62.75,14544.0,61.1968,61.314,61.1968,61.2847,14544.0
2019-12-04 12:20:00,62.75,62.77,62.66,62.67,10287.0,61.2847,61.3042,61.1968,61.2065,10287.0
2019-12-04 12:30:00,62.68,62.68,62.52,62.58,41616.0,61.2163,61.2163,61.06,61.1186,41616.0
2019-12-04 12:40:00,62.58,62.67,62.57,62.65,14205.0,61.1186,61.2065,61.1089,61.187,14205.0
2019-12-04 12:50:00,62.64,62.76,62.63,62.73,11245.0,61.1772,61.2944,61.1675,61.2651,11245.0
2019-12-04 13:00:00,62.74,62.75,62.64,62.7,15487.0,61.2749,61.2847,61.1772,61.2358,15487.0
2019-12-04 13:10:00,62.69,62.73,62.6,62.64,12923.0,61.2261,61.2651,61.1382,61.1772,12923.0
2019-12-04 13:20:00,62.65,62.78,62.64,62.77,20829.0,61.187,61.314,61.1772,61.3042,20829.0
2019-12-04 13:30:00,62.76,62.81,62.75,62.79,13518.0,61.2944,61.3433,61.2847,61.3237,13518.0
2019-12-04 13:40:00,62.79,62.85,62.76,62.76,12974.0,61.3237,61.3823,61.2944,61.2944,12974.0
2019-12-04 13:50:00,62.76,62.8,62.73,62.79,10338.0,61.2944,61.3335,61.2651,61.3237,10338.0
2019-12-04 14:00:00,62.79,62.83,62.74,62.79,13290.0,61.3237,61.3628,61.2749,61.3237,13290.0
2019-12-04 14:10:00,62.79,62.83,62.71,62.72,11816.0,61.3237,61.3628,61.2456,61.2554,11816.0
2019-12-04 14:20:00,62.73,62.81,62.71,62.79,7826.0,61.2651,61.3433,61.2456,61.3237,7826.0
2019-12-04 14:30:00,62.81,62.84,62.8,62.83,9524.0,61.3433,61.3725,61.3335,61.3628,9524.0
2019-12-04 14:40:00,62.83,62.89,62.82,62.87,11403.0,61.3628,61.4214,61.353,61.4018,11403.0
2019-12-04 14:50:00,62.87,62.93,62.86,62.89,10631.0,61.4018,61.4604,61.3921,61.4214,10631.0
2019-12-04 15:00:00,62.89,62.93,62.8,62.8,14355.0,61.4214,61.4604,61.3335,61.3335,14355.0
2019-12-04 15:10:00,62.81,62.84,62.79,62.83,11929.0,61.3433,61.3725,61.3237,61.3628,11929.0
2019-12-04 15:20:00,62.84,62.88,62.81,62.83,19309.0,61.3725,61.4116,61.3433,61.3628,19309.0
2019-12-04 15:30:00,62.83,62.84,62.66,62.66,26449.0,61.3628,61.3725,61.1968,61.1968,26449.0
2019-12-04 15:40:00,62.65,62.7,62.62,62.64,44230.0,61.187,61.2358,61.1577,61.1772,44230.0
2019-12-04 15:50:00,62.65,62.71,62.53,62.7,118364.0,61.187,61.2456,61.0698,61.2358,118364.0
2019-12-05 09:30:00,62.6,63.25,62.6,63.0,34481.0,61.1382,61.773,61.1382,61.5288,34481.0
2019-12-05 09:40:00,62.98,63.13,62.9,63.04,9145.0,61.5093,61.6558,61.4311,61.5679,9145.0
2019-12-05 09:50:00,63.05,63.12,62.84,62.9,9013.0,61.5776,61.646,61.3725,61.4311,9013.0
2019-12-05 10:00:00,62.86,62.89,62.47,62.52,14960.0,61.3921,61.4214,61.0112,61.06,14960.0
2019-12-05 10:10:00,62.48,62.63,62.43,62.61,14627.0,61.021,61.1675,60.9721,61.1479,14627.0
2019-12-05 10:20:00,62.57,62.6,62.52,62.6,8075.0,61.1089,61.1382,61.06,61.1382,8075.0
2019-12-05 10:30:00,62.6,62.69,62.56,62.56,9000.0,61.1382,61.2261,61.0991,61.0991,9000.0
2019-12-05 10:40:00,62.57,62.64,62.53,62.62,12206.0,61.1089,61.1772,61.0698,61.1577,12206.0
2019-12-05 10:50:00,62.62,62.68,62.58,62.66,11472.0,61.1577,61.2163,61.1186,61.1968,11472.0
2019-12-05 11:00:00,62.65,62.69,62.56,62.69,7521.0,61.187,61.2261,61.0991,61.2261,7521.0
2019-12-05 11:10:00,62.7,62.74,62.64,62.68,10712.0,61.2358,61.2749,61.1772,61.2163,10712.0
2019-12-05 11:20:00,62.67,62.67,62.55,62.62,5250.0,61.2065,61.2065,61.0893,61.1577,5250.0
2019-12-05 11:30:00,62.64,62.66,62.42,62.43,13030.0,61.1772,61.1968,60.9624,60.9721,13030.0
2019-12-05 11:40:00,62.42,62.5,62.33,62.5,18988.0,60.9624,61.0405,60.8745,61.0405,18988.0
2019-12-05 11:50:00,62.49,62.49,62.4,62.42,10427.0,61.0307,61.0307,60.9428,60.9624,10427.0
2019-12-05 12:00:00,62.42,62.43,62.35,62.39,6714.0,60.9624,60.9721,60.894,60.9331,6714.0
2019-12-05 12:10:00,62.41,62.47,62.41,62.43,7937.0,60.9526,61.0112,60.9526,60.9721,7937.0
2019-12-05 12:20:00,62.43,62.46,62.4,62.44,6169.0,60.9721,61.0014,60.9428,60.9819,6169.0
2019-12-05 12:30:00,62.43,62.43,62.37,62.39,9413.0,60.9721,60.9721,60.9135,60.9331,9413.0
2019-12-05 12:40:00,62.4,62.42,62.35,62.36,9748.0,60.9428,60.9624,60.894,60.9038,9748.0
2019-12-05 12:50:00,62.36,62.41,62.36,62.38,7137.0,60.9038,60.9526,60.9038,60.9233,7137.0
2019-12-05 13:00:00,62.4,62.45,62.38,62.38,8284.0,60.9428,60.9917,60.9233,60.9233,8284.0
2019-12-05 13:10:00,62.39,62.42,62.37,62.37,8753.0,60.9331,60.9624,60.9135,60.9135,8753.0
2019-12-05 13:20:00,62.37,62.4,62.35,62.37,10141.0,60.9135,60.9428,60.894,60.9135,10141.0
2019-12-05 13:30:00,62.37,62.39,62.33,62.34,12643.0,60.9135,60.9331,60.8745,60.8842,12643.0
2019-12-05 13:40:00,62.36,62.44,62.34,62.36,19202.0,60.9038,60.9819,60.8842,60.9038,19202.0
2019-12-05 13:50:00,62.34,62.35,62.26,62.26,17824.0,60.8842,60.894,60.8061,60.8061,17824.0
2019-12-05 14:00:00,62.26,62.31,62.24,62.28,8993.0,60.8061,60.8549,60.7866,60.8256,8993.0
2019-12-05 14:10:00,62.29,62.37,62.29,62.36,8084.0,60.8354,60.9135,60.8354,60.9038,8084.0
2019-12-05 14:20:00,62.36,62.44,62.33,62.44,8814.0,60.9038,60.9819,60.8745,60.9819,8814.0
2019-12-05 14:30:00,62.43,62.46,62.39,62.46,8300.0,60.9721,61.0014,60.9331,61.0014,8300.0
2019-12-05 14:40:00,62.46,62.48,62.45,62.46,8167.0,61.0014,61.021,60.9917,61.0014,8167.0
2019-12-05 14:50:00,62.47,62.51,62.23,62.37,25416.0,61.0112,61.0503,60.7768,60.9135,25416.0
2019-12-05 15:00:00,62.39,62.48,62.38,62.44,15268.0,60.9331,61.021,60.9233,60.9819,15268.0
2019-12-05 15:10:00,62.45,62.53,62.45,62.53,13922.0,60.9917,61.0698,60.9917,61.0698,13922.0
2019-12-05 15:20:00,62.53,62.68,62.52,62.68,22629.0,61.0698,61.2163,61.06,61.2163,22629.0
2019-12-05 15:30:00,62.67,62.72,62.57,62.59,33517.0,61.2065,61.2554,61.1089,61.1284,33517.0
2019-12-05 15:40:00,62.58,62.61,62.56,62.57,23330.0,61.1186,61.1479,61.0991,61.1089,23330.0
2019-12-05 15:50:00,62.56,62.67,62.54,62.67,91639.0,61.0991,61.2065,61.0796,61.2065,91639.0
2019-12-06 09:30:00,62.5,63.59,62.33,63.55,95565.0,61.0405,62.105,60.8745,62.066,95565.0
2019-12-06 09:40:00,63.53,63.83,63.53,63.66,36313.0,62.0464,62.3394,62.0464,62.1734,36313.0
2019-12-06 09:50:00,63.64,63.8,63.48,63.79,21929.0,62.1539,62.3101,61.9976,62.3004,21929.0
2019-12-06 10:00:00,63.83,63.99,63.64,63.77,42706.0,62.3394,62.4957,62.1539,62.2808,42706.0
2019-12-06 10:10:00,63.79,63.8,63.47,63.55,14691.0,62.3004,62.3101,61.9878,62.066,14691.0
2019-12-06 10:20:00,63.58,63.7,63.53,63.59,11598.0,62.0953,62.2125,62.0464,62.105,11598.0
2019-12-06 10:30:00,63.6,63.71,63.58,63.63,11704.0,62.1148,62.2222,62.0953,62.1441,11704.0
2019-12-06 10:40:00,63.65,63.76,63.62,63.7,12895.0,62.1636,62.2711,62.1343,62.2125,12895.0
2019-12-06 10:50:00,63.69,63.78,63.65,63.77,15990.0,62.2027,62.2906,62.1636,62.2808,15990.0
2019-12-06 11:00:00,63.77,63.88,63.74,63.74,16146.0,62.2808,62.3883,62.2515,62.2515,16146.0
2019-12-06 11:10:00,63.76,63.79,63.65,63.72,14436.0,62.2711,62.3004,62.1636,62.232,14436.0
2019-12-06 11:20:00,63.71,63.91,63.7,63.87,19405.0,62.2222,62.4176,62.2125,62.3785,19405.0
2019-12-06 11:30:00,63.86,63.91,63.81,63.87,14263.0,62.3687,62.4176,62.3199,62.3785,14263.0
2019-12-06 11:40:00,63.86,63.88,63.74,63.74,13657.0,62.3687,62.3883,62.2515,62.2515,13657.0
2019-12-06 11:50:00,63.73,63.84,63.72,63.84,10017.0,62.2418,62.3492,62.232,62.3492,10017.0
2019-12-06 12:00:00,63.82,63.83,63.77,63.79,11079.0,62.3297,62.3394,62.2808,62.3004,11079.0
2019-12-06 12:10:00,63.8,63.82,63.74,63.78,7685.0,62.3101,62.3297,62.2515,62.2906,7685.0
2019-12-06 12:20:00,63.77,63.77,63.67,63.67,10524.0,62.2808,62.2808,62.1832,62.1832,10524.0
2019-12-06 12:30:00,63.67,63.67,63.56,63.62,10333.0,62.1832,62.1832,62.0757,62.1343,10333.0
2019-12-06 12:40:00,63.62,63.71,63.62,63.71,10843.0,62.1343,62.2222,62.1343,62.2222,10843.0
2019-12-06 12:50:00,63.72,63.73,63.67,63.72,6428.0,62.232,62.2418,62.1832,62.232,6428.0
2019-12-06 13:00:00,63.7,63.74,63.69,63.7,12677.0,62.2125,62.2515,62.2027,62.2125,12677.0
2019-12-06 13:10:00,63.72,63.78,63.66,63.66,8538.0,62.232,62.2906,62.1734,62.1734,8538.0
2019-12-06 13:20:00,63.67,63.67,63.52,63.58,11039.0,62.1832,62.1832,62.0367,62.0953,11039.0
2019-12-06 13:30:00,63.58,63.61,63.56,63.6,6339.0,62.0953,62.1246,62.0757,62.1148,6339.0
2019-12-06 13:40:00,63.61,63.62,63.59,63.59,12335.0,62.1246,62.1343,62.105,62.105,12335.0
2019-12-06 13:50:00,63.6,63.7,63.6,63.66,7985.0,62.1148,62.2125,62.1148,62.1734,7985.0
2019-12-06 14:00:00,63.63,63.73,63.63,63.73,10491.0,62.1441,62.2418,62.1441,62.2418,10491.0
2019-12-06 14:10:00,63.73,63.74,63.64,63.74,13471.0,62.2418,62.2515,62.1539,62.2515,13471.0
2019-12-06 14:20:00,63.74,63.81,63.72,63.8,11754.0,62.2515,62.3199,62.232,62.3101,11754.0
2019-12-06 14:30:00,63.79,63.8,63.7,63.74,7385.0,62.3004,62.3101,62.2125,62.2515,7385.0
2019-12-06 14:40:00,63.75,63.76,63.71,63.75,9641.0,62.2613,62.2711,62.2222,62.2613,9641.0
2019-12-06 14:50:00,63.75,63.83,63.73,63.81,11742.0,62.2613,62.3394,62.2418,62.3199,11742.0
2019-12-06 15:00:00,63.83,63.88,63.79,63.87,9655.0,62.3394,62.3883,62.3004,62.3785,9655.0
2019-12-06 15:10:00,63.87,63.92,63.85,63.89,13679.0,62.3785,62.4273,62.359,62.398,13679.0
2019-12-06 15:20:00,63.89,63.9,63.83,63.88,18987.0,62.398,62.4078,62.3394,62.3883,18987.0
2019-12-06 15:30:00,63.87,63.9,63.84,63.88,32634.0,62.3785,62.4078,62.3492,62.3883,32634.0
2019-12-06 15:40:00,63.87,63.96,63.85,63.88,40720.0,62.3785,62.4664,62.359,62.3883,40720.0
2019-12-06 15:50:00,63.89,63.96,63.86,63.94,139404.0,62.398,62.4664,62.3687,62.4469,139404.0
2019-12-09 09:30:00,64.0,64.0,63.61,63.82,21294.0,62.5055,62.5055,62.1246,62.3297,21294.0
2019-12-09 09:40:00,63.82,63.96,63.67,63.87,21053.0,62.3297,62.4664,62.1832,62.3785,21053.0
2019-12-09 09:50:00,63.83,63.95,63.68,63.71,11593.0,62.3394,62.4566,62.1929,62.2222,11593.0
2019-12-09 10:00:00,63.75,63.76,63.63,63.65,9534.0,62.2613,62.2711,62.1441,62.1636,9534.0
2019-12-09 10:10:00,63.66,63.71,63.61,63.64,9311.0,62.1734,62.2222,62.1246,62.1539,9311.0
2019-12-09 10:20:00,63.65,63.8,63.63,63.73,9943.0,62.1636,62.3101,62.1441,62.2418,9943.0
2019-12-09 10:30:00,63.71,63.84,63.63,63.84,32233.0,62.2222,62.3492,62.1441,62.3492,32233.0
2019-12-09 10:40:00,63.83,63.96,63.81,63.86,122943.0,62.3394,62.4664,62.3199,62.3687,122943.0
2019-12-09 10:50:00,63.86,63.97,63.83,63.94,14548.0,62.3687,62.4762,62.3394,62.4469,14548.0
2019-12-09 11:00:00,63.95,64.06,63.9,64.05,48703.0,62.4566,62.5641,62.4078,62.5543,48703.0
2019-12-09 11:10:00,64.05,64.05,63.85,63.93,19620.0,62.5543,62.5543,62.359,62.4371,19620.0
2019-12-09 11:20:00,63.93,64.04,63.93,64.04,13938.0,62.4371,62.5445,62.4371,62.5445,13938.0
2019-12-09 11:30:00,64.05,64.05,63.93,63.96,23339.0,62.5543,62.5543,62.4371,62.4664,23339.0
2019-12-09 11:40:00,63.95,63.97,63.67,63.74,21776.0,62.4566,62.4762,62.1832,62.2515,21776.0
2019-12-09 11:50:00,63.74,63.77,63.68,63.74,12679.0,62.2515,62.2808,62.1929,62.2515,12679.0
2019-12-09 12:00:00,63.74,63.96,63.73,63.94,20657.0,62.2515,62.4664,62.2418,62.4469,20657.0
2019-12-09 12:10:00,63.95,64.01,63.91,63.97,11574.0,62.4566,62.5152,62.4176,62.4762,11574.0
2019-12-09 12:20:00,63.96,63.96,63.89,63.93,15579.0,62.4664,62.4664,62.398,62.4371,15579.0
2019-12-09 12:30:00,63.93,64.0,63.88,63.88,47935.0,62.4371,62.5055,62.3883,62.3883,47935.0
2019-12-09 12:40:00,63.86,63.89,63.78,63.78,6599.0,62.3687,62.398,62.2906,62.2906,6599.0
2019-12-09 12:50:00,63.8,63.95,63.8,63.95,5627.0,62.3101,62.4566,62.3101,62.4566,5627.0
2019-12-09 13:00:00,63.93,63.93,63.82,63.84,7201.0,62.4371,62.4371,62.3297,62.3492,7201.0
2019-12-09 13:10:00,63.84,63.88,63.83,63.88,8788.0,62.3492,62.3883,62.3394,62.3883,8788.0
2019-12-09 13:20:00,63.87,63.89,63.83,63.85,2708.0,62.3785,62.398,62.3394,62.359,2708.0
2019-12-09 13:30:00,63.87,63.88,63.85,63.87,8891.0,62.3785,62.3883,62.359,62.3785,8891.0
2019-12-09 13:40:00,63.87,63.97,63.86,63.96,7182.0,62.3785,62.4762,62.3687,62.4664,7182.0
2019-12-09 13:50:00,63.97,63.97,63.86,63.89,6997.0,62.4762,62.4762,62.3687,62.398,6997.0
2019-12-09 14:00:00,63.89,63.9,63.78,63.83,35562.0,62.398,62.4078,62.2906,62.3394,35562.0
2019-12-09 14:10:00,63.83,63.85,63.78,63.79,17359.0,62.3394,62.359,62.2906,62.3004,17359.0
2019-12-09 14:20:00,63.8,63.83,63.79,63.82,16576.0,62.3101,62.3394,62.3004,62.3297,16576.0
2019-12-09 14:30:00,63.82,63.9,63.8,63.87,9272.0,62.3297,62.4078,62.3101,62.3785,9272.0
2019-12-09 14:40:00,63.87,63.88,63.77,63.81,33116.0,62.3785,62.3883,62.2808,62.3199,33116.0
2019-12-09 14:50:00,63.82,63.85,63.81,63.82,7565.0,62.3297,62.359,62.3199,62.3297,7565.0
2019-12-09 15:00:00,63.82,63.84,63.8,63.81,8735.0,62.3297,62.3492,62.3101,62.3199,8735.0
2019-12-09 15:10:00,63.81,63.86,63.78,63.79,23060.0,62.3199,62.3687,62.2906,62.3004,23060.0
2019-12-09 15:20:00,63.77,63.77,63.7,63.73,9005.0,62.2808,62.2808,62.2125,62.2418,9005.0
2019-12-09 15:30:00,63.72,63.72,63.58,63.6,15932.0,62.232,62.232,62.0953,62.1148,15932.0
2019-12-09 15:40:00,63.59,63.6,63.55,63.6,30349.0,62.105,62.1148,62.066,62.1148,30349.0
2019-12-09 15:50:00,63.59,63.66,63.5,63.5,89668.0,62.105,62.1734,62.0171,62.0171,89668.0
2019-12-10 09:30:00,63.91,63.94,63.58,63.78,24291.0,62.4176,62.4469,62.0953,62.2906,24291.0
2019-12-10 09:40:00,63.75,63.93,63.75,63.85,10977.0,62.2613,62.4371,62.2613,62.359,10977.0
2019-12-10 09:50:00,63.85,63.98,63.81,63.93,10890.0,62.359,62.4859,62.3199,62.4371,10890.0
2019-12-10 10:00:00,63.94,64.03,63.88,63.97,10937.0,62.4469,62.5348,62.3883,62.4762,10937.0
2019-12-10 10:10:00,63.94,64.07,63.9,64.02,13556.0,62.4469,62.5738,62.4078,62.525,13556.0
2019-12-10 10:20:00,64.02,64.22,64.01,64.15,11872.0,62.525,62.7203,62.5152,62.652,11872.0
2019-12-10 10:30:00,64.15,64.15,64.02,64.03,6850.0,62.652,62.652,62.525,62.5348,6850.0
2019-12-10 10:40:00,64.04,64.12,63.99,64.02,6026.0,62.5445,62.6227,62.4957,62.525,6026.0
2019-12-10 10:50:00,64.02,64.11,64.0,64.1,7420.0,62.525,62.6129,62.5055,62.6031,7420.0
2019-12-10 11:00:00,64.15,64.27,64.0,64.24,8662.0,62.652,62.7692,62.5055,62.7399,8662.0
2019-12-10 11:10:00,64.21,64.25,64.1,64.12,7234.0,62.7106,62.7496,62.6031,62.6227,7234.0
2019-12-10 11:20:00,64.14,64.2,64.07,64.18,6788.0,62.6422,62.7008,62.5738,62.6813,6788.0
2019-12-10 11:30:00,64.18,64.21,64.13,64.18,6082.0,62.6813,62.7106,62.6324,62.6813,6082.0
2019-12-10 11:40:00,64.19,64.25,64.17,64.18,10337.0,62.691,62.7496,62.6715,62.6813,10337.0
2019-12-10 11:50:00,64.18,64.27,64.17,64.21,10946.0,62.6813,62.7692,62.6715,62.7106,10946.0
2019-12-10 12:00:00,64.19,64.19,64.08,64.11,5400.0,62.691,62.691,62.5836,62.6129,5400.0
2019-12-10 12:10:00,64.1,64.11,64.04,64.08,6901.0,62.6031,62.6129,62.5445,62.5836,6901.0
2019-12-10 12:20:00,64.11,64.12,64.0,64.01,37847.0,62.6129,62.6227,62.5055,62.5152,37847.0
2019-12-10 12:30:00,64.0,64.13,64.0,64.04,83730.0,62.5055,62.6324,62.5055,62.5445,83730.0
2019-12-10 12:40:00,64.03,64.04,64.0,64.02,8638.0,62.5348,62.5445,62.5055,62.525,8638.0
2019-12-10 12:50:00,64.03,64.13,64.02,64.12,5460.0,62.5348,62.6324,62.525,62.6227,5460.0
2019-12-10 13:00:00,64.12,64.17,64.11,64.12,11920.0,62.6227,62.6715,62.6129,62.6227,11920.0
2019-12-10 13:10:00,64.12,64.12,64.07,64.08,3532.0,62.6227,62.6227,62.5738,62.5836,3532.0
2019-12-10 13:20:00,64.08,64.11,64.07,64.11,6682.0,62.5836,62.6129,62.5738,62.6129,6682.0
2019-12-10 13:30:00,64.11,64.13,64.09,64.11,6547.0,62.6129,62.6324,62.5934,62.6129,6547.0
2019-12-10 13:40:00,64.1,64.12,64.07,64.08,5597.0,62.6031,62.6227,62.5738,62.5836,5597.0
2019-12-10 13:50:00,64.07,64.08,64.0,64.04,12031.0,62.5738,62.5836,62.5055,62.5445,12031.0
2019-12-10 14:00:00,64.06,64.09,64.03,64.07,4548.0,62.5641,62.5934,62.5348,62.5738,4548.0
2019-12-10 14:10:00,64.08,64.11,64.06,64.1,10274.0,62.5836,62.6129,62.5641,62.6031,10274.0
2019-12-10 14:20:00,64.1,64.1,64.04,64.06,11984.0,62.6031,62.6031,62.5445,62.5641,11984.0
2019-12-10 14:30:00,64.06,64.1,64.03,64.04,10478.0,62.5641,62.6031,62.5348,62.5445,10478.0
2019-12-10 14:40:00,64.04,64.14,64.04,64.11,16303.0,62.5445,62.6422,62.5445,62.6129,16303.0
2019-12-10 14:50:00,64.13,64.15,64.12,64.13,7643.0,62.6324,62.652,62.6227,62.6324,7643.0
2019-12-10 15:00:00,64.13,64.17,64.05,64.05,15113.0,62.6324,62.6715,62.5543,62.5543,15113.0
2019-12-10 15:10:00,64.06,64.1,64.0,64.01,24757.0,62.5641,62.6031,62.5055,62.5152,24757.0
2019-12-10 15:20:00,64.01,64.03,63.99,64.0,26269.0,62.5152,62.5348,62.4957,62.5055,26269.0
2019-12-10 15:30:00,64.0,64.02,63.93,64.01,53313.0,62.5055,62.525,62.4371,62.5152,53313.0
2019-12-10 15:40:00,64.0,64.08,63.99,64.07,48734.0,62.5055,62.5836,62.4957,62.5738,48734.0
2019-12-10 15:50:00,64.07,64.1,63.99,64.04,81801.0,62.5738,62.6031,62.4957,62.5445,81801.0
2019-12-11 09:30:00,63.99,64.47,63.9,64.43,37712.0,62.4957,62.9645,62.4078,62.9254,37712.0
2019-12-11 09:40:00,64.43,64.58,64.33,64.56,28506.0,62.9254,63.0719,62.8278,63.0524,28506.0
2019-12-11 09:50:00,64.52,64.86,64.51,64.86,18485.0,63.0133,63.3454,63.0036,63.3454,18485.0
2019-12-11 10:00:00,64.86,65.08,64.8,64.81,13990.0,63.3454,63.5602,63.2868,63.2965,13990.0
2019-12-11 10:10:00,64.78,64.88,64.73,64.82,11159.0,63.2672,63.3649,63.2184,63.3063,11159.0
2019-12-11 10:20:00,64.8,64.96,64.78,64.87,18216.0,63.2868,63.443,63.2672,63.3551,18216.0
2019-12-11 10:30:00,64.86,64.99,64.84,64.95,12652.0,63.3454,63.4723,63.3258,63.4333,12652.0
2019-12-11 10:40:00,64.94,64.98,64.8,64.81,12550.0,63.4235,63.4626,63.2868,63.2965,12550.0
2019-12-11 10:50:00,64.81,64.85,64.71,64.72,11254.0,63.2965,63.3356,63.1989,63.2086,11254.0
2019-12-11 11:00:00,64.71,64.74,64.56,64.64,11566.0,63.1989,63.2282,63.0524,63.1305,11566.0
2019-12-11 11:10:00,64.64,64.76,64.64,64.75,8563.0,63.1305,63.2477,63.1305,63.2379,8563.0
2019-12-11 11:20:00,64.76,64.85,64.76,64.79,10921.0,63.2477,63.3356,63.2477,63.277,10921.0
2019-12-11 11:30:00,64.81,64.93,64.81,64.87,20346.0,63.2965,63.4137,63.2965,63.3551,20346.0
2019-12-11 11:40:00,64.87,64.88,64.82,64.83,16099.0,63.3551,63.3649,63.3063,63.3161,16099.0
2019-12-11 11:50:00,64.85,64.9,64.82,64.83,13866.0,63.3356,63.3844,63.3063,63.3161,13866.0
2019-12-11 12:00:00,64.82,64.9,64.82,64.86,13922.0,63.3063,63.3844,63.3063,63.3454,13922.0
2019-12-11 12:10:00,64.87,64.99,64.84,64.96,29179.0,63.3551,63.4723,63.3258,63.443,29179.0
2019-12-11 12:20:00,64.97,65.02,64.93,65.0,24275.0,63.4528,63.5016,63.4137,63.4821,24275.0
2019-12-11 12:30:00,64.99,65.03,64.94,64.95,10307.0,63.4723,63.5114,63.4235,63.4333,10307.0
2019-12-11 12:40:00,64.95,64.98,64.92,64.94,8372.0,63.4333,63.4626,63.404,63.4235,8372.0
2019-12-11 12:50:00,64.95,65.04,64.93,65.03,6261.0,63.4333,63.5212,63.4137,63.5114,6261.0
2019-12-11 13:00:00,65.03,65.13,65.03,65.09,14440.0,63.5114,63.6091,63.5114,63.57,14440.0
2019-12-11 13:10:00,65.09,65.16,65.08,65.16,5862.0,63.57,63.6384,63.5602,63.6384,5862.0
2019-12-11 13:20:00,65.16,65.23,65.14,65.15,5156.0,63.6384,63.7067,63.6188,63.6286,5156.0
2019-12-11 13:30:00,65.15,65.18,65.12,65.13,5549.0,63.6286,63.6579,63.5993,63.6091,5549.0
2019-12-11 13:40:00,65.14,65.16,65.1,65.15,7650.0,63.6188,63.6384,63.5798,63.6286,7650.0
2019-12-11 13:50:00,65.16,65.18,65.14,65.17,7168.0,63.6384,63.6579,63.6188,63.6481,7168.0
2019-12-11 14:00:00,65.12,65.29,65.12,65.24,16974.0,63.5993,63.7653,63.5993,63.7165,16974.0
2019-12-11 14:10:00,65.25,65.27,65.14,65.19,23893.0,63.7263,63.7458,63.6188,63.6677,23893.0
2019-12-11 14:20:00,65.19,65.28,65.18,65.28,8606.0,63.6677,63.7556,63.6579,63.7556,8606.0
2019-12-11 14:30:00,65.26,65.4,65.24,65.36,12580.0,63.736,63.8728,63.7165,63.8337,12580.0
2019-12-11 14:40:00,65.36,65.41,65.27,65.35,13013.0,63.8337,63.8825,63.7458,63.8239,13013.0
2019-12-11 14:50:00,65.34,65.37,65.29,65.32,14847.0,63.8142,63.8435,63.7653,63.7946,14847.0
2019-12-11 15:00:00,65.33,65.36,65.28,65.33,17229.0,63.8044,63.8337,63.7556,63.8044,17229.0
2019-12-11 15:10:00,65.33,65.33,65.26,65.27,15582.0,63.8044,63.8044,63.736,63.7458,15582.0
2019-12-11 15:20:00,65.28,65.54,65.28,65.54,24019.0,63.7556,64.0095,63.7556,64.0095,24019.0
2019-12-11 15:30:00,65.55,65.55,65.45,65.47,33942.0,64.0193,64.0193,63.9216,63.9411,33942.0
2019-12-11 15:40:00,65.48,65.49,65.4,65.4,44883.0,63.9509,63.9607,63.8728,63.8728,44883.0
2019-12-11 15:50:00,65.41,65.62,65.4,65.55,136701.0,63.8825,64.0876,63.8728,64.0193,136701.0
2019-12-12 09:30:00,65.59,66.35,65.24,66.29,36538.0,64.0583,64.8006,63.7165,64.742,36538.0
2019-12-12 09:40:00,66.27,66.37,66.1,66.19,42700.0,64.7225,64.8201,64.5564,64.6443,42700.0
2019-12-12 09:50:00,66.2,66.62,66.19,66.59,20808.0,64.6541,65.0643,64.6443,65.035,20808.0
2019-12-12 10:00:00,66.65,67.01,66.58,66.68,47110.0,65.0936,65.4452,65.0252,65.1229,47110.0
2019-12-12 10:10:00,66.68,66.85,66.57,66.6,66380.0,65.1229,65.2889,65.0154,65.0447,66380.0
2019-12-12 10:20:00,66.6,66.75,66.59,66.65,37294.0,65.0447,65.1912,65.035,65.0936,37294.0
2019-12-12 10:30:00,66.66,66.66,66.37,66.42,22063.0,65.1033,65.1033,64.8201,64.8689,22063.0
2019-12-12 10:40:00,66.43,66.43,66.17,66.23,14025.0,64.8787,64.8787,64.6248,64.6834,14025.0
2019-12-12 10:50:00,66.22,66.43,66.22,66.28,39188.0,64.6736,64.8787,64.6736,64.7322,39188.0
2019-12-12 11:00:00,66.3,66.3,66.13,66.13,16566.0,64.7518,64.7518,64.5857,64.5857,16566.0
2019-12-12 11:10:00,66.13,66.13,65.95,66.07,43332.0,64.5857,64.5857,64.4099,64.5271,43332.0
2019-12-12 11:20:00,66.06,66.1,65.95,65.99,37774.0,64.5174,64.5564,64.4099,64.449,37774.0
2019-12-12 11:30:00,65.97,66.05,65.89,66.02,17385.0,64.4295,64.5076,64.3513,64.4783,17385.0
2019-12-12 11:40:00,66.0,66.04,65.88,66.0,14816.0,64.4588,64.4978,64.3416,64.4588,14816.0
2019-12-12 11:50:00,65.97,66.07,65.82,65.98,19037.0,64.4295,64.5271,64.283,64.4392,19037.0
2019-12-12 12:00:00,65.98,66.01,65.86,65.98,19309.0,64.4392,64.4685,64.322,64.4392,19309.0
2019-12-12 12:10:00,65.99,65.99,65.86,65.91,8900.0,64.449,64.449,64.322,64.3709,8900.0
2019-12-12 12:20:00,65.91,65.94,65.78,65.85,10977.0,64.3709,64.4002,64.2439,64.3123,10977.0
2019-12-12 12:30:00,65.87,66.03,65.86,66.0,22283.0,64.3318,64.4881,64.322,64.4588,22283.0
2019-12-12 12:40:00,66.0,66.06,65.98,66.03,21617.0,64.4588,64.5174,64.4392,64.4881,21617.0
2019-12-12 12:50:00,66.04,66.04,65.93,65.93,28808.0,64.4978,64.4978,64.3904,64.3904,28808.0
2019-12-12 13:00:00,65.89,66.02,65.89,65.99,16930.0,64.3513,64.4783,64.3513,64.449,16930.0
2019-12-12 13:10:00,65.99,66.05,65.96,66.04,23963.0,64.449,64.5076,64.4197,64.4978,23963.0
2019-12-12 13:20:00,66.03,66.05,65.97,66.0,18413.0,64.4881,64.5076,64.4295,64.4588,18413.0
2019-12-12 13:30:00,66.0,66.04,65.95,65.98,15019.0,64.4588,64.4978,64.4099,64.4392,15019.0
2019-12-12 13:40:00,65.98,66.01,65.94,65.98,10439.0,64.4392,64.4685,64.4002,64.4392,10439.0
2019-12-12 13:50:00,65.99,66.04,65.92,65.95,12087.0,64.449,64.4978,64.3806,64.4099,12087.0
2019-12-12 14:00:00,65.95,66.02,65.89,65.99,6381.0,64.4099,64.4783,64.3513,64.449,6381.0
2019-12-12 14:10:00,65.99,66.03,65.83,65.94,9274.0,64.449,64.4881,64.2927,64.4002,9274.0
2019-12-12 14:20:00,65.95,65.97,65.91,65.96,7859.0,64.4099,64.4295,64.3709,64.4197,7859.0
2019-12-12 14:30:00,65.95,66.35,65.95,66.17,17895.0,64.4099,64.8006,64.4099,64.6248,17895.0
2019-12-12 14:40:00,66.17,66.28,66.14,66.15,19021.0,64.6248,64.7322,64.5955,64.6053,19021.0
2019-12-12 14:50:00,66.12,66.26,66.12,66.18,14116.0,64.576,64.7127,64.576,64.6346,14116.0
2019-12-12 15:00:00,66.2,66.28,66.18,66.26,13844.0,64.6541,64.7322,64.6346,64.7127,13844.0
2019-12-12 15:10:00,66.26,66.28,66.22,66.26,12949.0,64.7127,64.7322,64.6736,64.7127,12949.0
2019-12-12 15:20:00,66.25,66.36,66.23,66.34,23340.0,64.7029,64.8103,64.6834,64.7908,23340.0
2019-12-12 15:30:00,66.34,66.35,66.14,66.19,29721.0,64.7908,64.8006,64.5955,64.6443,29721.0
2019-12-12 15:40:00,66.19,66.39,66.19,66.36,40018.0,64.6443,64.8396,64.6443,64.8103,40018.0
2019-12-12 15:50:00,66.37,66.51,66.34,66.41,168943.0,64.8201,64.9568,64.7908,64.8592,168943.0
2019-12-13 09:30:00,66.34,66.75,66.2,66.67,32730.0,64.7908,65.1912,64.6541,65.1131,32730.0
2019-12-13 09:40:00,66.61,66.84,66.41,66.59,18086.0,65.0545,65.2791,64.8592,65.035,18086.0
2019-12-13 09:50:00,66.67,66.97,66.59,66.84,8541.0,65.1131,65.4061,65.035,65.2791,8541.0
2019-12-13 10:00:00,66.86,67.18,66.66,67.11,21262.0,65.2987,65.6112,65.1033,65.5428,21262.0
2019-12-13 10:10:00,67.14,67.37,66.91,67.25,17378.0,65.5721,65.7968,65.3475,65.6796,17378.0
2019-12-13 10:20:00,67.26,67.29,67.07,67.08,21214.0,65.6893,65.7186,65.5038,65.5135,21214.0
2019-12-13 10:30:00,67.07,67.07,66.54,66.61,22547.0,65.5038,65.5038,64.9861,65.0545,22547.0
2019-12-13 10:40:00,66.64,66.97,66.63,66.81,13062.0,65.0838,65.4061,65.074,65.2498,13062.0
2019-12-13 10:50:00,66.81,66.83,66.6,66.63,8739.0,65.2498,65.2694,65.0447,65.074,8739.0
2019-12-13 11:00:00,66.61,66.75,66.56,66.71,13208.0,65.0545,65.1912,65.0057,65.1522,13208.0
2019-12-13 11:10:00,66.73,66.73,66.47,66.47,12698.0,65.1717,65.1717,64.9178,64.9178,12698.0
2019-12-13 11:20:00,66.44,66.46,66.19,66.27,14332.0,64.8885,64.908,64.6443,64.7225,14332.0
2019-12-13 11:30:00,66.28,66.53,66.25,66.51,12452.0,64.7322,64.9764,64.7029,64.9568,12452.0
2019-12-13 11:40:00,66.52,66.58,66.46,66.47,4976.0,64.9666,65.0252,64.908,64.9178,4976.0
2019-12-13 11:50:00,66.48,66.64,66.48,66.64,6711.0,64.9275,65.0838,64.9275,65.0838,6711.0
2019-12-13 12:00:00,66.64,66.67,66.55,66.57,9963.0,65.0838,65.1131,64.9959,65.0154,9963.0
2019-12-13 12:10:00,66.56,66.61,66.43,66.49,9941.0,65.0057,65.0545,64.8787,64.9373,9941.0
2019-12-13 12:20:00,66.52,66.56,66.44,66.48,5234.0,64.9666,65.0057,64.8885,64.9275,5234.0
2019-12-13 12:30:00,66.47,66.6,66.46,66.59,5620.0,64.9178,65.0447,64.908,65.035,5620.0
2019-12-13 12:40:00,66.58,66.6,66.49,66.52,5842.0,65.0252,65.0447,64.9373,64.9666,5842.0
2019-12-13 12:50:00,66.52,66.62,66.48,66.62,8646.0,64.9666,65.0643,64.9275,65.0643,8646.0
2019-12-13 13:00:00,66.67,66.71,66.65,66.69,9307.0,65.1131,65.1522,65.0936,65.1326,9307.0
2019-12-13 13:10:00,66.66,66.68,66.6,66.63,6053.0,65.1033,65.1229,65.0447,65.074,6053.0
2019-12-13 13:20:00,66.64,66.73,66.61,66.63,22861.0,65.0838,65.1717,65.0545,65.074,22861.0
2019-12-13 13:30:00,66.61,66.69,66.6,66.61,9079.0,65.0545,65.1326,65.0447,65.0545,9079.0
2019-12-13 13:40:00,66.64,66.64,66.48,66.6,8605.0,65.0838,65.0838,64.9275,65.0447,8605.0
2019-12-13 13:50:00,66.6,66.63,66.51,66.56,5539.0,65.0447,65.074,64.9568,65.0057,5539.0
2019-12-13 14:00:00,66.57,66.58,66.47,66.57,8776.0,65.0154,65.0252,64.9178,65.0154,8776.0
2019-12-13 14:10:00,66.58,66.6,66.49,66.53,10128.0,65.0252,65.0447,64.9373,64.9764,10128.0
2019-12-13 14:20:00,66.54,66.62,66.5,66.55,158453.0,64.9861,65.0643,64.9471,64.9959,158453.0
2019-12-13 14:30:00,66.53,66.58,66.48,66.48,7260.0,64.9764,65.0252,64.9275,64.9275,7260.0
2019-12-13 14:40:00,66.5,66.5,66.43,66.46,13668.0,64.9471,64.9471,64.8787,64.908,13668.0
2019-12-13 14:50:00,66.46,66.46,66.36,66.41,14550.0,64.908,64.908,64.8103,64.8592,14550.0
2019-12-13 15:00:00,66.4,66.5,66.4,66.5,14941.0,64.8494,64.9471,64.8494,64.9471,14941.0
2019-12-13 15:10:00,66.5,66.54,66.47,66.49,10712.0,64.9471,64.9861,64.9178,64.9373,10712.0
2019-12-13 15:20:00,66.49,66.5,66.44,66.48,10575.0,64.9373,64.9471,64.8885,64.9275,10575.0
2019-12-13 15:30:00,66.48,66.63,66.47,66.61,29657.0,64.9275,65.074,64.9178,65.0545,29657.0
2019-12-13 15:40:00,66.6,66.66,66.56,66.59,26943.0,65.0447,65.1033,65.0057,65.035,26943.0
2019-12-13 15:50:00,66.6,66.72,66.59,66.7,75473.0,65.0447,65.1619,65.035,65.1424,75473.0
2019-12-16 09:30:00,67.72,68.68,67.41,68.55,128282.0,66.1386,67.0762,65.8358,66.9492,128282.0
2019-12-16 09:40:00,68.54,69.03,68.51,68.94,101592.0,66.9394,67.418,66.9101,67.3301,101592.0
2019-12-16 09:50:00,68.95,69.12,68.64,68.67,72387.0,67.3399,67.5059,67.0371,67.0664,72387.0
2019-12-16 10:00:00,68.68,68.72,68.52,68.59,29487.0,67.0762,67.1152,66.9199,66.9883,29487.0
2019-12-16 10:10:00,68.59,68.7,68.56,68.68,17699.0,66.9883,67.0957,66.959,67.0762,17699.0
2019-12-16 10:20:00,68.67,68.7,68.48,68.48,40781.0,67.0664,67.0957,66.8808,66.8808,40781.0
2019-12-16 10:30:00,68.5,68.56,68.41,68.46,14687.0,66.9004,66.959,66.8125,66.8613,14687.0
2019-12-16 10:40:00,68.48,68.67,68.47,68.51,37486.0,66.8808,67.0664,66.8711,66.9101,37486.0
2019-12-16 10:50:00,68.52,68.6,68.48,68.58,20778.0,66.9199,66.998,66.8808,66.9785,20778.0
2019-12-16 11:00:00,68.59,68.69,68.57,68.6,16945.0,66.9883,67.0859,66.9687,66.998,16945.0
2019-12-16 11:10:00,68.6,68.71,68.55,68.67,16664.0,66.998,67.1055,66.9492,67.0664,16664.0
2019-12-16 11:20:00,68.67,68.83,68.65,68.81,14149.0,67.0664,67.2227,67.0469,67.2031,14149.0
2019-12-16 11:30:00,68.8,68.84,68.74,68.75,16048.0,67.1934,67.2324,67.1348,67.1445,16048.0
2019-12-16 11:40:00,68.76,68.76,68.63,68.65,18508.0,67.1543,67.1543,67.0273,67.0469,18508.0
2019-12-16 11:50:00,68.64,68.69,68.59,68.69,17022.0,67.0371,67.0859,66.9883,67.0859,17022.0
2019-12-16 12:00:00,68.67,68.86,68.67,68.8,10250.0,67.0664,67.252,67.0664,67.1934,10250.0
2019-12-16 12:10:00,68.81,68.82,68.73,68.78,40549.0,67.2031,67.2129,67.125,67.1738,40549.0
2019-12-16 12:20:00,68.77,68.92,68.76,68.9,16331.0,67.1641,67.3106,67.1543,67.291,16331.0
2019-12-16 12:30:00,68.9,68.94,68.85,68.88,16085.0,67.291,67.3301,67.2422,67.2715,16085.0
2019-12-16 12:40:00,68.87,68.87,68.67,68.69,18642.0,67.2617,67.2617,67.0664,67.0859,18642.0
2019-12-16 12:50:00,68.68,68.73,68.63,68.69,13762.0,67.0762,67.125,67.0273,67.0859,13762.0
2019-12-16 13:00:00,68.69,68.75,68.67,68.73,10277.0,67.0859,67.1445,67.0664,67.125,10277.0
2019-12-16 13:10:00,68.72,68.73,68.66,68.67,11443.0,67.1152,67.125,67.0566,67.0664,11443.0
2019-12-16 13:20:00,68.67,68.72,68.66,68.67,10415.0,67.0664,67.1152,67.0566,67.0664,10415.0
2019-12-16 13:30:00,68.67,68.68,68.6,68.65,19160.0,67.0664,67.0762,66.998,67.0469,19160.0
2019-12-16 13:40:00,68.64,68.7,68.62,68.68,15575.0,67.0371,67.0957,67.0176,67.0762,15575.0
2019-12-16 13:50:00,68.68,68.78,68.67,68.77,16102.0,67.0762,67.1738,67.0664,67.1641,16102.0
2019-12-16 14:00:00,68.77,68.78,68.64,68.65,15107.0,67.1641,67.1738,67.0371,67.0469,15107.0
2019-12-16 14:10:00,68.67,68.7,68.64,68.69,9757.0,67.0664,67.0957,67.0371,67.0859,9757.0
2019-12-16 14:20:00,68.69,68.73,68.66,68.66,12409.0,67.0859,67.125,67.0566,67.0566,12409.0
2019-12-16 14:30:00,68.66,68.68,68.64,68.65,12554.0,67.0566,67.0762,67.0371,67.0469,12554.0
2019-12-16 14:40:00,68.65,68.69,68.63,68.68,20134.0,67.0469,67.0859,67.0273,67.0762,20134.0
2019-12-16 14:50:00,68.67,68.67,68.58,68.59,12266.0,67.0664,67.0664,66.9785,66.9883,12266.0
2019-12-16 15:00:00,68.58,68.58,68.5,68.56,23818.0,66.9785,66.9785,66.9004,66.959,23818.0
2019-12-16 15:10:00,68.56,68.63,68.56,68.57,19151.0,66.959,67.0273,66.959,66.9687,19151.0
2019-12-16 15:20:00,68.57,68.59,68.53,68.53,21834.0,66.9687,66.9883,66.9297,66.9297,21834.0
2019-12-16 15:30:00,68.53,68.54,68.35,68.36,33465.0,66.9297,66.9394,66.7539,66.7636,33465.0
2019-12-16 15:40:00,68.35,68.38,68.27,68.37,46457.0,66.7539,66.7832,66.6757,66.7734,46457.0
2019-12-16 15:50:00,68.37,68.43,68.22,68.33,109236.0,66.7734,66.832,66.6269,66.7343,109236.0
2019-12-17 09:30:00,68.66,69.0,68.47,68.52,67506.0,67.0566,67.3887,66.8711,66.9199,67506.0
2019-12-17 09:40:00,68.53,68.6,68.27,68.27,79502.0,66.9297,66.998,66.6757,66.6757,79502.0
2019-12-17 09:50:00,68.3,68.31,67.94,68.02,43904.0,66.705,66.7148,66.3535,66.4316,43904.0
2019-12-17 10:00:00,67.98,68.18,67.98,68.12,15917.0,66.3925,66.5878,66.3925,66.5293,15917.0
2019-12-17 10:10:00,68.12,68.3,68.11,68.24,11490.0,66.5293,66.705,66.5195,66.6464,11490.0
2019-12-17 10:20:00,68.25,68.32,68.07,68.15,11214.0,66.6562,66.7246,66.4804,66.5585,11214.0
2019-12-17 10:30:00,68.15,68.38,68.13,68.37,12200.0,66.5585,66.7832,66.539,66.7734,12200.0
2019-12-17 10:40:00,68.38,68.45,68.3,68.34,10629.0,66.7832,66.8515,66.705,66.7441,10629.0
2019-12-17 10:50:00,68.35,68.43,68.31,68.32,12971.0,66.7539,66.832,66.7148,66.7246,12971.0
2019-12-17 11:00:00,68.32,68.37,68.26,68.27,9539.0,66.7246,66.7734,66.666,66.6757,9539.0
2019-12-17 11:10:00,68.28,68.29,68.23,68.28,10737.0,66.6855,66.6953,66.6367,66.6855,10737.0
2019-12-17 11:20:00,68.29,68.29,68.16,68.18,7497.0,66.6953,66.6953,66.5683,66.5878,7497.0
2019-12-17 11:30:00,68.17,68.24,68.12,68.24,7530.0,66.5781,66.6464,66.5293,66.6464,7530.0
2019-12-17 11:40:00,68.25,68.38,68.22,68.37,13635.0,66.6562,66.7832,66.6269,66.7734,13635.0
2019-12-17 11:50:00,68.37,68.39,68.31,68.36,10892.0,66.7734,66.7929,66.7148,66.7636,10892.0
2019-12-17 12:00:00,68.36,68.47,68.36,68.46,9825.0,66.7636,66.8711,66.7636,66.8613,9825.0
2019-12-17 12:10:00,68.47,68.51,68.4,68.51,10696.0,66.8711,66.9101,66.8027,66.9101,10696.0
2019-12-17 12:20:00,68.5,68.51,68.44,68.5,12288.0,66.9004,66.9101,66.8418,66.9004,12288.0
2019-12-17 12:30:00,68.49,68.49,68.4,68.45,11682.0,66.8906,66.8906,66.8027,66.8515,11682.0
2019-12-17 12:40:00,68.45,68.49,68.41,68.43,10367.0,66.8515,66.8906,66.8125,66.832,10367.0
2019-12-17 12:50:00,68.42,68.47,68.39,68.45,13011.0,66.8222,66.8711,66.7929,66.8515,13011.0
2019-12-17 13:00:00,68.44,68.49,68.43,68.46,8997.0,66.8418,66.8906,66.832,66.8613,8997.0
2019-12-17 13:10:00,68.46,68.49,68.42,68.49,8372.0,66.8613,66.8906,66.8222,66.8906,8372.0
2019-12-17 13:20:00,68.49,68.5,68.45,68.49,8431.0,66.8906,66.9004,66.8515,66.8906,8431.0
2019-12-17 13:30:00,68.47,68.52,68.44,68.48,11871.0,66.8711,66.9199,66.8418,66.8808,11871.0
2019-12-17 13:40:00,68.5,68.52,68.35,68.36,15255.0,66.9004,66.9199,66.7539,66.7636,15255.0
2019-12-17 13:50:00,68.36,68.4,68.35,68.37,12997.0,66.7636,66.8027,66.7539,66.7734,12997.0
2019-12-17 14:00:00,68.37,68.52,68.37,68.52,24018.0,66.7734,66.9199,66.7734,66.9199,24018.0
2019-12-17 14:10:00,68.51,68.52,68.49,68.52,8559.0,66.9101,66.9199,66.8906,66.9199,8559.0
2019-12-17 14:20:00,68.52,68.52,68.45,68.47,10309.0,66.9199,66.9199,66.8515,66.8711,10309.0
2019-12-17 14:30:00,68.45,68.5,68.45,68.5,10274.0,66.8515,66.9004,66.8515,66.9004,10274.0
2019-12-17 14:40:00,68.51,68.59,68.5,68.59,11552.0,66.9101,66.9883,66.9004,66.9883,11552.0
2019-12-17 14:50:00,68.58,68.59,68.53,68.54,9787.0,66.9785,66.9883,66.9297,66.9394,9787.0
2019-12-17 15:00:00,68.53,68.59,68.49,68.51,23160.0,66.9297,66.9883,66.8906,66.9101,23160.0
2019-12-17 15:10:00,68.51,68.52,68.39,68.46,19609.0,66.9101,66.9199,66.7929,66.8613,19609.0
2019-12-17 15:20:00,68.46,68.55,68.44,68.44,28744.0,66.8613,66.9492,66.8418,66.8418,28744.0
2019-12-17 15:30:00,68.44,68.48,68.41,68.42,19513.0,66.8418,66.8808,66.8125,66.8222,19513.0
2019-12-17 15:40:00,68.41,68.47,68.36,68.42,29670.0,66.8125,66.8711,66.7636,66.8222,29670.0
2019-12-17 15:50:00,68.43,68.55,68.43,68.52,84893.0,66.832,66.9492,66.832,66.9199,84893.0
2019-12-18 09:30:00,68.73,68.8,68.49,68.67,26267.0,67.125,67.1934,66.8906,67.0664,26267.0
2019-12-18 09:40:00,68.67,68.67,68.5,68.57,18026.0,67.0664,67.0664,66.9004,66.9687,18026.0
2019-12-18 09:50:00,68.56,68.58,68.45,68.51,12702.0,66.959,66.9785,66.8515,66.9101,12702.0
2019-12-18 10:00:00,68.49,68.49,68.19,68.19,7865.0,66.8906,66.8906,66.5976,66.5976,7865.0
2019-12-18 10:10:00,68.18,68.34,68.09,68.23,12100.0,66.5878,66.7441,66.5,66.6367,12100.0
2019-12-18 10:20:00,68.22,68.39,68.18,68.31,12347.0,66.6269,66.7929,66.5878,66.7148,12347.0
2019-12-18 10:30:00,68.29,68.35,68.21,68.35,10795.0,66.6953,66.7539,66.6171,66.7539,10795.0
2019-12-18 10:40:00,68.37,68.48,68.36,68.44,6534.0,66.7734,66.8808,66.7636,66.8418,6534.0
2019-12-18 10:50:00,68.43,68.51,68.41,68.45,6158.0,66.832,66.9101,66.8125,66.8515,6158.0
2019-12-18 11:00:00,68.43,68.52,68.43,68.48,6516.0,66.832,66.9199,66.832,66.8808,6516.0
2019-12-18 11:10:00,68.48,68.6,68.45,68.58,6668.0,66.8808,66.998,66.8515,66.9785,6668.0
2019-12-18 11:20:00,68.57,68.65,68.52,68.61,4791.0,66.9687,67.0469,66.9199,67.0078,4791.0
2019-12-18 11:30:00,68.61,68.64,68.53,68.64,6687.0,67.0078,67.0371,66.9297,67.0371,6687.0
2019-12-18 11:40:00,68.67,68.68,68.54,68.58,6709.0,67.0664,67.0762,66.9394,66.9785,6709.0
2019-12-18 11:50:00,68.56,68.58,68.45,68.53,35611.0,66.959,66.9785,66.8515,66.9297,35611.0
2019-12-18 12:00:00,68.53,68.59,68.46,68.57,23491.0,66.9297,66.9883,66.8613,66.9687,23491.0
2019-12-18 12:10:00,68.58,68.61,68.54,68.57,9544.0,66.9785,67.0078,66.9394,66.9687,9544.0
2019-12-18 12:20:00,68.57,68.62,68.54,68.6,4998.0,66.9687,67.0176,66.9394,66.998,4998.0
2019-12-18 12:30:00,68.59,68.61,68.54,68.61,5310.0,66.9883,67.0078,66.9394,67.0078,5310.0
2019-12-18 12:40:00,68.59,68.63,68.58,68.63,3567.0,66.9883,67.0273,66.9785,67.0273,3567.0
2019-12-18 12:50:00,68.63,68.64,68.53,68.55,8789.0,67.0273,67.0371,66.9297,66.9492,8789.0
2019-12-18 13:00:00,68.55,68.57,68.48,68.53,14231.0,66.9492,66.9687,66.8808,66.9297,14231.0
2019-12-18 13:10:00,68.53,68.58,68.49,68.52,18638.0,66.9297,66.9785,66.8906,66.9199,18638.0
2019-12-18 13:20:00,68.53,68.56,68.47,68.53,37192.0,66.9297,66.959,66.8711,66.9297,37192.0
2019-12-18 13:30:00,68.53,68.55,68.45,68.54,17324.0,66.9297,66.9492,66.8515,66.9394,17324.0
2019-12-18 13:40:00,68.52,68.6,68.48,68.59,15036.0,66.9199,66.998,66.8808,66.9883,15036.0
2019-12-18 13:50:00,68.6,68.66,68.58,68.59,5846.0,66.998,67.0566,66.9785,66.9883,5846.0
2019-12-18 14:00:00,68.6,68.61,68.51,68.55,15330.0,66.998,67.0078,66.9101,66.9492,15330.0
2019-12-18 14:10:00,68.56,68.62,68.53,68.62,5497.0,66.959,67.0176,66.9297,67.0176,5497.0
2019-12-18 14:20:00,68.61,68.62,68.56,68.6,9535.0,67.0078,67.0176,66.959,66.998,9535.0
2019-12-18 14:30:00,68.61,68.63,68.54,68.54,7484.0,67.0078,67.0273,66.9394,66.9394,7484.0
2019-12-18 14:40:00,68.55,68.61,68.54,68.58,11293.0,66.9492,67.0078,66.9394,66.9785,11293.0
2019-12-18 14:50:00,68.57,68.62,68.53,68.57,6084.0,66.9687,67.0176,66.9297,66.9687,6084.0
2019-12-18 15:00:00,68.56,68.6,68.53,68.58,8244.0,66.959,66.998,66.9297,66.9785,8244.0
2019-12-18 15:10:00,68.59,68.6,68.53,68.56,8817.0,66.9883,66.998,66.9297,66.959,8817.0
2019-12-18 15:20:00,68.57,68.64,68.56,68.63,11261.0,66.9687,67.0371,66.959,67.0273,11261.0
2019-12-18 15:30:00,68.63,68.67,68.57,68.62,12444.0,67.0273,67.0664,66.9687,67.0176,12444.0
2019-12-18 15:40:00,68.61,68.64,68.52,68.55,15920.0,67.0078,67.0371,66.9199,66.9492,15920.0
2019-12-18 15:50:00,68.54,68.54,68.39,68.39,43616.0,66.9394,66.9394,66.7929,66.7929,43616.0
2019-12-19 09:30:00,68.49,68.55,68.26,68.3,36717.0,66.8906,66.9492,66.666,66.705,36717.0
2019-12-19 09:40:00,68.25,68.49,68.25,68.38,8262.0,66.6562,66.8906,66.6562,66.7832,8262.0
2019-12-19 09:50:00,68.36,68.4,68.05,68.11,13437.0,66.7636,66.8027,66.4609,66.5195,13437.0
2019-12-19 10:00:00,68.13,68.29,68.13,68.23,9146.0,66.539,66.6953,66.539,66.6367,9146.0
2019-12-19 10:10:00,68.2,68.24,68.11,68.21,9687.0,66.6074,66.6464,66.5195,66.6171,9687.0
2019-12-19 10:20:00,68.21,68.52,68.21,68.49,11472.0,66.6171,66.9199,66.6171,66.8906,11472.0
2019-12-19 10:30:00,68.52,68.61,68.45,68.5,8875.0,66.9199,67.0078,66.8515,66.9004,8875.0
2019-12-19 10:40:00,68.49,68.57,68.43,68.53,9638.0,66.8906,66.9687,66.832,66.9297,9638.0
2019-12-19 10:50:00,68.52,68.55,68.43,68.47,11237.0,66.9199,66.9492,66.832,66.8711,11237.0
2019-12-19 11:00:00,68.49,68.59,68.47,68.49,13396.0,66.8906,66.9883,66.8711,66.8906,13396.0
2019-12-19 11:10:00,68.5,68.5,68.41,68.5,9931.0,66.9004,66.9004,66.8125,66.9004,9931.0
2019-12-19 11:20:00,68.51,68.61,68.5,68.59,8041.0,66.9101,67.0078,66.9004,66.9883,8041.0
2019-12-19 11:30:00,68.58,68.73,68.58,68.67,7619.0,66.9785,67.125,66.9785,67.0664,7619.0
2019-12-19 11:40:00,68.67,68.68,68.59,68.62,8531.0,67.0664,67.0762,66.9883,67.0176,8531.0
2019-12-19 11:50:00,68.63,68.63,68.56,68.6,8865.0,67.0273,67.0273,66.959,66.998,8865.0
2019-12-19 12:00:00,68.61,68.69,68.59,68.66,8255.0,67.0078,67.0859,66.9883,67.0566,8255.0
2019-12-19 12:10:00,68.66,68.75,68.64,68.73,11439.0,67.0566,67.1445,67.0371,67.125,11439.0
2019-12-19 12:20:00,68.72,68.78,68.72,68.72,6497.0,67.1152,67.1738,67.1152,67.1152,6497.0
2019-12-19 12:30:00,68.72,68.74,68.69,68.71,7595.0,67.1152,67.1348,67.0859,67.1055,7595.0
2019-12-19 12:40:00,68.72,68.72,68.55,68.55,16543.0,67.1152,67.1152,66.9492,66.9492,16543.0
2019-12-19 12:50:00,68.55,68.65,68.55,68.56,19816.0,66.9492,67.0469,66.9492,66.959,19816.0
2019-12-19 13:00:00,68.56,68.58,68.5,68.58,12010.0,66.959,66.9785,66.9004,66.9785,12010.0
2019-12-19 13:10:00,68.57,68.68,68.57,68.64,7967.0,66.9687,67.0762,66.9687,67.0371,7967.0
2019-12-19 13:20:00,68.63,68.66,68.59,68.59,16225.0,67.0273,67.0566,66.9883,66.9883,16225.0
2019-12-19 13:30:00,68.6,68.61,68.53,68.6,13803.0,66.998,67.0078,66.9297,66.998,13803.0
2019-12-19 13:40:00,68.6,68.62,68.57,68.62,6804.0,66.998,67.0176,66.9687,67.0176,6804.0
2019-12-19 13:50:00,68.62,68.72,68.6,68.71,8466.0,67.0176,67.1152,66.998,67.1055,8466.0
2019-12-19 14:00:00,68.72,68.72,68.61,68.62,17302.0,67.1152,67.1152,67.0078,67.0176,17302.0
2019-12-19 14:10:00,68.63,68.69,68.6,68.62,30248.0,67.0273,67.0859,66.998,67.0176,30248.0
2019-12-19 14:20:00,68.62,68.66,68.58,68.61,13825.0,67.0176,67.0566,66.9785,67.0078,13825.0
2019-12-19 14:30:00,68.6,68.61,68.52,68.54,18520.0,66.998,67.0078,66.9199,66.9394,18520.0
2019-12-19 14:40:00,68.53,68.63,68.53,68.59,17332.0,66.9297,67.0273,66.9297,66.9883,17332.0
2019-12-19 14:50:00,68.59,68.6,68.56,68.56,16512.0,66.9883,66.998,66.959,66.959,16512.0
2019-12-19 15:00:00,68.57,68.74,68.56,68.68,14582.0,66.9687,67.1348,66.959,67.0762,14582.0
2019-12-19 15:10:00,68.68,68.72,68.63,68.71,15589.0,67.0762,67.1152,67.0273,67.1055,15589.0
2019-12-19 15:20:00,68.71,68.74,68.59,68.59,19200.0,67.1055,67.1348,66.9883,66.9883,19200.0
2019-12-19 15:30:00,68.59,68.61,68.52,68.52,24390.0,66.9883,67.0078,66.9199,66.9199,24390.0
2019-12-19 15:40:00,68.53,68.58,68.47,68.52,34922.0,66.9297,66.9785,66.8711,66.9199,34922.0
2019-12-19 15:50:00,68.5,68.6,68.45,68.55,117699.0,66.9004,66.998,66.8515,66.9492,117699.0
2019-12-20 09:30:00,68.82,69.23,68.68,69.01,220968.0,67.2129,67.6133,67.0762,67.3985,220968.0
2019-12-20 09:40:00,69.01,69.01,68.55,68.61,14779.0,67.3985,67.3985,66.9492,67.0078,14779.0
2019-12-20 09:50:00,68.7,68.74,68.61,68.62,8834.0,67.0957,67.1348,67.0078,67.0176,8834.0
2019-12-20 10:00:00,68.62,68.73,68.61,68.66,24630.0,67.0176,67.125,67.0078,67.0566,24630.0
2019-12-20 10:10:00,68.68,68.74,68.56,68.56,13577.0,67.0762,67.1348,66.959,66.959,13577.0
2019-12-20 10:20:00,68.56,68.69,68.56,68.67,10652.0,66.959,67.0859,66.959,67.0664,10652.0
2019-12-20 10:30:00,68.67,68.72,68.63,68.68,10034.0,67.0664,67.1152,67.0273,67.0762,10034.0
2019-12-20 10:40:00,68.7,68.8,68.66,68.77,13877.0,67.0957,67.1934,67.0566,67.1641,13877.0
2019-12-20 10:50:00,68.79,68.88,68.75,68.88,10461.0,67.1836,67.2715,67.1445,67.2715,10461.0
2019-12-20 11:00:00,68.88,68.99,68.87,68.98,7924.0,67.2715,67.3789,67.2617,67.3692,7924.0
2019-12-20 11:10:00,68.97,68.97,68.92,68.97,8051.0,67.3594,67.3594,67.3106,67.3594,8051.0
2019-12-20 11:20:00,68.97,69.03,68.96,68.96,14248.0,67.3594,67.418,67.3496,67.3496,14248.0
2019-12-20 11:30:00,68.99,69.05,68.96,69.02,15011.0,67.3789,67.4375,67.3496,67.4082,15011.0
2019-12-20 11:40:00,69.02,69.03,68.94,69.0,17324.0,67.4082,67.418,67.3301,67.3887,17324.0
2019-12-20 11:50:00,69.02,69.07,69.0,69.03,12513.0,67.4082,67.4571,67.3887,67.418,12513.0
2019-12-20 12:00:00,69.03,69.06,68.97,69.03,7849.0,67.418,67.4473,67.3594,67.418,7849.0
2019-12-20 12:10:00,69.04,69.04,68.94,68.95,4451.0,67.4278,67.4278,67.3301,67.3399,4451.0
2019-12-20 12:20:00,68.96,68.97,68.9,68.95,6043.0,67.3496,67.3594,67.291,67.3399,6043.0
2019-12-20 12:30:00,68.95,69.0,68.94,68.98,7760.0,67.3399,67.3887,67.3301,67.3692,7760.0
2019-12-20 12:40:00,68.98,69.04,68.97,68.99,5918.0,67.3692,67.4278,67.3594,67.3789,5918.0
2019-12-20 12:50:00,68.98,69.03,68.97,69.03,4885.0,67.3692,67.418,67.3594,67.418,4885.0
2019-12-20 13:00:00,69.02,69.08,69.0,69.07,5760.0,67.4082,67.4668,67.3887,67.4571,5760.0
2019-12-20 13:10:00,69.07,69.17,69.06,69.16,206502.0,67.4571,67.5547,67.4473,67.545,206502.0
2019-12-20 13:20:00,69.16,69.37,69.16,69.34,11293.0,67.545,67.7501,67.545,67.7208,11293.0
2019-12-20 13:30:00,69.34,69.38,69.31,69.38,6892.0,67.7208,67.7598,67.6915,67.7598,6892.0
2019-12-20 13:40:00,69.38,69.38,69.31,69.32,5679.0,67.7598,67.7598,67.6915,67.7012,5679.0
2019-12-20 13:50:00,69.34,69.34,69.22,69.23,4195.0,67.7208,67.7208,67.6036,67.6133,4195.0
2019-12-20 14:00:00,69.23,69.28,69.21,69.24,154874.0,67.6133,67.6622,67.5938,67.6231,154874.0
2019-12-20 14:10:00,69.26,69.28,69.21,69.22,6549.0,67.6426,67.6622,67.5938,67.6036,6549.0
2019-12-20 14:20:00,69.2,69.2,69.14,69.17,5177.0,67.584,67.584,67.5254,67.5547,5177.0
2019-12-20 14:30:00,69.17,69.25,69.17,69.23,11481.0,67.5547,67.6329,67.5547,67.6133,11481.0
2019-12-20 14:40:00,69.22,69.35,69.21,69.34,11353.0,67.6036,67.7305,67.5938,67.7208,11353.0
2019-12-20 14:50:00,69.34,69.38,69.27,69.31,14870.0,67.7208,67.7598,67.6524,67.6915,14870.0
2019-12-20 15:00:00,69.31,69.34,69.27,69.27,11515.0,67.6915,67.7208,67.6524,67.6524,11515.0
2019-12-20 15:10:00,69.28,69.32,69.25,69.3,8700.0,67.6622,67.7012,67.6329,67.6817,8700.0
2019-12-20 15:20:00,69.28,69.29,69.18,69.19,11718.0,67.6622,67.6719,67.5645,67.5743,11718.0
2019-12-20 15:30:00,69.18,69.25,69.17,69.22,14218.0,67.5645,67.6329,67.5547,67.6036,14218.0
2019-12-20 15:40:00,69.22,69.31,69.22,69.31,16871.0,67.6036,67.6915,67.6036,67.6915,16871.0
2019-12-20 15:50:00,69.32,69.44,69.25,69.37,89165.0,67.7012,67.8184,67.6329,67.7501,89165.0
2019-12-23 09:30:00,69.73,69.8,69.42,69.62,67678.0,68.1017,68.17,67.7989,67.9942,67678.0
2019-12-23 09:40:00,69.59,69.7,69.26,69.3,33911.0,67.9649,68.0724,67.6426,67.6817,33911.0
2019-12-23 09:50:00,69.28,69.4,69.18,69.18,20386.0,67.6622,67.7794,67.5645,67.5645,20386.0
2019-12-23 10:00:00,69.24,69.42,69.22,69.34,31815.0,67.6231,67.7989,67.6036,67.7208,31815.0
2019-12-23 10:10:00,69.34,69.46,69.34,69.43,12660.0,67.7208,67.838,67.7208,67.8087,12660.0
2019-12-23 10:20:00,69.46,69.54,69.36,69.39,9638.0,67.838,67.9161,67.7403,67.7696,9638.0
2019-12-23 10:30:00,69.41,69.41,69.34,69.37,4950.0,67.7891,67.7891,67.7208,67.7501,4950.0
2019-12-23 10:40:00,69.37,69.39,69.28,69.29,4932.0,67.7501,67.7696,67.6622,67.6719,4932.0
2019-12-23 10:50:00,69.29,69.44,69.27,69.41,9145.0,67.6719,67.8184,67.6524,67.7891,9145.0
2019-12-23 11:00:00,69.4,69.42,69.33,69.35,6284.0,67.7794,67.7989,67.711,67.7305,6284.0
2019-12-23 11:10:00,69.33,69.37,69.33,69.35,2654.0,67.711,67.7501,67.711,67.7305,2654.0
2019-12-23 11:20:00,69.34,69.36,69.28,69.35,7057.0,67.7208,67.7403,67.6622,67.7305,7057.0
2019-12-23 11:30:00,69.35,69.5,69.33,69.49,7005.0,67.7305,67.877,67.711,67.8673,7005.0
2019-12-23 11:40:00,69.5,69.51,69.42,69.43,15170.0,67.877,67.8868,67.7989,67.8087,15170.0
2019-12-23 11:50:00,69.41,69.45,69.37,69.4,13816.0,67.7891,67.8282,67.7501,67.7794,13816.0
2019-12-23 12:00:00,69.4,69.44,69.39,69.42,18881.0,67.7794,67.8184,67.7696,67.7989,18881.0
2019-12-23 12:10:00,69.44,69.44,69.32,69.36,22992.0,67.8184,67.8184,67.7012,67.7403,22992.0
2019-12-23 12:20:00,69.38,69.38,69.27,69.28,13627.0,67.7598,67.7598,67.6524,67.6622,13627.0
2019-12-23 12:30:00,69.28,69.29,69.25,69.26,7041.0,67.6622,67.6719,67.6329,67.6426,7041.0
2019-12-23 12:40:00,69.26,69.26,69.21,69.23,10386.0,67.6426,67.6426,67.5938,67.6133,10386.0
2019-12-23 12:50:00,69.22,69.23,69.16,69.21,6574.0,67.6036,67.6133,67.545,67.5938,6574.0
2019-12-23 13:00:00,69.23,69.27,69.19,69.2,23359.0,67.6133,67.6524,67.5743,67.584,23359.0
2019-12-23 13:10:00,69.19,69.29,69.15,69.27,12089.0,67.5743,67.6719,67.5352,67.6524,12089.0
2019-12-23 13:20:00,69.27,69.28,69.24,69.25,13726.0,67.6524,67.6622,67.6231,67.6329,13726.0
2019-12-23 13:30:00,69.25,69.33,69.23,69.26,19279.0,67.6329,67.711,67.6133,67.6426,19279.0
2019-12-23 13:40:00,69.25,69.25,69.2,69.21,5867.0,67.6329,67.6329,67.584,67.5938,5867.0
2019-12-23 13:50:00,69.22,69.33,69.21,69.23,18015.0,67.6036,67.711,67.5938,67.6133,18015.0
2019-12-23 14:00:00,69.23,69.25,69.19,69.25,10635.0,67.6133,67.6329,67.5743,67.6329,10635.0
2019-12-23 14:10:00,69.24,69.27,69.21,69.23,12658.0,67.6231,67.6524,67.5938,67.6133,12658.0
2019-12-23 14:20:00,69.23,69.25,69.19,69.24,14214.0,67.6133,67.6329,67.5743,67.6231,14214.0
2019-12-23 14:30:00,69.24,69.26,69.2,69.21,5684.0,67.6231,67.6426,67.584,67.5938,5684.0
2019-12-23 14:40:00,69.21,69.29,69.2,69.28,17118.0,67.5938,67.6719,67.584,67.6622,17118.0
2019-12-23 14:50:00,69.28,69.28,69.22,69.25,15847.0,67.6622,67.6622,67.6036,67.6329,15847.0
2019-12-23 15:00:00,69.25,69.26,69.2,69.2,10404.0,67.6329,67.6426,67.584,67.584,10404.0
2019-12-23 15:10:00,69.2,69.21,69.15,69.16,21550.0,67.584,67.5938,67.5352,67.545,21550.0
2019-12-23 15:20:00,69.16,69.18,69.06,69.06,10523.0,67.545,67.5645,67.4473,67.4473,10523.0
2019-12-23 15:30:00,69.06,69.1,68.99,69.01,10327.0,67.4473,67.4864,67.3789,67.3985,10327.0
2019-12-23 15:40:00,69.0,69.09,69.0,69.08,16798.0,67.3887,67.4766,67.3887,67.4668,16798.0
2019-12-23 15:50:00,69.09,69.15,69.01,69.08,52696.0,67.4766,67.5352,67.3985,67.4668,52696.0
2019-12-24 09:30:00,69.2,69.24,68.99,69.02,24083.0,67.584,67.6231,67.3789,67.4082,24083.0
2019-12-24 09:40:00,68.98,69.0,68.68,68.69,12714.0,67.3692,67.3887,67.0762,67.0859,12714.0
2019-12-24 09:50:00,68.69,68.88,68.69,68.85,11805.0,67.0859,67.2715,67.0859,67.2422,11805.0
2019-12-24 10:00:00,68.92,68.92,68.76,68.81,7036.0,67.3106,67.3106,67.1543,67.2031,7036.0
2019-12-24 10:10:00,68.8,68.82,68.74,68.75,3186.0,67.1934,67.2129,67.1348,67.1445,3186.0
2019-12-24 10:20:00,68.73,68.73,68.6,68.64,2820.0,67.125,67.125,66.998,67.0371,2820.0
2019-12-24 10:30:00,68.67,68.77,68.67,68.74,4784.0,67.0664,67.1641,67.0664,67.1348,4784.0
2019-12-24 10:40:00,68.74,68.78,68.66,68.67,3941.0,67.1348,67.1738,67.0566,67.0664,3941.0
2019-12-24 10:50:00,68.65,68.72,68.6,68.7,6213.0,67.0469,67.1152,66.998,67.0957,6213.0
2019-12-24 11:00:00,68.74,68.91,68.73,68.9,8370.0,67.1348,67.3008,67.125,67.291,8370.0
2019-12-24 11:10:00,68.89,68.97,68.87,68.93,5404.0,67.2813,67.3594,67.2617,67.3203,5404.0
2019-12-24 11:20:00,68.9,68.91,68.84,68.87,5121.0,67.291,67.3008,67.2324,67.2617,5121.0
2019-12-24 11:30:00,68.87,68.9,68.83,68.9,6357.0,67.2617,67.291,67.2227,67.291,6357.0
2019-12-24 11:40:00,68.88,68.95,68.88,68.9,5544.0,67.2715,67.3399,67.2715,67.291,5544.0
2019-12-24 11:50:00,68.9,68.91,68.85,68.86,7714.0,67.291,67.3008,67.2422,67.252,7714.0
2019-12-24 12:00:00,68.85,68.89,68.82,68.86,5134.0,67.2422,67.2813,67.2129,67.252,5134.0
2019-12-24 12:10:00,68.86,68.88,68.79,68.8,7541.0,67.252,67.2715,67.1836,67.1934,7541.0
2019-12-24 12:20:00,68.8,68.89,68.79,68.87,7333.0,67.1934,67.2813,67.1836,67.2617,7333.0
2019-12-24 12:30:00,68.86,68.9,68.81,68.84,7391.0,67.252,67.291,67.2031,67.2324,7391.0
2019-12-24 12:40:00,68.84,68.86,68.81,68.84,11044.0,67.2324,67.252,67.2031,67.2324,11044.0
2019-12-24 12:50:00,68.84,69.01,68.81,69.0,38715.0,67.2324,67.3985,67.2031,67.3887,38715.0
2019-12-26 09:30:00,68.97,69.15,68.79,69.1,20265.0,67.3594,67.5352,67.1836,67.4864,20265.0
2019-12-26 09:40:00,69.13,69.29,69.09,69.23,11100.0,67.5157,67.6719,67.4766,67.6133,11100.0
2019-12-26 09:50:00,69.2,69.28,69.17,69.27,10099.0,67.584,67.6622,67.5547,67.6524,10099.0
2019-12-26 10:00:00,69.29,69.29,69.16,69.21,30113.0,67.6719,67.6719,67.545,67.5938,30113.0
2019-12-26 10:10:00,69.2,69.27,69.13,69.22,71768.0,67.584,67.6524,67.5157,67.6036,71768.0
2019-12-26 10:20:00,69.23,69.28,69.18,69.21,24810.0,67.6133,67.6622,67.5645,67.5938,24810.0
2019-12-26 10:30:00,69.2,69.25,69.16,69.18,70832.0,67.584,67.6329,67.545,67.5645,70832.0
2019-12-26 10:40:00,69.18,69.22,69.16,69.19,71595.0,67.5645,67.6036,67.545,67.5743,71595.0
2019-12-26 10:50:00,69.19,69.24,69.16,69.2,147498.0,67.5743,67.6231,67.545,67.584,147498.0
2019-12-26 11:00:00,69.2,69.26,69.18,69.2,125256.0,67.584,67.6426,67.5645,67.584,125256.0
2019-12-26 11:10:00,69.2,69.37,69.19,69.31,149986.0,67.584,67.7501,67.5743,67.6915,149986.0
2019-12-26 11:20:00,69.31,69.39,69.28,69.39,136655.0,67.6915,67.7696,67.6622,67.7696,136655.0
2019-12-26 11:30:00,69.38,69.74,69.38,69.42,122712.0,67.7598,68.1114,67.7598,67.7989,122712.0
2019-12-26 11:40:00,69.43,69.5,69.43,69.46,33611.0,67.8087,67.877,67.8087,67.838,33611.0
2019-12-26 11:50:00,69.45,69.48,69.43,69.47,10852.0,67.8282,67.8575,67.8087,67.8477,10852.0
2019-12-26 12:00:00,69.48,69.54,69.47,69.48,33822.0,67.8575,67.9161,67.8477,67.8575,33822.0
2019-12-26 12:10:00,69.48,69.51,69.32,69.35,13216.0,67.8575,67.8868,67.7012,67.7305,13216.0
2019-12-26 12:20:00,69.39,69.4,69.2,69.21,28311.0,67.7696,67.7794,67.584,67.5938,28311.0
2019-12-26 12:30:00,69.23,69.24,69.19,69.22,10870.0,67.6133,67.6231,67.5743,67.6036,10870.0
2019-12-26 12:40:00,69.21,69.22,69.1,69.1,10796.0,67.5938,67.6036,67.4864,67.4864,10796.0
2019-12-26 12:50:00,69.08,69.15,69.03,69.09,21093.0,67.4668,67.5352,67.418,67.4766,21093.0
2019-12-26 13:00:00,69.09,69.15,69.09,69.12,7698.0,67.4766,67.5352,67.4766,67.5059,7698.0
2019-12-26 13:10:00,69.12,69.16,69.09,69.11,8925.0,67.5059,67.545,67.4766,67.4961,8925.0
2019-12-26 13:20:00,69.11,69.15,69.09,69.11,7980.0,67.4961,67.5352,67.4766,67.4961,7980.0
2019-12-26 13:30:00,69.13,69.2,69.11,69.18,33247.0,67.5157,67.584,67.4961,67.5645,33247.0
2019-12-26 13:40:00,69.2,69.2,69.14,69.16,10563.0,67.584,67.584,67.5254,67.545,10563.0
2019-12-26 13:50:00,69.18,69.38,69.18,69.37,4478.0,67.5645,67.7598,67.5645,67.7501,4478.0
2019-12-26 14:00:00,69.35,69.42,69.32,69.37,7943.0,67.7305,67.7989,67.7012,67.7501,7943.0
2019-12-26 14:10:00,69.37,69.4,69.26,69.4,9017.0,67.7501,67.7794,67.6426,67.7794,9017.0
2019-12-26 14:20:00,69.4,69.43,69.38,69.43,9946.0,67.7794,67.8087,67.7598,67.8087,9946.0
2019-12-26 14:30:00,69.45,69.51,69.42,69.5,10140.0,67.8282,67.8868,67.7989,67.877,10140.0
2019-12-26 14:40:00,69.49,69.55,69.48,69.53,10901.0,67.8673,67.9259,67.8575,67.9063,10901.0
2019-12-26 14:50:00,69.56,69.56,69.52,69.56,6036.0,67.9356,67.9356,67.8966,67.9356,6036.0
2019-12-26 15:00:00,69.56,69.57,69.42,69.44,11100.0,67.9356,67.9454,67.7989,67.8184,11100.0
2019-12-26 15:10:00,69.46,69.46,69.4,69.4,4694.0,67.838,67.838,67.7794,67.7794,4694.0
2019-12-26 15:20:00,69.4,69.42,69.38,69.41,5874.0,67.7794,67.7989,67.7598,67.7891,5874.0
2019-12-26 15:30:00,69.41,69.42,69.36,69.4,13556.0,67.7891,67.7989,67.7403,67.7794,13556.0
2019-12-26 15:40:00,69.41,69.53,69.39,69.48,11707.0,67.7891,67.9063,67.7696,67.8575,11707.0
2019-12-26 15:50:00,69.46,69.65,69.46,69.62,41567.0,67.838,68.0235,67.838,67.9942,41567.0
2019-12-27 09:30:00,69.84,69.9,69.58,69.61,13193.0,68.2091,68.2677,67.9552,67.9845,13193.0
2019-12-27 09:40:00,69.58,69.66,69.33,69.42,8906.0,67.9552,68.0333,67.711,67.7989,8906.0
2019-12-27 09:50:00,69.41,69.41,69.1,69.14,7413.0,67.7891,67.7891,67.4864,67.5254,7413.0
2019-12-27 10:00:00,69.07,69.15,69.03,69.1,5667.0,67.4571,67.5352,67.418,67.4864,5667.0
2019-12-27 10:10:00,69.13,69.32,69.13,69.28,4660.0,67.5157,67.7012,67.5157,67.6622,4660.0
2019-12-27 10:20:00,69.29,69.33,69.13,69.13,21432.0,67.6719,67.711,67.5157,67.5157,21432.0
2019-12-27 10:30:00,69.14,69.16,69.05,69.12,11354.0,67.5254,67.545,67.4375,67.5059,11354.0
2019-12-27 10:40:00,69.12,69.13,69.05,69.08,5083.0,67.5059,67.5157,67.4375,67.4668,5083.0
2019-12-27 10:50:00,69.07,69.15,69.07,69.09,6302.0,67.4571,67.5352,67.4571,67.4766,6302.0
2019-12-27 11:00:00,69.1,69.21,69.1,69.21,7455.0,67.4864,67.5938,67.4864,67.5938,7455.0
2019-12-27 11:10:00,69.23,69.31,69.17,69.17,7013.0,67.6133,67.6915,67.5547,67.5547,7013.0
2019-12-27 11:20:00,69.2,69.26,69.15,69.16,4393.0,67.584,67.6426,67.5352,67.545,4393.0
2019-12-27 11:30:00,69.15,69.21,69.07,69.07,10659.0,67.5352,67.5938,67.4571,67.4571,10659.0
2019-12-27 11:40:00,69.1,69.21,69.08,69.2,9550.0,67.4864,67.5938,67.4668,67.584,9550.0
2019-12-27 11:50:00,69.19,69.4,69.18,69.36,8818.0,67.5743,67.7794,67.5645,67.7403,8818.0
2019-12-27 12:00:00,69.36,69.37,69.28,69.28,3721.0,67.7403,67.7501,67.6622,67.6622,3721.0
2019-12-27 12:10:00,69.28,69.32,69.24,69.3,6684.0,67.6622,67.7012,67.6231,67.6817,6684.0
2019-12-27 12:20:00,69.28,69.29,69.22,69.23,6385.0,67.6622,67.6719,67.6036,67.6133,6385.0
2019-12-27 12:30:00,69.22,69.23,69.13,69.16,3779.0,67.6036,67.6133,67.5157,67.545,3779.0
2019-12-27 12:40:00,69.15,69.18,69.1,69.18,5195.0,67.5352,67.5645,67.4864,67.5645,5195.0
2019-12-27 12:50:00,69.18,69.22,69.14,69.22,4846.0,67.5645,67.6036,67.5254,67.6036,4846.0
2019-12-27 13:00:00,69.23,69.23,69.16,69.17,4847.0,67.6133,67.6133,67.545,67.5547,4847.0
2019-12-27 13:10:00,69.14,69.15,69.01,69.02,4028.0,67.5254,67.5352,67.3985,67.4082,4028.0
2019-12-27 13:20:00,69.05,69.07,69.04,69.04,2700.0,67.4375,67.4571,67.4278,67.4278,2700.0
2019-12-27 13:30:00,69.05,69.14,69.05,69.12,3567.0,67.4375,67.5254,67.4375,67.5059,3567.0
2019-12-27 13:40:00,69.14,69.16,69.1,69.13,2469.0,67.5254,67.545,67.4864,67.5157,2469.0
2019-12-27 13:50:00,69.13,69.21,69.12,69.2,3720.0,67.5157,67.5938,67.5059,67.584,3720.0
2019-12-27 14:00:00,69.21,69.23,69.17,69.19,4540.0,67.5938,67.6133,67.5547,67.5743,4540.0
2019-12-27 14:10:00,69.18,69.23,69.15,69.21,2740.0,67.5645,67.6133,67.5352,67.5938,2740.0
2019-12-27 14:20:00,69.23,69.3,69.23,69.27,4358.0,67.6133,67.6817,67.6133,67.6524,4358.0
2019-12-27 14:30:00,69.29,69.36,69.29,69.33,10110.0,67.6719,67.7403,67.6719,67.711,10110.0
2019-12-27 14:40:00,69.33,69.34,69.29,69.33,4576.0,67.711,67.7208,67.6719,67.711,4576.0
2019-12-27 14:50:00,69.31,69.32,69.27,69.28,6072.0,67.6915,67.7012,67.6524,67.6622,6072.0
2019-12-27 15:00:00,69.29,69.29,69.21,69.23,6118.0,67.6719,67.6719,67.5938,67.6133,6118.0
2019-12-27 15:10:00,69.21,69.25,69.18,69.22,5227.0,67.5938,67.6329,67.5645,67.6036,5227.0
2019-12-27 15:20:00,69.24,69.25,69.15,69.15,7578.0,67.6231,67.6329,67.5352,67.5352,7578.0
2019-12-27 15:30:00,69.15,69.16,69.1,69.1,8468.0,67.5352,67.545,67.4864,67.4864,8468.0
2019-12-27 15:40:00,69.11,69.12,69.04,69.1,12550.0,67.4961,67.5059,67.4278,67.4864,12550.0
2019-12-27 15:50:00,69.05,69.18,69.0,69.12,44712.0,67.4375,67.5645,67.3887,67.5059,44712.0
2019-12-30 09:30:00,69.16,69.3,68.34,68.34,27979.0,67.545,67.6817,66.7441,66.7441,27979.0
2019-12-30 09:40:00,68.43,68.53,68.11,68.11,7619.0,66.832,66.9297,66.5195,66.5195,7619.0
2019-12-30 09:50:00,68.03,68.41,68.03,68.22,10746.0,66.4414,66.8125,66.4414,66.6269,10746.0
2019-12-30 10:00:00,68.21,68.51,68.21,68.45,10537.0,66.6171,66.9101,66.6171,66.8515,10537.0
2019-12-30 10:10:00,68.5,68.5,68.19,68.35,6341.0,66.9004,66.9004,66.5976,66.7539,6341.0
2019-12-30 10:20:00,68.42,68.51,68.4,68.5,4297.0,66.8222,66.9101,66.8027,66.9004,4297.0
2019-12-30 10:30:00,68.51,68.71,68.51,68.71,6312.0,66.9101,67.1055,66.9101,67.1055,6312.0
2019-12-30 10:40:00,68.7,68.71,68.52,68.52,5319.0,67.0957,67.1055,66.9199,66.9199,5319.0
2019-12-30 10:50:00,68.54,68.67,68.43,68.67,11138.0,66.9394,67.0664,66.832,67.0664,11138.0
2019-12-30 11:00:00,68.67,68.69,68.5,68.5,17472.0,67.0664,67.0859,66.9004,66.9004,17472.0
2019-12-30 11:10:00,68.48,68.75,68.43,68.75,12187.0,66.8808,67.1445,66.832,67.1445,12187.0
2019-12-30 11:20:00,68.75,68.92,68.74,68.85,12357.0,67.1445,67.3106,67.1348,67.2422,12357.0
2019-12-30 11:30:00,68.86,68.93,68.82,68.9,5619.0,67.252,67.3203,67.2129,67.291,5619.0
2019-12-30 11:40:00,68.9,68.99,68.88,68.92,6796.0,67.291,67.3789,67.2715,67.3106,6796.0
2019-12-30 11:50:00,68.91,69.02,68.86,68.95,7097.0,67.3008,67.4082,67.252,67.3399,7097.0
2019-12-30 12:00:00,68.92,68.94,68.86,68.87,4972.0,67.3106,67.3301,67.252,67.2617,4972.0
2019-12-30 12:10:00,68.86,69.03,68.84,68.98,9558.0,67.252,67.418,67.2324,67.3692,9558.0
2019-12-30 12:20:00,69.0,69.06,68.95,69.02,6062.0,67.3887,67.4473,67.3399,67.4082,6062.0
2019-12-30 12:30:00,69.03,69.09,69.03,69.08,4781.0,67.418,67.4766,67.418,67.4668,4781.0
2019-12-30 12:40:00,69.07,69.12,69.03,69.07,5816.0,67.4571,67.5059,67.418,67.4571,5816.0
2019-12-30 12:50:00,69.08,69.12,69.01,69.01,3407.0,67.4668,67.5059,67.3985,67.3985,3407.0
2019-12-30 13:00:00,69.0,69.02,68.91,68.95,4514.0,67.3887,67.4082,67.3008,67.3399,4514.0
2019-12-30 13:10:00,68.97,69.02,68.96,69.0,3134.0,67.3594,67.4082,67.3496,67.3887,3134.0
2019-12-30 13:20:00,68.99,69.05,68.99,69.0,3227.0,67.3789,67.4375,67.3789,67.3887,3227.0
2019-12-30 13:30:00,68.98,69.05,68.97,69.05,6641.0,67.3692,67.4375,67.3594,67.4375,6641.0
2019-12-30 13:40:00,69.06,69.07,68.95,68.99,5226.0,67.4473,67.4571,67.3399,67.3789,5226.0
2019-12-30 13:50:00,68.99,69.06,68.97,68.99,7933.0,67.3789,67.4473,67.3594,67.3789,7933.0
2019-12-30 14:00:00,68.97,68.97,68.83,68.87,7183.0,67.3594,67.3594,67.2227,67.2617,7183.0
2019-12-30 14:10:00,68.87,68.88,68.83,68.84,6747.0,67.2617,67.2715,67.2227,67.2324,6747.0
2019-12-30 14:20:00,68.82,68.82,68.71,68.77,10495.0,67.2129,67.2129,67.1055,67.1641,10495.0
2019-12-30 14:30:00,68.75,68.75,68.66,68.71,10431.0,67.1445,67.1445,67.0566,67.1055,10431.0
2019-12-30 14:40:00,68.7,68.76,68.7,68.76,4813.0,67.0957,67.1543,67.0957,67.1543,4813.0
2019-12-30 14:50:00,68.76,68.81,68.7,68.72,7605.0,67.1543,67.2031,67.0957,67.1152,7605.0
2019-12-30 15:00:00,68.71,68.84,68.68,68.82,5501.0,67.1055,67.2324,67.0762,67.2129,5501.0
2019-12-30 15:10:00,68.82,68.91,68.79,68.87,10276.0,67.2129,67.3008,67.1836,67.2617,10276.0
2019-12-30 15:20:00,68.88,68.92,68.85,68.87,4941.0,67.2715,67.3106,67.2422,67.2617,4941.0
2019-12-30 15:30:00,68.89,68.94,68.86,68.91,13694.0,67.2813,67.3301,67.252,67.3008,13694.0
2019-12-30 15:40:00,68.9,68.92,68.83,68.87,12499.0,67.291,67.3106,67.2227,67.2617,12499.0
2019-12-30 15:50:00,68.85,68.85,68.58,68.76,81873.0,67.2422,67.2422,66.9785,67.1543,81873.0
2019-12-31 09:30:00,68.43,68.68,68.19,68.43,31174.0,66.832,67.0762,66.5976,66.832,31174.0
2019-12-31 09:40:00,68.45,68.54,68.36,68.45,20350.0,66.8515,66.9394,66.7636,66.8515,20350.0
2019-12-31 09:50:00,68.44,68.45,68.35,68.36,11186.0,66.8418,66.8515,66.7539,66.7636,11186.0
2019-12-31 10:00:00,68.41,68.47,68.24,68.44,9574.0,66.8125,66.8711,66.6464,66.8418,9574.0
2019-12-31 10:10:00,68.44,68.46,68.36,68.39,10964.0,66.8418,66.8613,66.7636,66.7929,10964.0
2019-12-31 10:20:00,68.37,68.44,68.27,68.31,7799.0,66.7734,66.8418,66.6757,66.7148,7799.0
2019-12-31 10:30:00,68.3,68.32,68.22,68.32,7552.0,66.705,66.7246,66.6269,66.7246,7552.0
2019-12-31 10:40:00,68.3,68.32,68.14,68.15,10340.0,66.705,66.7246,66.5488,66.5585,10340.0
2019-12-31 10:50:00,68.13,68.17,68.07,68.1,9084.0,66.539,66.5781,66.4804,66.5097,9084.0
2019-12-31 11:00:00,68.08,68.11,67.89,67.93,24962.0,66.4902,66.5195,66.3046,66.3437,24962.0
2019-12-31 11:10:00,67.92,68.08,67.88,68.08,10953.0,66.3339,66.4902,66.2949,66.4902,10953.0
2019-12-31 11:20:00,68.08,68.12,68.02,68.03,7196.0,66.4902,66.5293,66.4316,66.4414,7196.0
2019-12-31 11:30:00,68.02,68.12,67.94,68.12,9191.0,66.4316,66.5293,66.3535,66.5293,9191.0
2019-12-31 11:40:00,68.12,68.22,68.08,68.11,12901.0,66.5293,66.6269,66.4902,66.5195,12901.0
2019-12-31 11:50:00,68.1,68.12,67.98,68.05,13936.0,66.5097,66.5293,66.3925,66.4609,13936.0
2019-12-31 12:00:00,68.03,68.1,67.97,68.1,9500.0,66.4414,66.5097,66.3828,66.5097,9500.0
2019-12-31 12:10:00,68.09,68.1,68.06,68.06,9771.0,66.5,66.5097,66.4707,66.4707,9771.0
2019-12-31 12:20:00,68.06,68.13,67.98,68.1,37836.0,66.4707,66.539,66.3925,66.5097,37836.0
2019-12-31 12:30:00,68.12,68.18,68.09,68.16,10852.0,66.5293,66.5878,66.5,66.5683,10852.0
2019-12-31 12:40:00,68.16,68.19,68.15,68.19,8719.0,66.5683,66.5976,66.5585,66.5976,8719.0
2019-12-31 12:50:00,68.2,68.24,68.16,68.16,6977.0,66.6074,66.6464,66.5683,66.5683,6977.0
2019-12-31 13:00:00,68.17,68.25,68.17,68.25,8247.0,66.5781,66.6562,66.5781,66.6562,8247.0
2019-12-31 13:10:00,68.24,68.24,68.12,68.14,8549.0,66.6464,66.6464,66.5293,66.5488,8549.0
2019-12-31 13:20:00,68.15,68.17,68.09,68.14,9926.0,66.5585,66.5781,66.5,66.5488,9926.0
2019-12-31 13:30:00,68.15,68.2,68.15,68.2,8426.0,66.5585,66.6074,66.5585,66.6074,8426.0
2019-12-31 13:40:00,68.23,68.26,68.21,68.23,6443.0,66.6367,66.666,66.6171,66.6367,6443.0
2019-12-31 13:50:00,68.22,68.23,68.18,68.2,5100.0,66.6269,66.6367,66.5878,66.6074,5100.0
2019-12-31 14:00:00,68.19,68.26,68.19,68.24,6989.0,66.5976,66.666,66.5976,66.6464,6989.0
2019-12-31 14:10:00,68.23,68.28,68.22,68.25,9136.0,66.6367,66.6855,66.6269,66.6562,9136.0
2019-12-31 14:20:00,68.25,68.34,68.25,68.34,8600.0,66.6562,66.7441,66.6562,66.7441,8600.0
2019-12-31 14:30:00,68.33,68.34,68.26,68.28,6850.0,66.7343,66.7441,66.666,66.6855,6850.0
2019-12-31 14:40:00,68.28,68.34,68.28,68.32,4700.0,66.6855,66.7441,66.6855,66.7246,4700.0
2019-12-31 14:50:00,68.31,68.32,68.29,68.32,6898.0,66.7148,66.7246,66.6953,66.7246,6898.0
2019-12-31 15:00:00,68.31,68.39,68.31,68.33,6833.0,66.7148,66.7929,66.7148,66.7343,6833.0
2019-12-31 15:10:00,68.34,68.38,68.33,68.37,9515.0,66.7441,66.7832,66.7343,66.7734,9515.0
2019-12-31 15:20:00,68.38,68.4,68.32,68.34,8694.0,66.7832,66.8027,66.7246,66.7441,8694.0
2019-12-31 15:30:00,68.35,68.4,68.35,68.37,14336.0,66.7539,66.8027,66.7539,66.7734,14336.0
2019-12-31 15:40:00,68.37,68.43,68.36,68.36,26072.0,66.7734,66.832,66.7636,66.7636,26072.0
2019-12-31 15:50:00,68.37,68.37,68.13,68.19,97642.0,66.7734,66.7734,66.539,66.5976,97642.0
2020-01-02 09:30:00,68.84,69.79,68.54,69.66,52893.0,67.2324,68.1603,66.9394,68.0333,52893.0
2020-01-02 09:40:00,69.79,69.79,69.47,69.47,12020.0,68.1603,68.1603,67.8477,67.8477,12020.0
2020-01-02 09:50:00,69.53,69.56,69.41,69.55,21047.0,67.9063,67.9356,67.7891,67.9259,21047.0
2020-01-02 10:00:00,69.55,69.59,69.37,69.4,14803.0,67.9259,67.9649,67.7501,67.7794,14803.0
2020-01-02 10:10:00,69.41,69.43,69.03,69.08,11981.0,67.7891,67.8087,67.418,67.4668,11981.0
2020-01-02 10:20:00,69.12,69.2,68.98,69.12,10513.0,67.5059,67.584,67.3692,67.5059,10513.0
2020-01-02 10:30:00,69.12,69.12,68.8,68.84,39509.0,67.5059,67.5059,67.1934,67.2324,39509.0
2020-01-02 10:40:00,68.86,68.98,68.81,68.84,10341.0,67.252,67.3692,67.2031,67.2324,10341.0
2020-01-02 10:50:00,68.85,69.07,68.83,69.01,17483.0,67.2422,67.4571,67.2227,67.3985,17483.0
2020-01-02 11:00:00,69.01,69.2,69.0,69.13,37157.0,67.3985,67.584,67.3887,67.5157,37157.0
2020-01-02 11:10:00,69.11,69.17,69.07,69.13,9348.0,67.4961,67.5547,67.4571,67.5157,9348.0
2020-01-02 11:20:00,69.1,69.21,69.08,69.2,11080.0,67.4864,67.5938,67.4668,67.584,11080.0
2020-01-02 11:30:00,69.19,69.19,68.86,68.93,14809.0,67.5743,67.5743,67.252,67.3203,14809.0
2020-01-02 11:40:00,68.94,69.03,68.93,69.03,5476.0,67.3301,67.418,67.3203,67.418,5476.0
2020-01-02 11:50:00,69.04,69.14,69.04,69.14,16614.0,67.4278,67.5254,67.4278,67.5254,16614.0
2020-01-02 12:00:00,69.16,69.21,69.13,69.21,5700.0,67.545,67.5938,67.5157,67.5938,5700.0
2020-01-02 12:10:00,69.19,69.21,69.1,69.17,7158.0,67.5743,67.5938,67.4864,67.5547,7158.0
2020-01-02 12:20:00,69.16,69.2,69.09,69.1,8014.0,67.545,67.584,67.4766,67.4864,8014.0
2020-01-02 12:30:00,69.11,69.17,69.08,69.11,14193.0,67.4961,67.5547,67.4668,67.4961,14193.0
2020-01-02 12:40:00,69.09,69.14,69.08,69.11,6191.0,67.4766,67.5254,67.4668,67.4961,6191.0
2020-01-02 12:50:00,69.12,69.14,69.07,69.11,6452.0,67.5059,67.5254,67.4571,67.4961,6452.0
2020-01-02 13:00:00,69.1,69.25,69.03,69.22,14480.0,67.4864,67.6329,67.418,67.6036,14480.0
2020-01-02 13:10:00,69.22,69.25,69.13,69.15,3645.0,67.6036,67.6329,67.5157,67.5352,3645.0
2020-01-02 13:20:00,69.16,69.22,69.16,69.18,3099.0,67.545,67.6036,67.545,67.5645,3099.0
2020-01-02 13:30:00,69.17,69.19,69.1,69.1,5847.0,67.5547,67.5743,67.4864,67.4864,5847.0
2020-01-02 13:40:00,69.1,69.1,68.92,69.02,14446.0,67.4864,67.4864,67.3106,67.4082,14446.0
2020-01-02 13:50:00,69.02,69.07,69.02,69.05,6126.0,67.4082,67.4571,67.4082,67.4375,6126.0
2020-01-02 14:00:00,69.05,69.08,69.02,69.02,17818.0,67.4375,67.4668,67.4082,67.4082,17818.0
2020-01-02 14:10:00,69.04,69.23,69.0,69.22,8246.0,67.4278,67.6133,67.3887,67.6036,8246.0
2020-01-02 14:20:00,69.24,69.31,69.22,69.3,13023.0,67.6231,67.6915,67.6036,67.6817,13023.0
2020-01-02 14:30:00,69.3,69.39,69.25,69.36,13017.0,67.6817,67.7696,67.6329,67.7403,13017.0
2020-01-02 14:40:00,69.37,69.45,69.35,69.43,10505.0,67.7501,67.8282,67.7305,67.8087,10505.0
2020-01-02 14:50:00,69.41,69.47,69.41,69.47,12346.0,67.7891,67.8477,67.7891,67.8477,12346.0
2020-01-02 15:00:00,69.47,69.52,69.44,69.49,27276.0,67.8477,67.8966,67.8184,67.8673,27276.0
2020-01-02 15:10:00,69.48,69.51,69.27,69.37,31892.0,67.8575,67.8868,67.6524,67.7501,31892.0
2020-01-02 15:20:00,69.36,69.42,69.35,69.41,18200.0,67.7403,67.7989,67.7305,67.7891,18200.0
2020-01-02 15:30:00,69.39,69.44,69.36,69.41,19648.0,67.7696,67.8184,67.7403,67.7891,19648.0
2020-01-02 15:40:00,69.41,69.44,69.37,69.39,23106.0,67.7891,67.8184,67.7501,67.7696,23106.0
2020-01-02 15:50:00,69.42,69.7,69.39,69.68,78117.0,67.7989,68.0724,67.7696,68.0528,78117.0
2020-01-03 09:30:00,68.13,68.6,67.87,68.47,42175.0,66.539,66.998,66.2851,66.8711,42175.0
2020-01-03 09:40:00,68.49,68.57,68.31,68.33,49387.0,66.8906,66.9687,66.7148,66.7343,49387.0
2020-01-03 09:50:00,68.29,68.38,67.79,67.81,44796.0,66.6953,66.7832,66.207,66.2265,44796.0
2020-01-03 10:00:00,67.72,68.06,67.47,68.06,38044.0,66.1386,66.4707,65.8944,66.4707,38044.0
2020-01-03 10:10:00,68.02,68.08,67.85,67.99,13828.0,66.4316,66.4902,66.2656,66.4023,13828.0
2020-01-03 10:20:00,67.91,67.98,67.79,67.95,11368.0,66.3242,66.3925,66.207,66.3632,11368.0
2020-01-03 10:30:00,68.01,68.07,67.91,67.92,11110.0,66.4218,66.4804,66.3242,66.3339,11110.0
2020-01-03 10:40:00,67.97,68.21,67.97,68.09,9554.0,66.3828,66.6171,66.3828,66.5,9554.0
2020-01-03 10:50:00,68.1,68.25,68.03,68.21,12167.0,66.5097,66.6562,66.4414,66.6171,12167.0
2020-01-03 11:00:00,68.2,68.31,68.12,68.3,50381.0,66.6074,66.7148,66.5293,66.705,50381.0
2020-01-03 11:10:00,68.28,68.33,68.18,68.24,5356.0,66.6855,66.7343,66.5878,66.6464,5356.0
2020-01-03 11:20:00,68.25,68.36,68.25,68.29,6186.0,66.6562,66.7636,66.6562,66.6953,6186.0
2020-01-03 11:30:00,68.31,68.61,68.31,68.59,16719.0,66.7148,67.0078,66.7148,66.9883,16719.0
2020-01-03 11:40:00,68.59,68.66,68.43,68.46,20978.0,66.9883,67.0566,66.832,66.8613,20978.0
2020-01-03 11:50:00,68.44,68.57,68.4,68.41,26805.0,66.8418,66.9687,66.8027,66.8125,26805.0
2020-01-03 12:00:00,68.48,68.82,68.48,68.78,6858.0,66.8808,67.2129,66.8808,67.1738,6858.0
2020-01-03 12:10:00,68.79,68.81,68.67,68.77,7547.0,67.1836,67.2031,67.0664,67.1641,7547.0
2020-01-03 12:20:00,68.77,68.77,68.66,68.66,8070.0,67.1641,67.1641,67.0566,67.0566,8070.0
2020-01-03 12:30:00,68.68,68.82,68.66,68.8,9563.0,67.0762,67.2129,67.0566,67.1934,9563.0
2020-01-03 12:40:00,68.82,68.88,68.79,68.88,4664.0,67.2129,67.2715,67.1836,67.2715,4664.0
2020-01-03 12:50:00,68.88,68.91,68.77,68.77,7943.0,67.2715,67.3008,67.1641,67.1641,7943.0
2020-01-03 13:00:00,68.76,68.81,68.71,68.71,49947.0,67.1543,67.2031,67.1055,67.1055,49947.0
2020-01-03 13:10:00,68.69,68.75,68.51,68.53,10122.0,67.0859,67.1445,66.9101,66.9297,10122.0
2020-01-03 13:20:00,68.53,68.57,68.48,68.51,13824.0,66.9297,66.9687,66.8808,66.9101,13824.0
2020-01-03 13:30:00,68.49,68.53,68.2,68.31,12283.0,66.8906,66.9297,66.6074,66.7148,12283.0
2020-01-03 13:40:00,68.36,68.4,68.22,68.33,18547.0,66.7636,66.8027,66.6269,66.7343,18547.0
2020-01-03 13:50:00,68.31,68.37,68.27,68.31,8272.0,66.7148,66.7734,66.6757,66.7148,8272.0
2020-01-03 14:00:00,68.31,68.39,68.19,68.22,7624.0,66.7148,66.7929,66.5976,66.6269,7624.0
2020-01-03 14:10:00,68.22,68.22,68.07,68.1,7582.0,66.6269,66.6269,66.4804,66.5097,7582.0
2020-01-03 14:20:00,68.06,68.07,67.93,68.03,15362.0,66.4707,66.4804,66.3437,66.4414,15362.0
2020-01-03 14:30:00,68.03,68.25,68.02,68.25,7855.0,66.4414,66.6562,66.4316,66.6562,7855.0
2020-01-03 14:40:00,68.23,68.23,68.15,68.23,10073.0,66.6367,66.6367,66.5585,66.6367,10073.0
2020-01-03 14:50:00,68.2,68.3,68.2,68.28,6264.0,66.6074,66.705,66.6074,66.6855,6264.0
2020-01-03 15:00:00,68.28,68.45,68.28,68.36,8219.0,66.6855,66.8515,66.6855,66.7636,8219.0
2020-01-03 15:10:00,68.34,68.37,68.3,68.34,8208.0,66.7441,66.7734,66.705,66.7441,8208.0
2020-01-03 15:20:00,68.35,68.43,68.3,68.33,10567.0,66.7539,66.832,66.705,66.7343,10567.0
2020-01-03 15:30:00,68.35,68.39,68.28,68.33,7610.0,66.7539,66.7929,66.6855,66.7343,7610.0
2020-01-03 15:40:00,68.32,68.44,68.25,68.33,85239.0,66.7246,66.8418,66.6562,66.7343,85239.0
2020-01-03 15:50:00,68.28,68.32,68.19,68.26,57814.0,66.6855,66.7246,66.5976,66.666,57814.0
2020-01-06 09:30:00,67.31,67.35,66.23,66.57,70652.0,65.7382,65.7772,64.6834,65.0154,70652.0
2020-01-06 09:40:00,66.46,66.68,66.38,66.6,28513.0,64.908,65.1229,64.8299,65.0447,28513.0
2020-01-06 09:50:00,66.62,66.8,66.57,66.69,12186.0,65.0643,65.2401,65.0154,65.1326,12186.0
2020-01-06 10:00:00,66.7,66.71,66.51,66.59,21336.0,65.1424,65.1522,64.9568,65.035,21336.0
2020-01-06 10:10:00,66.57,66.72,66.57,66.65,33837.0,65.0154,65.1619,65.0154,65.0936,33837.0
2020-01-06 10:20:00,66.66,66.74,66.61,66.73,18490.0,65.1033,65.1815,65.0545,65.1717,18490.0
2020-01-06 10:30:00,66.75,66.79,66.64,66.71,37558.0,65.1912,65.2303,65.0838,65.1522,37558.0
2020-01-06 10:40:00,66.7,66.82,66.7,66.8,10800.0,65.1424,65.2596,65.1424,65.2401,10800.0
2020-01-06 10:50:00,66.78,66.79,66.66,66.68,15915.0,65.2205,65.2303,65.1033,65.1229,15915.0
2020-01-06 11:00:00,66.69,66.74,66.63,66.7,32968.0,65.1326,65.1815,65.074,65.1424,32968.0
2020-01-06 11:10:00,66.71,66.74,66.65,66.67,10232.0,65.1522,65.1815,65.0936,65.1131,10232.0
2020-01-06 11:20:00,66.66,66.7,66.6,66.69,77984.0,65.1033,65.1424,65.0447,65.1326,77984.0
2020-01-06 11:30:00,66.7,66.74,66.69,66.71,11183.0,65.1424,65.1815,65.1326,65.1522,11183.0
2020-01-06 11:40:00,66.71,66.78,66.68,66.73,9758.0,65.1522,65.2205,65.1229,65.1717,9758.0
2020-01-06 11:50:00,66.72,66.78,66.7,66.78,6268.0,65.1619,65.2205,65.1424,65.2205,6268.0
2020-01-06 12:00:00,66.77,66.79,66.69,66.69,5195.0,65.2108,65.2303,65.1326,65.1326,5195.0
2020-01-06 12:10:00,66.69,66.7,66.53,66.53,33166.0,65.1326,65.1424,64.9764,64.9764,33166.0
2020-01-06 12:20:00,66.52,66.54,66.47,66.5,7191.0,64.9666,64.9861,64.9178,64.9471,7191.0
2020-01-06 12:30:00,66.49,66.51,66.36,66.41,9011.0,64.9373,64.9568,64.8103,64.8592,9011.0
2020-01-06 12:40:00,66.44,66.48,66.4,66.43,11968.0,64.8885,64.9275,64.8494,64.8787,11968.0
2020-01-06 12:50:00,66.45,66.45,66.41,66.42,3400.0,64.8982,64.8982,64.8592,64.8689,3400.0
2020-01-06 13:00:00,66.42,66.51,66.41,66.47,12047.0,64.8689,64.9568,64.8592,64.9178,12047.0
2020-01-06 13:10:00,66.48,66.57,66.48,66.57,10147.0,64.9275,65.0154,64.9275,65.0154,10147.0
2020-01-06 13:20:00,66.56,66.57,66.51,66.55,6268.0,65.0057,65.0154,64.9568,64.9959,6268.0
2020-01-06 13:30:00,66.54,66.54,66.47,66.51,8828.0,64.9861,64.9861,64.9178,64.9568,8828.0
2020-01-06 13:40:00,66.53,66.57,66.52,66.57,4669.0,64.9764,65.0154,64.9666,65.0154,4669.0
2020-01-06 13:50:00,66.55,66.55,66.45,66.45,7879.0,64.9959,64.9959,64.8982,64.8982,7879.0
2020-01-06 14:00:00,66.45,66.45,66.35,66.45,8006.0,64.8982,64.8982,64.8006,64.8982,8006.0
2020-01-06 14:10:00,66.45,66.59,66.44,66.57,8255.0,64.8982,65.035,64.8885,65.0154,8255.0
2020-01-06 14:20:00,66.58,66.61,66.57,66.59,7039.0,65.0252,65.0545,65.0154,65.035,7039.0
2020-01-06 14:30:00,66.58,66.59,66.43,66.43,9104.0,65.0252,65.035,64.8787,64.8787,9104.0
2020-01-06 14:40:00,66.44,66.5,66.43,66.45,7874.0,64.8885,64.9471,64.8787,64.8982,7874.0
2020-01-06 14:50:00,66.45,66.5,66.42,66.43,10885.0,64.8982,64.9471,64.8689,64.8787,10885.0
2020-01-06 15:00:00,66.43,66.53,66.43,66.52,6700.0,64.8787,64.9764,64.8787,64.9666,6700.0
2020-01-06 15:10:00,66.5,66.52,66.46,66.47,12731.0,64.9471,64.9666,64.908,64.9178,12731.0
2020-01-06 15:20:00,66.47,66.53,66.45,66.49,11786.0,64.9178,64.9764,64.8982,64.9373,11786.0
2020-01-06 15:30:00,66.48,66.61,66.44,66.61,16190.0,64.9275,65.0545,64.8885,65.0545,16190.0
2020-01-06 15:40:00,66.61,66.65,66.5,66.62,27161.0,65.0545,65.0936,64.9471,65.0643,27161.0
2020-01-06 15:50:00,66.63,66.77,66.57,66.76,87419.0,65.074,65.2108,65.0154,65.201,87419.0
2020-01-07 09:30:00,67.08,67.6,67.08,67.16,44606.0,65.5135,66.0214,65.5135,65.5917,44606.0
2020-01-07 09:40:00,67.34,67.34,66.96,67.03,16933.0,65.7675,65.7675,65.3963,65.4647,16933.0
2020-01-07 09:50:00,67.03,67.1,66.85,66.99,178889.0,65.4647,65.5331,65.2889,65.4256,178889.0
2020-01-07 10:00:00,67.02,67.24,66.92,67.16,27289.0,65.4549,65.6698,65.3573,65.5917,27289.0
2020-01-07 10:10:00,67.18,67.49,67.16,67.49,24390.0,65.6112,65.914,65.5917,65.914,24390.0
2020-01-07 10:20:00,67.47,67.64,67.39,67.64,36855.0,65.8944,66.0605,65.8163,66.0605,36855.0
2020-01-07 10:30:00,67.63,67.65,67.39,67.52,30918.0,66.0507,66.0702,65.8163,65.9433,30918.0
2020-01-07 10:40:00,67.5,67.59,67.47,67.56,29233.0,65.9237,66.0116,65.8944,65.9823,29233.0
2020-01-07 10:50:00,67.56,67.63,67.53,67.59,36678.0,65.9823,66.0507,65.953,66.0116,36678.0
2020-01-07 11:00:00,67.6,67.73,67.6,67.6,50337.0,66.0214,66.1484,66.0214,66.0214,50337.0
2020-01-07 11:10:00,67.61,67.61,67.47,67.51,88031.0,66.0312,66.0312,65.8944,65.9335,88031.0
2020-01-07 11:20:00,67.51,67.93,67.45,67.93,43259.0,65.9335,66.3437,65.8749,66.3437,43259.0
2020-01-07 11:30:00,67.94,67.98,67.86,67.9,12834.0,66.3535,66.3925,66.2753,66.3144,12834.0
2020-01-07 11:40:00,67.9,68.06,67.89,68.04,7087.0,66.3144,66.4707,66.3046,66.4511,7087.0
2020-01-07 11:50:00,68.05,68.23,68.04,68.19,10270.0,66.4609,66.6367,66.4511,66.5976,10270.0
2020-01-07 12:00:00,68.2,68.39,68.18,68.36,12323.0,66.6074,66.7929,66.5878,66.7636,12323.0
2020-01-07 12:10:00,68.36,68.42,68.27,68.42,16258.0,66.7636,66.8222,66.6757,66.8222,16258.0
2020-01-07 12:20:00,68.42,68.49,68.38,68.48,136070.0,66.8222,66.8906,66.7832,66.8808,136070.0
2020-01-07 12:30:00,68.48,68.61,68.39,68.59,20421.0,66.8808,67.0078,66.7929,66.9883,20421.0
2020-01-07 12:40:00,68.58,68.65,68.56,68.61,15157.0,66.9785,67.0469,66.959,67.0078,15157.0
2020-01-07 12:50:00,68.61,68.79,68.6,68.73,14708.0,67.0078,67.1836,66.998,67.125,14708.0
2020-01-07 13:00:00,68.73,68.87,68.72,68.83,20445.0,67.125,67.2617,67.1152,67.2227,20445.0
2020-01-07 13:10:00,68.82,68.86,68.76,68.8,16101.0,67.2129,67.252,67.1543,67.1934,16101.0
2020-01-07 13:20:00,68.81,68.86,68.7,68.73,17720.0,67.2031,67.252,67.0957,67.125,17720.0
2020-01-07 13:30:00,68.74,68.83,68.7,68.72,11128.0,67.1348,67.2227,67.0957,67.1152,11128.0
2020-01-07 13:40:00,68.73,68.76,68.68,68.75,13119.0,67.125,67.1543,67.0762,67.1445,13119.0
2020-01-07 13:50:00,68.77,68.84,68.74,68.81,15989.0,67.1641,67.2324,67.1348,67.2031,15989.0
2020-01-07 14:00:00,68.81,68.81,68.75,68.76,17752.0,67.2031,67.2031,67.1445,67.1543,17752.0
2020-01-07 14:10:00,68.76,68.77,68.47,68.47,38172.0,67.1543,67.1641,66.8711,66.8711,38172.0
2020-01-07 14:20:00,68.49,68.51,68.38,68.45,16985.0,66.8906,66.9101,66.7832,66.8515,16985.0
2020-01-07 14:30:00,68.47,68.59,68.39,68.41,16563.0,66.8711,66.9883,66.7929,66.8125,16563.0
2020-01-07 14:40:00,68.4,68.56,68.39,68.52,9660.0,66.8027,66.959,66.7929,66.9199,9660.0
2020-01-07 14:50:00,68.51,68.55,68.47,68.51,12994.0,66.9101,66.9492,66.8711,66.9101,12994.0
2020-01-07 15:00:00,68.51,68.58,68.48,68.58,11619.0,66.9101,66.9785,66.8808,66.9785,11619.0
2020-01-07 15:10:00,68.58,68.7,68.58,68.63,18201.0,66.9785,67.0957,66.9785,67.0273,18201.0
2020-01-07 15:20:00,68.63,68.63,68.51,68.56,19488.0,67.0273,67.0273,66.9101,66.959,19488.0
2020-01-07 15:30:00,68.57,68.57,68.43,68.44,32008.0,66.9687,66.9687,66.832,66.8418,32008.0
2020-01-07 15:40:00,68.44,68.52,68.44,68.44,48830.0,66.8418,66.9199,66.8418,66.8418,48830.0
2020-01-07 15:50:00,68.44,68.44,68.16,68.24,127190.0,66.8418,66.8418,66.5683,66.6464,127190.0
2020-01-08 09:30:00,68.39,68.69,68.0,68.19,20709.0,66.7929,67.0859,66.4121,66.5976,20709.0
2020-01-08 09:40:00,68.21,68.51,68.14,68.48,19197.0,66.6171,66.9101,66.5488,66.8808,19197.0
2020-01-08 09:50:00,68.48,68.66,68.39,68.57,24378.0,66.8808,67.0566,66.7929,66.9687,24378.0
2020-01-08 10:00:00,68.56,68.65,68.53,68.59,8074.0,66.959,67.0469,66.9297,66.9883,8074.0
2020-01-08 10:10:00,68.57,68.67,68.56,68.58,13522.0,66.9687,67.0664,66.959,66.9785,13522.0
2020-01-08 10:20:00,68.59,68.64,68.47,68.51,24343.0,66.9883,67.0371,66.8711,66.9101,24343.0
2020-01-08 10:30:00,68.54,68.61,68.41,68.54,11241.0,66.9394,67.0078,66.8125,66.9394,11241.0
2020-01-08 10:40:00,68.5,68.5,68.23,68.27,10317.0,66.9004,66.9004,66.6367,66.6757,10317.0
2020-01-08 10:50:00,68.25,68.43,68.25,68.43,5206.0,66.6562,66.832,66.6562,66.832,5206.0
2020-01-08 11:00:00,68.41,68.44,68.28,68.44,5588.0,66.8125,66.8418,66.6855,66.8418,5588.0
2020-01-08 11:10:00,68.41,68.47,68.38,68.45,6216.0,66.8125,66.8711,66.7832,66.8515,6216.0
2020-01-08 11:20:00,68.45,68.63,68.32,68.54,9802.0,66.8515,67.0273,66.7246,66.9394,9802.0
2020-01-08 11:30:00,68.54,68.7,68.4,68.69,15463.0,66.9394,67.0957,66.8027,67.0859,15463.0
2020-01-08 11:40:00,68.72,68.86,68.7,68.83,21195.0,67.1152,67.252,67.0957,67.2227,21195.0
2020-01-08 11:50:00,68.83,68.87,68.7,68.7,9257.0,67.2227,67.2617,67.0957,67.0957,9257.0
2020-01-08 12:00:00,68.71,68.74,68.66,68.72,15859.0,67.1055,67.1348,67.0566,67.1152,15859.0
2020-01-08 12:10:00,68.72,68.74,68.63,68.68,8205.0,67.1152,67.1348,67.0273,67.0762,8205.0
2020-01-08 12:20:00,68.68,68.72,68.62,68.66,12875.0,67.0762,67.1152,67.0176,67.0566,12875.0
2020-01-08 12:30:00,68.66,68.67,68.6,68.62,10234.0,67.0566,67.0664,66.998,67.0176,10234.0
2020-01-08 12:40:00,68.61,68.64,68.59,68.61,7616.0,67.0078,67.0371,66.9883,67.0078,7616.0
2020-01-08 12:50:00,68.6,68.64,68.56,68.61,6600.0,66.998,67.0371,66.959,67.0078,6600.0
2020-01-08 13:00:00,68.6,68.62,68.5,68.53,5940.0,66.998,67.0176,66.9004,66.9297,5940.0
2020-01-08 13:10:00,68.51,68.53,68.48,68.51,3879.0,66.9101,66.9297,66.8808,66.9101,3879.0
2020-01-08 13:20:00,68.5,68.58,68.47,68.58,5051.0,66.9004,66.9785,66.8711,66.9785,5051.0
2020-01-08 13:30:00,68.57,68.58,68.53,68.58,8712.0,66.9687,66.9785,66.9297,66.9785,8712.0
2020-01-08 13:40:00,68.58,68.62,68.56,68.58,5700.0,66.9785,67.0176,66.959,66.9785,5700.0
2020-01-08 13:50:00,68.57,68.6,68.42,68.42,5777.0,66.9687,66.998,66.8222,66.8222,5777.0
2020-01-08 14:00:00,68.42,68.52,68.42,68.52,12343.0,66.8222,66.9199,66.8222,66.9199,12343.0
2020-01-08 14:10:00,68.52,68.54,68.47,68.48,6092.0,66.9199,66.9394,66.8711,66.8808,6092.0
2020-01-08 14:20:00,68.46,68.51,68.44,68.5,20129.0,66.8613,66.9101,66.8418,66.9004,20129.0
2020-01-08 14:30:00,68.5,68.53,68.47,68.49,7872.0,66.9004,66.9297,66.8711,66.8906,7872.0
2020-01-08 14:40:00,68.5,68.57,68.46,68.54,15166.0,66.9004,66.9687,66.8613,66.9394,15166.0
2020-01-08 14:50:00,68.54,68.61,68.5,68.61,9344.0,66.9394,67.0078,66.9004,67.0078,9344.0
2020-01-08 15:00:00,68.58,68.65,68.56,68.56,9900.0,66.9785,67.0469,66.959,66.959,9900.0
2020-01-08 15:10:00,68.56,68.66,68.55,68.59,14323.0,66.959,67.0566,66.9492,66.9883,14323.0
2020-01-08 15:20:00,68.6,68.6,68.45,68.47,25941.0,66.998,66.998,66.8515,66.8711,25941.0
2020-01-08 15:30:00,68.47,68.5,68.42,68.45,19308.0,66.8711,66.9004,66.8222,66.8515,19308.0
2020-01-08 15:40:00,68.47,68.52,68.39,68.45,108253.0,66.8711,66.9199,66.7929,66.8515,108253.0
2020-01-08 15:50:00,68.41,68.44,68.18,68.3,89400.0,66.8125,66.8418,66.5878,66.705,89400.0
2020-01-09 09:30:00,68.91,69.19,68.85,68.92,107198.0,67.3008,67.5743,67.2422,67.3106,107198.0
2020-01-09 09:40:00,68.98,69.27,68.8,69.23,18489.0,67.3692,67.6524,67.1934,67.6133,18489.0
2020-01-09 09:50:00,69.25,69.5,69.24,69.46,24131.0,67.6329,67.877,67.6231,67.838,24131.0
2020-01-09 10:00:00,69.47,69.47,69.25,69.28,9850.0,67.8477,67.8477,67.6329,67.6622,9850.0
2020-01-09 10:10:00,69.3,69.4,69.24,69.38,11430.0,67.6817,67.7794,67.6231,67.7598,11430.0
2020-01-09 10:20:00,69.38,69.4,69.3,69.3,11852.0,67.7598,67.7794,67.6817,67.6817,11852.0
2020-01-09 10:30:00,69.3,69.45,69.3,69.44,8860.0,67.6817,67.8282,67.6817,67.8184,8860.0
2020-01-09 10:40:00,69.45,69.49,69.24,69.27,11872.0,67.8282,67.8673,67.6231,67.6524,11872.0
2020-01-09 10:50:00,69.25,69.27,68.87,68.9,40348.0,67.6329,67.6524,67.2617,67.291,40348.0
2020-01-09 11:00:00,68.89,68.92,68.63,68.64,24441.0,67.2813,67.3106,67.0273,67.0371,24441.0
2020-01-09 11:10:00,68.65,68.68,68.55,68.66,27386.0,67.0469,67.0762,66.9492,67.0566,27386.0
2020-01-09 11:20:00,68.65,68.68,68.33,68.34,16952.0,67.0469,67.0762,66.7343,66.7441,16952.0
2020-01-09 11:30:00,68.36,68.47,68.33,68.39,14809.0,66.7636,66.8711,66.7343,66.7929,14809.0
2020-01-09 11:40:00,68.37,68.38,68.27,68.33,19379.0,66.7734,66.7832,66.6757,66.7343,19379.0
2020-01-09 11:50:00,68.31,68.41,68.18,68.24,39498.0,66.7148,66.8125,66.5878,66.6464,39498.0
2020-01-09 12:00:00,68.24,68.27,68.0,68.02,13200.0,66.6464,66.6757,66.4121,66.4316,13200.0
2020-01-09 12:10:00,68.02,68.05,67.95,67.97,14049.0,66.4316,66.4609,66.3632,66.3828,14049.0
2020-01-09 12:20:00,67.96,67.96,67.74,67.88,15877.0,66.373,66.373,66.1581,66.2949,15877.0
2020-01-09 12:30:00,67.86,67.95,67.62,67.64,18184.0,66.2753,66.3632,66.0409,66.0605,18184.0
2020-01-09 12:40:00,67.63,67.65,67.47,67.65,11983.0,66.0507,66.0702,65.8944,66.0702,11983.0
2020-01-09 12:50:00,67.64,67.75,67.64,67.74,5945.0,66.0605,66.1679,66.0605,66.1581,5945.0
2020-01-09 13:00:00,67.77,67.8,67.69,67.7,6935.0,66.1874,66.2167,66.1093,66.1191,6935.0
2020-01-09 13:10:00,67.69,67.91,67.68,67.8,7213.0,66.1093,66.3242,66.0995,66.2167,7213.0
2020-01-09 13:20:00,67.81,67.85,67.74,67.85,5905.0,66.2265,66.2656,66.1581,66.2656,5905.0
2020-01-09 13:30:00,67.87,67.96,67.85,67.94,8128.0,66.2851,66.373,66.2656,66.3535,8128.0
2020-01-09 13:40:00,67.95,67.98,67.91,67.92,4956.0,66.3632,66.3925,66.3242,66.3339,4956.0
2020-01-09 13:50:00,67.92,68.0,67.92,67.98,5400.0,66.3339,66.4121,66.3339,66.3925,5400.0
2020-01-09 14:00:00,67.99,68.08,67.97,68.0,8394.0,66.4023,66.4902,66.3828,66.4121,8394.0
2020-01-09 14:10:00,68.0,68.04,67.98,68.02,7699.0,66.4121,66.4511,66.3925,66.4316,7699.0
2020-01-09 14:20:00,68.02,68.03,67.98,68.0,5263.0,66.4316,66.4414,66.3925,66.4121,5263.0
2020-01-09 14:30:00,68.0,68.14,68.0,68.09,14442.0,66.4121,66.5488,66.4121,66.5,14442.0
2020-01-09 14:40:00,68.09,68.14,68.02,68.03,5292.0,66.5,66.5488,66.4316,66.4414,5292.0
2020-01-09 14:50:00,68.03,68.05,67.94,67.96,5751.0,66.4414,66.4609,66.3535,66.373,5751.0
2020-01-09 15:00:00,67.96,67.96,67.87,67.88,8873.0,66.373,66.373,66.2851,66.2949,8873.0
2020-01-09 15:10:00,67.87,67.95,67.83,67.93,13193.0,66.2851,66.3632,66.246,66.3437,13193.0
2020-01-09 15:20:00,67.94,68.06,67.91,68.06,10448.0,66.3535,66.4707,66.3242,66.4707,10448.0
2020-01-09 15:30:00,68.06,68.11,67.98,68.04,19639.0,66.4707,66.5195,66.3925,66.4511,19639.0
2020-01-09 15:40:00,68.05,68.17,68.04,68.1,22896.0,66.4609,66.5781,66.4511,66.5097,22896.0
2020-01-09 15:50:00,68.1,68.36,68.06,68.3,173784.0,66.5097,66.7636,66.4707,66.705,173784.0
2020-01-10 09:30:00,68.53,68.68,68.24,68.43,38173.0,66.9297,67.0762,66.6464,66.832,38173.0
2020-01-10 09:40:00,68.39,68.7,68.35,68.7,14436.0,66.7929,67.0957,66.7539,67.0957,14436.0
2020-01-10 09:50:00,68.78,68.78,68.61,68.74,14468.0,67.1738,67.1738,67.0078,67.1348,14468.0
2020-01-10 10:00:00,68.82,68.86,68.71,68.8,13463.0,67.2129,67.252,67.1055,67.1934,13463.0
2020-01-10 10:10:00,68.78,68.78,68.48,68.48,14310.0,67.1738,67.1738,66.8808,66.8808,14310.0
2020-01-10 10:20:00,68.48,68.65,68.37,68.53,49833.0,66.8808,67.0469,66.7734,66.9297,49833.0
2020-01-10 10:30:00,68.54,68.88,68.51,68.87,68438.0,66.9394,67.2715,66.9101,67.2617,68438.0
2020-01-10 10:40:00,68.86,68.88,68.69,68.69,9603.0,67.252,67.2715,67.0859,67.0859,9603.0
2020-01-10 10:50:00,68.65,68.75,68.51,68.73,10685.0,67.0469,67.1445,66.9101,67.125,10685.0
2020-01-10 11:00:00,68.73,68.77,68.7,68.74,38011.0,67.125,67.1641,67.0957,67.1348,38011.0
2020-01-10 11:10:00,68.74,68.77,68.7,68.75,9762.0,67.1348,67.1641,67.0957,67.1445,9762.0
2020-01-10 11:20:00,68.74,68.76,68.62,68.63,5650.0,67.1348,67.1543,67.0176,67.0273,5650.0
2020-01-10 11:30:00,68.61,68.62,68.49,68.55,6964.0,67.0078,67.0176,66.8906,66.9492,6964.0
2020-01-10 11:40:00,68.55,68.59,68.48,68.5,7700.0,66.9492,66.9883,66.8808,66.9004,7700.0
2020-01-10 11:50:00,68.48,68.57,68.48,68.53,5638.0,66.8808,66.9687,66.8808,66.9297,5638.0
2020-01-10 12:00:00,68.5,68.5,68.34,68.36,9992.0,66.9004,66.9004,66.7441,66.7636,9992.0
2020-01-10 12:10:00,68.33,68.33,68.12,68.15,8990.0,66.7343,66.7343,66.5293,66.5585,8990.0
2020-01-10 12:20:00,68.12,68.16,68.0,68.0,9650.0,66.5293,66.5683,66.4121,66.4121,9650.0
2020-01-10 12:30:00,68.0,68.04,67.96,68.01,7197.0,66.4121,66.4511,66.373,66.4218,7197.0
2020-01-10 12:40:00,68.02,68.13,68.01,68.11,22036.0,66.4316,66.539,66.4218,66.5195,22036.0
2020-01-10 12:50:00,68.12,68.25,68.08,68.22,9749.0,66.5293,66.6562,66.4902,66.6269,9749.0
2020-01-10 13:00:00,68.21,68.35,68.1,68.29,17255.0,66.6171,66.7539,66.5097,66.6953,17255.0
2020-01-10 13:10:00,68.3,68.42,68.24,68.38,6910.0,66.705,66.8222,66.6464,66.7832,6910.0
2020-01-10 13:20:00,68.37,68.43,68.35,68.35,4950.0,66.7734,66.832,66.7539,66.7539,4950.0
2020-01-10 13:30:00,68.37,68.42,68.35,68.37,3403.0,66.7734,66.8222,66.7539,66.7734,3403.0
2020-01-10 13:40:00,68.36,68.47,68.36,68.41,6121.0,66.7636,66.8711,66.7636,66.8125,6121.0
2020-01-10 13:50:00,68.43,68.44,68.36,68.37,3800.0,66.832,66.8418,66.7636,66.7734,3800.0
2020-01-10 14:00:00,68.37,68.44,68.35,68.44,5113.0,66.7734,66.8418,66.7539,66.8418,5113.0
2020-01-10 14:10:00,68.44,68.44,68.32,68.41,4618.0,66.8418,66.8418,66.7246,66.8125,4618.0
2020-01-10 14:20:00,68.39,68.39,68.29,68.31,6242.0,66.7929,66.7929,66.6953,66.7148,6242.0
2020-01-10 14:30:00,68.31,68.31,68.24,68.24,3805.0,66.7148,66.7148,66.6464,66.6464,3805.0
2020-01-10 14:40:00,68.23,68.24,68.14,68.14,5886.0,66.6367,66.6464,66.5488,66.5488,5886.0
2020-01-10 14:50:00,68.15,68.2,68.15,68.19,4670.0,66.5585,66.6074,66.5585,66.5976,4670.0
2020-01-10 15:00:00,68.19,68.21,68.07,68.07,8170.0,66.5976,66.6171,66.4804,66.4804,8170.0
2020-01-10 15:10:00,68.07,68.1,68.03,68.09,10276.0,66.4804,66.5097,66.4414,66.5,10276.0
2020-01-10 15:20:00,68.08,68.11,68.07,68.08,12251.0,66.4902,66.5195,66.4804,66.4902,12251.0
2020-01-10 15:30:00,68.08,68.08,67.93,67.93,15864.0,66.4902,66.4902,66.3437,66.3437,15864.0
2020-01-10 15:40:00,67.95,67.95,67.87,67.88,37182.0,66.3632,66.3632,66.2851,66.2949,37182.0
2020-01-10 15:50:00,67.86,68.0,67.82,67.93,107207.0,66.2753,66.4121,66.2363,66.3437,107207.0
2020-01-13 09:30:00,69.82,69.82,68.75,69.24,87358.0,68.1896,68.1896,67.1445,67.6231,87358.0
2020-01-13 09:40:00,69.07,69.35,69.0,69.17,33861.0,67.4571,67.7305,67.3887,67.5547,33861.0
2020-01-13 09:50:00,69.17,69.63,69.17,69.59,50647.0,67.5547,68.004,67.5547,67.9649,50647.0
2020-01-13 10:00:00,69.61,69.7,69.43,69.53,26480.0,67.9845,68.0724,67.8087,67.9063,26480.0
2020-01-13 10:10:00,69.51,69.51,69.36,69.39,13714.0,67.8868,67.8868,67.7403,67.7696,13714.0
2020-01-13 10:20:00,69.35,69.42,69.25,69.29,12209.0,67.7305,67.7989,67.6329,67.6719,12209.0
2020-01-13 10:30:00,69.3,69.31,69.11,69.24,18610.0,67.6817,67.6915,67.4961,67.6231,18610.0
2020-01-13 10:40:00,69.22,69.27,69.16,69.23,25369.0,67.6036,67.6524,67.545,67.6133,25369.0
2020-01-13 10:50:00,69.21,69.32,69.17,69.18,19778.0,67.5938,67.7012,67.5547,67.5645,19778.0
2020-01-13 11:00:00,69.2,69.25,69.13,69.15,12489.0,67.584,67.6329,67.5157,67.5352,12489.0
2020-01-13 11:10:00,69.13,69.17,68.97,68.97,15680.0,67.5157,67.5547,67.3594,67.3594,15680.0
2020-01-13 11:20:00,68.97,69.11,68.94,69.07,22700.0,67.3594,67.4961,67.3301,67.4571,22700.0
2020-01-13 11:30:00,69.09,69.1,68.96,69.0,16976.0,67.4766,67.4864,67.3496,67.3887,16976.0
2020-01-13 11:40:00,69.0,69.08,68.96,69.05,9701.0,67.3887,67.4668,67.3496,67.4375,9701.0
2020-01-13 11:50:00,69.06,69.07,69.0,69.05,11934.0,67.4473,67.4571,67.3887,67.4375,11934.0
2020-01-13 12:00:00,69.06,69.08,68.98,69.01,17061.0,67.4473,67.4668,67.3692,67.3985,17061.0
2020-01-13 12:10:00,69.0,69.05,68.99,69.03,14804.0,67.3887,67.4375,67.3789,67.418,14804.0
2020-01-13 12:20:00,69.02,69.06,68.97,68.99,8879.0,67.4082,67.4473,67.3594,67.3789,8879.0
2020-01-13 12:30:00,69.0,69.0,68.93,68.96,10272.0,67.3887,67.3887,67.3203,67.3496,10272.0
2020-01-13 12:40:00,68.97,69.08,68.97,69.02,11486.0,67.3594,67.4668,67.3594,67.4082,11486.0
2020-01-13 12:50:00,69.02,69.03,68.98,69.03,8388.0,67.4082,67.418,67.3692,67.418,8388.0
2020-01-13 13:00:00,69.02,69.02,68.89,68.9,6804.0,67.4082,67.4082,67.2813,67.291,6804.0
2020-01-13 13:10:00,68.88,68.92,68.86,68.9,7673.0,67.2715,67.3106,67.252,67.291,7673.0
2020-01-13 13:20:00,68.9,68.95,68.88,68.9,5920.0,67.291,67.3399,67.2715,67.291,5920.0
2020-01-13 13:30:00,68.9,68.92,68.85,68.89,12189.0,67.291,67.3106,67.2422,67.2813,12189.0
2020-01-13 13:40:00,68.88,68.91,68.85,68.89,7696.0,67.2715,67.3008,67.2422,67.2813,7696.0
2020-01-13 13:50:00,68.89,68.94,68.88,68.91,9249.0,67.2813,67.3301,67.2715,67.3008,9249.0
2020-01-13 14:00:00,68.89,68.94,68.86,68.94,6176.0,67.2813,67.3301,67.252,67.3301,6176.0
2020-01-13 14:10:00,68.93,68.98,68.93,68.94,17082.0,67.3203,67.3692,67.3203,67.3301,17082.0
2020-01-13 14:20:00,68.97,68.99,68.94,68.97,7393.0,67.3594,67.3789,67.3301,67.3594,7393.0
2020-01-13 14:30:00,68.97,68.97,68.86,68.91,16734.0,67.3594,67.3594,67.252,67.3008,16734.0
2020-01-13 14:40:00,68.91,68.95,68.81,68.83,15092.0,67.3008,67.3399,67.2031,67.2227,15092.0
2020-01-13 14:50:00,68.83,69.0,68.81,69.0,16981.0,67.2227,67.3887,67.2031,67.3887,16981.0
2020-01-13 15:00:00,69.0,69.03,68.92,68.97,35704.0,67.3887,67.418,67.3106,67.3594,35704.0
2020-01-13 15:10:00,68.97,68.97,68.87,68.87,27837.0,67.3594,67.3594,67.2617,67.2617,27837.0
2020-01-13 15:20:00,68.86,68.97,68.83,68.95,31855.0,67.252,67.3594,67.2227,67.3399,31855.0
2020-01-13 15:30:00,68.95,69.01,68.92,69.01,49491.0,67.3399,67.3985,67.3106,67.3985,49491.0
2020-01-13 15:40:00,69.0,69.08,68.98,69.08,56672.0,67.3887,67.4668,67.3692,67.4668,56672.0
2020-01-13 15:50:00,69.08,69.27,69.05,69.27,143734.0,67.4668,67.6524,67.4375,67.6524,143734.0
2020-01-14 09:30:00,69.27,69.58,69.27,69.47,33035.0,67.6524,67.9552,67.6524,67.8477,33035.0
2020-01-14 09:40:00,69.49,69.8,69.37,69.56,216822.0,67.8673,68.17,67.7501,67.9356,216822.0
2020-01-14 09:50:00,69.6,69.8,69.43,69.69,28040.0,67.9747,68.17,67.8087,68.0626,28040.0
2020-01-14 10:00:00,69.71,69.79,69.55,69.57,29396.0,68.0821,68.1603,67.9259,67.9454,29396.0
2020-01-14 10:10:00,69.55,69.62,69.38,69.48,14318.0,67.9259,67.9942,67.7598,67.8575,14318.0
2020-01-14 10:20:00,69.48,69.7,69.46,69.65,30345.0,67.8575,68.0724,67.838,68.0235,30345.0
2020-01-14 10:30:00,69.67,69.92,69.66,69.84,16945.0,68.0431,68.2872,68.0333,68.2091,16945.0
2020-01-14 10:40:00,69.83,69.84,69.68,69.71,14867.0,68.1993,68.2091,68.0528,68.0821,14867.0
2020-01-14 10:50:00,69.69,69.69,69.5,69.65,30613.0,68.0626,68.0626,67.877,68.0235,30613.0
2020-01-14 11:00:00,69.65,69.85,69.64,69.78,23033.0,68.0235,68.2189,68.0138,68.1505,23033.0
2020-01-14 11:10:00,69.78,69.79,69.71,69.73,13333.0,68.1505,68.1603,68.0821,68.1017,13333.0
2020-01-14 11:20:00,69.74,69.8,69.68,69.73,9727.0,68.1114,68.17,68.0528,68.1017,9727.0
2020-01-14 11:30:00,69.74,69.75,69.57,69.58,18281.0,68.1114,68.1212,67.9454,67.9552,18281.0
2020-01-14 11:40:00,69.58,69.64,69.54,69.61,28692.0,67.9552,68.0138,67.9161,67.9845,28692.0
2020-01-14 11:50:00,69.63,69.84,69.59,69.83,25287.0,68.004,68.2091,67.9649,68.1993,25287.0
2020-01-14 12:00:00,69.84,70.0,69.84,69.95,31379.0,68.2091,68.3653,68.2091,68.3165,31379.0
2020-01-14 12:10:00,69.95,70.26,69.95,70.23,24600.0,68.3165,68.6193,68.3165,68.59,24600.0
2020-01-14 12:20:00,70.25,70.42,70.24,70.42,11804.0,68.6095,68.7755,68.5997,68.7755,11804.0
2020-01-14 12:30:00,70.42,70.47,70.37,70.46,9003.0,68.7755,68.8244,68.7267,68.8146,9003.0
2020-01-14 12:40:00,70.47,70.54,70.47,70.51,16565.0,68.8244,68.8927,68.8244,68.8634,16565.0
2020-01-14 12:50:00,70.52,70.61,70.49,70.5,10972.0,68.8732,68.9611,68.8439,68.8537,10972.0
2020-01-14 13:00:00,70.52,70.62,70.52,70.58,11768.0,68.8732,68.9709,68.8732,68.9318,11768.0
2020-01-14 13:10:00,70.57,70.65,70.5,70.58,11626.0,68.922,69.0002,68.8537,68.9318,11626.0
2020-01-14 13:20:00,70.59,70.64,70.59,70.63,6828.0,68.9416,68.9904,68.9416,68.9806,6828.0
2020-01-14 13:30:00,70.62,70.74,70.28,70.59,25160.0,68.9709,69.0881,68.6388,68.9416,25160.0
2020-01-14 13:40:00,70.54,70.57,70.2,70.32,13508.0,68.8927,68.922,68.5607,68.6779,13508.0
2020-01-14 13:50:00,70.32,70.39,70.16,70.16,12149.0,68.6779,68.7462,68.5216,68.5216,12149.0
2020-01-14 14:00:00,70.19,70.2,69.98,70.01,14456.0,68.5509,68.5607,68.3458,68.3751,14456.0
2020-01-14 14:10:00,70.02,70.1,69.88,70.03,18346.0,68.3849,68.463,68.2482,68.3946,18346.0
2020-01-14 14:20:00,70.02,70.25,69.97,70.25,8879.0,68.3849,68.6095,68.336,68.6095,8879.0
2020-01-14 14:30:00,70.27,70.45,70.22,70.45,106030.0,68.629,68.8048,68.5802,68.8048,106030.0
2020-01-14 14:40:00,70.45,70.47,70.37,70.37,13285.0,68.8048,68.8244,68.7267,68.7267,13285.0
2020-01-14 14:50:00,70.37,70.37,70.21,70.25,10520.0,68.7267,68.7267,68.5704,68.6095,10520.0
2020-01-14 15:00:00,70.24,70.29,70.18,70.21,11632.0,68.5997,68.6486,68.5411,68.5704,11632.0
2020-01-14 15:10:00,70.22,70.24,70.06,70.19,20694.0,68.5802,68.5997,68.4239,68.5509,20694.0
2020-01-14 15:20:00,70.18,70.23,70.09,70.11,26513.0,68.5411,68.59,68.4532,68.4728,26513.0
2020-01-14 15:30:00,70.12,70.2,70.05,70.19,486419.0,68.4825,68.5607,68.4142,68.5509,486419.0
2020-01-14 15:40:00,70.19,70.42,70.19,70.3,44591.0,68.5509,68.7755,68.5509,68.6583,44591.0
2020-01-14 15:50:00,70.28,70.29,70.09,70.27,107405.0,68.6388,68.6486,68.4532,68.629,107405.0
2020-01-15 09:30:00,70.27,70.27,69.85,69.92,54108.0,68.629,68.629,68.2189,68.2872,54108.0
2020-01-15 09:40:00,69.9,70.01,69.86,69.97,22961.0,68.2677,68.3751,68.2286,68.336,22961.0
2020-01-15 09:50:00,69.98,70.03,69.87,69.98,46791.0,68.3458,68.3946,68.2384,68.3458,46791.0
2020-01-15 10:00:00,69.97,70.01,69.76,69.81,40371.0,68.336,68.3751,68.131,68.1798,40371.0
2020-01-15 10:10:00,69.81,69.84,69.49,69.56,37691.0,68.1798,68.2091,67.8673,67.9356,37691.0
2020-01-15 10:20:00,69.57,69.65,69.36,69.38,86208.0,67.9454,68.0235,67.7403,67.7598,86208.0
2020-01-15 10:30:00,69.39,69.47,69.18,69.2,33534.0,67.7696,67.8477,67.5645,67.584,33534.0
2020-01-15 10:40:00,69.21,69.3,68.86,68.86,56591.0,67.5938,67.6817,67.252,67.252,56591.0
2020-01-15 10:50:00,68.86,68.87,68.77,68.85,43156.0,67.252,67.2617,67.1641,67.2422,43156.0
2020-01-15 11:00:00,68.84,69.06,68.83,68.98,30398.0,67.2324,67.4473,67.2227,67.3692,30398.0
2020-01-15 11:10:00,68.96,69.28,68.88,69.23,23037.0,67.3496,67.6622,67.2715,67.6133,23037.0
2020-01-15 11:20:00,69.22,69.31,69.13,69.19,17138.0,67.6036,67.6915,67.5157,67.5743,17138.0
2020-01-15 11:30:00,69.22,69.31,69.19,69.29,22058.0,67.6036,67.6915,67.5743,67.6719,22058.0
2020-01-15 11:40:00,69.28,69.28,69.18,69.23,12155.0,67.6622,67.6622,67.5645,67.6133,12155.0
2020-01-15 11:50:00,69.22,69.31,69.21,69.23,12890.0,67.6036,67.6915,67.5938,67.6133,12890.0
2020-01-15 12:00:00,69.21,69.23,69.13,69.14,12413.0,67.5938,67.6133,67.5157,67.5254,12413.0
2020-01-15 12:10:00,69.14,69.21,69.09,69.1,11321.0,67.5254,67.5938,67.4766,67.4864,11321.0
2020-01-15 12:20:00,69.1,69.13,69.0,69.01,10998.0,67.4864,67.5157,67.3887,67.3985,10998.0
2020-01-15 12:30:00,69.0,69.03,68.88,69.02,10929.0,67.3887,67.418,67.2715,67.4082,10929.0
2020-01-15 12:40:00,69.02,69.09,68.92,68.94,10801.0,67.4082,67.4766,67.3106,67.3301,10801.0
2020-01-15 12:50:00,68.92,68.95,68.83,68.83,17123.0,67.3106,67.3399,67.2227,67.2227,17123.0
2020-01-15 13:00:00,68.84,68.88,68.7,68.77,19762.0,67.2324,67.2715,67.0957,67.1641,19762.0
2020-01-15 13:10:00,68.77,68.87,68.64,68.8,38148.0,67.1641,67.2617,67.0371,67.1934,38148.0
2020-01-15 13:20:00,68.84,68.94,68.81,68.94,13222.0,67.2324,67.3301,67.2031,67.3301,13222.0
2020-01-15 13:30:00,68.94,69.05,68.83,69.04,15951.0,67.3301,67.4375,67.2227,67.4278,15951.0
2020-01-15 13:40:00,69.02,69.12,69.02,69.06,10188.0,67.4082,67.5059,67.4082,67.4473,10188.0
2020-01-15 13:50:00,69.06,69.08,69.0,69.07,10991.0,67.4473,67.4668,67.3887,67.4571,10991.0
2020-01-15 14:00:00,69.07,69.31,69.06,69.3,11101.0,67.4571,67.6915,67.4473,67.6817,11101.0
2020-01-15 14:10:00,69.32,69.44,69.3,69.35,18693.0,67.7012,67.8184,67.6817,67.7305,18693.0
2020-01-15 14:20:00,69.36,69.55,69.33,69.54,12541.0,67.7403,67.9259,67.711,67.9161,12541.0
2020-01-15 14:30:00,69.52,69.55,69.46,69.48,13429.0,67.8966,67.9259,67.838,67.8575,13429.0
2020-01-15 14:40:00,69.49,69.53,69.43,69.46,11590.0,67.8673,67.9063,67.8087,67.838,11590.0
2020-01-15 14:50:00,69.45,69.48,69.35,69.35,13322.0,67.8282,67.8575,67.7305,67.7305,13322.0
2020-01-15 15:00:00,69.36,69.38,69.13,69.14,18519.0,67.7403,67.7598,67.5157,67.5254,18519.0
2020-01-15 15:10:00,69.13,69.21,69.08,69.11,18288.0,67.5157,67.5938,67.4668,67.4961,18288.0
2020-01-15 15:20:00,69.11,69.15,68.96,69.03,21121.0,67.4961,67.5352,67.3496,67.418,21121.0
2020-01-15 15:30:00,69.04,69.04,68.89,68.96,21618.0,67.4278,67.4278,67.2813,67.3496,21618.0
2020-01-15 15:40:00,68.96,69.04,68.91,69.02,24906.0,67.3496,67.4278,67.3008,67.4082,24906.0
2020-01-15 15:50:00,69.03,69.21,69.03,69.11,99542.0,67.418,67.5938,67.418,67.4961,99542.0
2020-01-16 09:30:00,69.43,70.58,69.42,70.53,52165.0,67.8087,68.9318,67.7989,68.883,52165.0
2020-01-16 09:40:00,70.53,70.82,70.48,70.6,25257.0,68.883,69.1662,68.8341,68.9513,25257.0
2020-01-16 09:50:00,70.6,70.66,70.36,70.5,32614.0,68.9513,69.0099,68.7169,68.8537,32614.0
2020-01-16 10:00:00,70.51,70.7,70.5,70.68,13138.0,68.8634,69.049,68.8537,69.0295,13138.0
2020-01-16 10:10:00,70.67,70.67,70.22,70.23,12919.0,69.0197,69.0197,68.5802,68.59,12919.0
2020-01-16 10:20:00,70.2,70.24,70.06,70.2,14325.0,68.5607,68.5997,68.4239,68.5607,14325.0
2020-01-16 10:30:00,70.2,70.22,70.12,70.12,10804.0,68.5607,68.5802,68.4825,68.4825,10804.0
2020-01-16 10:40:00,70.13,70.17,69.98,70.01,21980.0,68.4923,68.5314,68.3458,68.3751,21980.0
2020-01-16 10:50:00,70.01,70.01,69.86,69.98,16438.0,68.3751,68.3751,68.2286,68.3458,16438.0
2020-01-16 11:00:00,69.99,70.03,69.88,69.94,11508.0,68.3556,68.3946,68.2482,68.3067,11508.0
2020-01-16 11:10:00,69.93,69.96,69.63,69.64,11168.0,68.297,68.3263,68.004,68.0138,11168.0
2020-01-16 11:20:00,69.59,69.72,69.54,69.71,7025.0,67.9649,68.0919,67.9161,68.0821,7025.0
2020-01-16 11:30:00,69.7,69.74,69.62,69.67,10545.0,68.0724,68.1114,67.9942,68.0431,10545.0
2020-01-16 11:40:00,69.67,69.82,69.57,69.79,45391.0,68.0431,68.1896,67.9454,68.1603,45391.0
2020-01-16 11:50:00,69.79,69.84,69.62,69.66,5440.0,68.1603,68.2091,67.9942,68.0333,5440.0
2020-01-16 12:00:00,69.66,69.73,69.64,69.72,7814.0,68.0333,68.1017,68.0138,68.0919,7814.0
2020-01-16 12:10:00,69.75,69.8,69.7,69.75,9550.0,68.1212,68.17,68.0724,68.1212,9550.0
2020-01-16 12:20:00,69.74,69.79,69.73,69.76,16740.0,68.1114,68.1603,68.1017,68.131,16740.0
2020-01-16 12:30:00,69.77,69.9,69.77,69.84,10906.0,68.1407,68.2677,68.1407,68.2091,10906.0
2020-01-16 12:40:00,69.85,69.85,69.72,69.84,9298.0,68.2189,68.2189,68.0919,68.2091,9298.0
2020-01-16 12:50:00,69.84,69.88,69.77,69.81,12816.0,68.2091,68.2482,68.1407,68.1798,12816.0
2020-01-16 13:00:00,69.82,69.86,69.81,69.85,6924.0,68.1896,68.2286,68.1798,68.2189,6924.0
2020-01-16 13:10:00,69.85,69.86,69.74,69.77,12836.0,68.2189,68.2286,68.1114,68.1407,12836.0
2020-01-16 13:20:00,69.78,69.8,69.76,69.8,17400.0,68.1505,68.17,68.131,68.17,17400.0
2020-01-16 13:30:00,69.81,69.98,69.81,69.96,11470.0,68.1798,68.3458,68.1798,68.3263,11470.0
2020-01-16 13:40:00,69.96,70.04,69.96,70.04,15766.0,68.3263,68.4044,68.3263,68.4044,15766.0
2020-01-16 13:50:00,70.04,70.15,70.03,70.09,21396.0,68.4044,68.5118,68.3946,68.4532,21396.0
2020-01-16 14:00:00,70.09,70.12,70.03,70.12,11054.0,68.4532,68.4825,68.3946,68.4825,11054.0
2020-01-16 14:10:00,70.12,70.12,69.93,70.0,38846.0,68.4825,68.4825,68.297,68.3653,38846.0
2020-01-16 14:20:00,69.98,70.08,69.98,70.06,10263.0,68.3458,68.4435,68.3458,68.4239,10263.0
2020-01-16 14:30:00,70.06,70.09,69.99,70.03,13357.0,68.4239,68.4532,68.3556,68.3946,13357.0
2020-01-16 14:40:00,70.03,70.1,69.99,70.0,44748.0,68.3946,68.463,68.3556,68.3653,44748.0
2020-01-16 14:50:00,70.01,70.15,70.01,70.1,19223.0,68.3751,68.5118,68.3751,68.463,19223.0
2020-01-16 15:00:00,70.09,70.13,70.05,70.1,9375.0,68.4532,68.4923,68.4142,68.463,9375.0
2020-01-16 15:10:00,70.09,70.14,70.07,70.14,12096.0,68.4532,68.5021,68.4337,68.5021,12096.0
2020-01-16 15:20:00,70.14,70.19,70.14,70.17,11101.0,68.5021,68.5509,68.5021,68.5314,11101.0
2020-01-16 15:30:00,70.17,70.34,70.17,70.34,28970.0,68.5314,68.6974,68.5314,68.6974,28970.0
2020-01-16 15:40:00,70.34,70.39,70.29,70.31,32343.0,68.6974,68.7462,68.6486,68.6681,32343.0
2020-01-16 15:50:00,70.32,70.52,70.32,70.5,129819.0,68.6779,68.8732,68.6779,68.8537,129819.0
2020-01-17 09:30:00,70.55,70.72,70.33,70.39,55612.0,68.9025,69.0685,68.6876,68.7462,55612.0
2020-01-17 09:40:00,70.36,70.49,70.29,70.44,21808.0,68.7169,68.8439,68.6486,68.7951,21808.0
2020-01-17 09:50:00,70.42,70.5,70.21,70.47,12146.0,68.7755,68.8537,68.5704,68.8244,12146.0
2020-01-17 10:00:00,70.49,70.57,70.39,70.5,16496.0,68.8439,68.922,68.7462,68.8537,16496.0
2020-01-17 10:10:00,70.46,70.47,70.31,70.43,8941.0,68.8146,68.8244,68.6681,68.7853,8941.0
2020-01-17 10:20:00,70.44,70.44,70.3,70.35,10282.0,68.7951,68.7951,68.6583,68.7072,10282.0
2020-01-17 10:30:00,70.36,70.4,70.19,70.25,8955.0,68.7169,68.756,68.5509,68.6095,8955.0
2020-01-17 10:40:00,70.22,70.26,70.12,70.15,17979.0,68.5802,68.6193,68.4825,68.5118,17979.0
2020-01-17 10:50:00,70.13,70.28,70.07,70.27,14909.0,68.4923,68.6388,68.4337,68.629,14909.0
2020-01-17 11:00:00,70.27,70.48,70.27,70.33,12753.0,68.629,68.8341,68.629,68.6876,12753.0
2020-01-17 11:10:00,70.32,70.37,70.13,70.16,22286.0,68.6779,68.7267,68.4923,68.5216,22286.0
2020-01-17 11:20:00,70.17,70.2,70.04,70.18,11276.0,68.5314,68.5607,68.4044,68.5411,11276.0
2020-01-17 11:30:00,70.17,70.33,70.16,70.31,11226.0,68.5314,68.6876,68.5216,68.6681,11226.0
2020-01-17 11:40:00,70.32,70.33,70.24,70.29,14913.0,68.6779,68.6876,68.5997,68.6486,14913.0
2020-01-17 11:50:00,70.32,70.32,70.24,70.28,7470.0,68.6779,68.6779,68.5997,68.6388,7470.0
2020-01-17 12:00:00,70.28,70.32,70.25,70.28,8219.0,68.6388,68.6779,68.6095,68.6388,8219.0
2020-01-17 12:10:00,70.29,70.38,70.29,70.35,6328.0,68.6486,68.7365,68.6486,68.7072,6328.0
2020-01-17 12:20:00,70.34,70.36,70.27,70.32,9730.0,68.6974,68.7169,68.629,68.6779,9730.0
2020-01-17 12:30:00,70.31,70.39,70.24,70.39,11890.0,68.6681,68.7462,68.5997,68.7462,11890.0
2020-01-17 12:40:00,70.39,70.42,70.34,70.42,6166.0,68.7462,68.7755,68.6974,68.7755,6166.0
2020-01-17 12:50:00,70.42,70.43,70.33,70.34,8960.0,68.7755,68.7853,68.6876,68.6974,8960.0
2020-01-17 13:00:00,70.32,70.45,70.32,70.43,5904.0,68.6779,68.8048,68.6779,68.7853,5904.0
2020-01-17 13:10:00,70.44,70.46,70.42,70.42,8298.0,68.7951,68.8146,68.7755,68.7755,8298.0
2020-01-17 13:20:00,70.42,70.44,70.39,70.4,7061.0,68.7755,68.7951,68.7462,68.756,7061.0
2020-01-17 13:30:00,70.41,70.44,70.39,70.43,7834.0,68.7658,68.7951,68.7462,68.7853,7834.0
2020-01-17 13:40:00,70.43,70.45,70.41,70.42,8340.0,68.7853,68.8048,68.7658,68.7755,8340.0
2020-01-17 13:50:00,70.42,70.44,70.41,70.42,9732.0,68.7755,68.7951,68.7658,68.7755,9732.0
2020-01-17 14:00:00,70.42,70.42,70.23,70.28,16711.0,68.7755,68.7755,68.59,68.6388,16711.0
2020-01-17 14:10:00,70.28,70.28,70.18,70.18,7369.0,68.6388,68.6388,68.5411,68.5411,7369.0
2020-01-17 14:20:00,70.19,70.21,70.11,70.11,11721.0,68.5509,68.5704,68.4728,68.4728,11721.0
2020-01-17 14:30:00,70.11,70.27,70.1,70.27,12351.0,68.4728,68.629,68.463,68.629,12351.0
2020-01-17 14:40:00,70.29,70.29,70.18,70.24,8805.0,68.6486,68.6486,68.5411,68.5997,8805.0
2020-01-17 14:50:00,70.23,70.29,70.21,70.29,10641.0,68.59,68.6486,68.5704,68.6486,10641.0
2020-01-17 15:00:00,70.29,70.34,70.17,70.21,13143.0,68.6486,68.6974,68.5314,68.5704,13143.0
2020-01-17 15:10:00,70.2,70.29,70.16,70.26,12585.0,68.5607,68.6486,68.5216,68.6193,12585.0
2020-01-17 15:20:00,70.28,70.29,70.2,70.22,19745.0,68.6388,68.6486,68.5607,68.5802,19745.0
2020-01-17 15:30:00,70.22,70.34,70.21,70.26,26638.0,68.5802,68.6974,68.5704,68.6193,26638.0
2020-01-17 15:40:00,70.26,70.39,70.25,70.39,27329.0,68.6193,68.7462,68.6095,68.7462,27329.0
2020-01-17 15:50:00,70.39,70.44,70.28,70.29,125722.0,68.7462,68.7951,68.6388,68.6486,125722.0
2020-01-21 09:30:00,70.46,70.5,70.25,70.36,57221.0,68.8146,68.8537,68.6095,68.7169,57221.0
2020-01-21 09:40:00,70.35,70.59,70.34,70.58,11753.0,68.7072,68.9416,68.6974,68.9318,11753.0
2020-01-21 09:50:00,70.61,70.77,70.56,70.76,18395.0,68.9611,69.1174,68.9123,69.1076,18395.0
2020-01-21 10:00:00,70.72,71.0,70.72,70.8,25540.0,69.0685,69.342,69.0685,69.1467,25540.0
2020-01-21 10:10:00,70.83,71.02,70.69,70.92,30828.0,69.176,69.3615,69.0392,69.2639,30828.0
2020-01-21 10:20:00,70.95,71.2,70.93,71.04,32577.0,69.2932,69.5373,69.2736,69.3811,32577.0
2020-01-21 10:30:00,71.01,71.1,70.86,71.03,45863.0,69.3518,69.4397,69.2053,69.3713,45863.0
2020-01-21 10:40:00,71.01,71.04,70.75,70.89,86797.0,69.3518,69.3811,69.0978,69.2346,86797.0
2020-01-21 10:50:00,70.89,71.14,70.83,71.03,39207.0,69.2346,69.4787,69.176,69.3713,39207.0
2020-01-21 11:00:00,71.03,71.26,71.03,71.23,25535.0,69.3713,69.5959,69.3713,69.5666,25535.0
2020-01-21 11:10:00,71.23,71.48,71.2,71.48,117408.0,69.5666,69.8108,69.5373,69.8108,117408.0
2020-01-21 11:20:00,71.47,71.63,71.33,71.53,104799.0,69.801,69.9573,69.6643,69.8596,104799.0
2020-01-21 11:30:00,71.53,71.67,71.45,71.65,39946.0,69.8596,69.9963,69.7815,69.9768,39946.0
2020-01-21 11:40:00,71.65,71.7,71.42,71.51,40601.0,69.9768,70.0256,69.7522,69.8401,40601.0
2020-01-21 11:50:00,71.51,71.58,71.44,71.51,43407.0,69.8401,69.9085,69.7717,69.8401,43407.0
2020-01-21 12:00:00,71.5,71.8,71.48,71.79,54791.0,69.8303,70.1233,69.8108,70.1135,54791.0
2020-01-21 12:10:00,71.79,71.88,71.75,71.84,41092.0,70.1135,70.2014,70.0745,70.1624,41092.0
2020-01-21 12:20:00,71.83,71.97,71.83,71.85,24918.0,70.1526,70.2893,70.1526,70.1721,24918.0
2020-01-21 12:30:00,71.85,71.89,71.79,71.85,45399.0,70.1721,70.2112,70.1135,70.1721,45399.0
2020-01-21 12:40:00,71.83,71.98,71.8,71.96,25604.0,70.1526,70.2991,70.1233,70.2796,25604.0
2020-01-21 12:50:00,71.96,71.97,71.8,71.8,21683.0,70.2796,70.2893,70.1233,70.1233,21683.0
2020-01-21 13:00:00,71.8,71.87,71.74,71.75,35226.0,70.1233,70.1917,70.0647,70.0745,35226.0
2020-01-21 13:10:00,71.77,71.83,71.62,71.72,27012.0,70.094,70.1526,69.9475,70.0452,27012.0
2020-01-21 13:20:00,71.73,71.74,71.64,71.69,14705.0,70.0549,70.0647,69.9671,70.0159,14705.0
2020-01-21 13:30:00,71.69,71.71,71.38,71.48,66090.0,70.0159,70.0354,69.7131,69.8108,66090.0
2020-01-21 13:40:00,71.49,71.59,71.37,71.39,29203.0,69.8206,69.9182,69.7034,69.7229,29203.0
2020-01-21 13:50:00,71.39,71.4,71.26,71.27,37524.0,69.7229,69.7327,69.5959,69.6057,37524.0
2020-01-21 14:00:00,71.26,71.26,71.13,71.22,17922.0,69.5959,69.5959,69.469,69.5569,17922.0
2020-01-21 14:10:00,71.23,71.29,71.19,71.24,11773.0,69.5666,69.6252,69.5276,69.5764,11773.0
2020-01-21 14:20:00,71.23,71.26,71.14,71.25,13326.0,69.5666,69.5959,69.4787,69.5862,13326.0
2020-01-21 14:30:00,71.24,71.25,71.15,71.24,16584.0,69.5764,69.5862,69.4885,69.5764,16584.0
2020-01-21 14:40:00,71.24,71.34,71.21,71.3,22169.0,69.5764,69.6741,69.5471,69.635,22169.0
2020-01-21 14:50:00,71.34,71.49,71.25,71.46,13452.0,69.6741,69.8206,69.5862,69.7913,13452.0
2020-01-21 15:00:00,71.45,71.68,71.45,71.67,27316.0,69.7815,70.0061,69.7815,69.9963,27316.0
2020-01-21 15:10:00,71.67,71.74,71.59,71.7,25665.0,69.9963,70.0647,69.9182,70.0256,25665.0
2020-01-21 15:20:00,71.7,71.79,71.68,71.78,30454.0,70.0256,70.1135,70.0061,70.1038,30454.0
2020-01-21 15:30:00,71.78,71.87,71.68,71.77,87407.0,70.1038,70.1917,70.0061,70.094,87407.0
2020-01-21 15:40:00,71.76,71.8,71.55,71.56,89812.0,70.0842,70.1233,69.8792,69.8889,89812.0
2020-01-21 15:50:00,71.56,71.64,71.47,71.55,162330.0,69.8889,69.9671,69.801,69.8792,162330.0
2020-01-22 09:30:00,72.46,73.21,72.46,73.11,116150.0,70.7679,71.5004,70.7679,71.4027,116150.0
2020-01-22 09:40:00,73.07,73.49,73.07,73.09,92165.0,71.3637,71.7738,71.3637,71.3832,92165.0
2020-01-22 09:50:00,73.12,73.18,72.81,73.11,73084.0,71.4125,71.4711,71.1097,71.4027,73084.0
2020-01-22 10:00:00,73.13,73.38,73.12,73.25,51574.0,71.4223,71.6664,71.4125,71.5395,51574.0
2020-01-22 10:10:00,73.24,73.33,73.06,73.25,43407.0,71.5297,71.6176,71.3539,71.5395,43407.0
2020-01-22 10:20:00,73.26,73.57,73.21,73.54,81941.0,71.5492,71.852,71.5004,71.8227,81941.0
2020-01-22 10:30:00,73.54,73.62,73.26,73.46,46222.0,71.8227,71.9008,71.5492,71.7445,46222.0
2020-01-22 10:40:00,73.46,73.67,73.45,73.56,52043.0,71.7445,71.9496,71.7348,71.8422,52043.0
2020-01-22 10:50:00,73.56,73.56,73.34,73.38,61463.0,71.8422,71.8422,71.6274,71.6664,61463.0
2020-01-22 11:00:00,73.41,73.49,73.26,73.44,52652.0,71.6957,71.7738,71.5492,71.725,52652.0
2020-01-22 11:10:00,73.45,73.49,73.31,73.4,34503.0,71.7348,71.7738,71.5981,71.686,34503.0
2020-01-22 11:20:00,73.41,73.6,73.34,73.56,27565.0,71.6957,71.8813,71.6274,71.8422,27565.0
2020-01-22 11:30:00,73.55,73.79,73.52,73.75,34191.0,71.8324,72.0668,71.8031,72.0278,34191.0
2020-01-22 11:40:00,73.76,73.79,73.5,73.63,104371.0,72.0375,72.0668,71.7836,71.9106,104371.0
2020-01-22 11:50:00,73.61,73.68,73.52,73.61,28476.0,71.891,71.9594,71.8031,71.891,28476.0
2020-01-22 12:00:00,73.61,73.66,73.42,73.53,55910.0,71.891,71.9399,71.7055,71.8129,55910.0
2020-01-22 12:10:00,73.53,73.62,73.33,73.33,33771.0,71.8129,71.9008,71.6176,71.6176,33771.0
2020-01-22 12:20:00,73.33,73.38,73.29,73.34,37183.0,71.6176,71.6664,71.5785,71.6274,37183.0
2020-01-22 12:30:00,73.34,73.45,73.34,73.42,37698.0,71.6274,71.7348,71.6274,71.7055,37698.0
2020-01-22 12:40:00,73.42,73.55,73.39,73.5,94853.0,71.7055,71.8324,71.6762,71.7836,94853.0
2020-01-22 12:50:00,73.48,73.48,73.4,73.42,29915.0,71.7641,71.7641,71.686,71.7055,29915.0
2020-01-22 13:00:00,73.43,73.53,73.41,73.5,37560.0,71.7152,71.8129,71.6957,71.7836,37560.0
2020-01-22 13:10:00,73.5,73.54,73.34,73.34,87672.0,71.7836,71.8227,71.6274,71.6274,87672.0
2020-01-22 13:20:00,73.34,73.4,73.31,73.36,56377.0,71.6274,71.686,71.5981,71.6469,56377.0
2020-01-22 13:30:00,73.36,73.42,73.27,73.4,44316.0,71.6469,71.7055,71.559,71.686,44316.0
2020-01-22 13:40:00,73.4,73.44,73.32,73.34,29906.0,71.686,71.725,71.6078,71.6274,29906.0
2020-01-22 13:50:00,73.34,73.36,73.11,73.11,29651.0,71.6274,71.6469,71.4027,71.4027,29651.0
2020-01-22 14:00:00,73.12,73.19,73.01,73.02,28113.0,71.4125,71.4809,71.3051,71.3148,28113.0
2020-01-22 14:10:00,73.02,73.07,73.0,73.02,23906.0,71.3148,71.3637,71.2953,71.3148,23906.0
2020-01-22 14:20:00,73.02,73.25,72.96,73.24,70566.0,71.3148,71.5395,71.2562,71.5297,70566.0
2020-01-22 14:30:00,73.25,73.32,73.14,73.26,44623.0,71.5395,71.6078,71.432,71.5492,44623.0
2020-01-22 14:40:00,73.27,73.28,73.09,73.14,28099.0,71.559,71.5688,71.3832,71.432,28099.0
2020-01-22 14:50:00,73.15,73.31,73.14,73.17,47447.0,71.4418,71.5981,71.432,71.4613,47447.0
2020-01-22 15:00:00,73.17,73.26,73.05,73.23,72075.0,71.4613,71.5492,71.3441,71.5199,72075.0
2020-01-22 15:10:00,73.23,73.34,73.0,73.13,101577.0,71.5199,71.6274,71.2953,71.4223,101577.0
2020-01-22 15:20:00,73.12,73.24,73.0,73.18,71293.0,71.4125,71.5297,71.2953,71.4711,71293.0
2020-01-22 15:30:00,73.19,73.36,73.15,73.21,145381.0,71.4809,71.6469,71.4418,71.5004,145381.0
2020-01-22 15:40:00,73.21,73.4,73.14,73.38,107911.0,71.5004,71.686,71.432,71.6664,107911.0
2020-01-22 15:50:00,73.39,73.69,73.25,73.56,373784.0,71.6762,71.9692,71.5395,71.8422,373784.0
2020-01-23 09:30:00,79.05,81.57,77.88,80.98,1413558.0,77.204,79.6652,76.0613,79.0889,1413558.0
2020-01-23 09:40:00,81.04,81.48,79.8,80.1,497853.0,79.1475,79.5773,77.9365,78.2295,497853.0
2020-01-23 09:50:00,80.09,80.15,78.66,79.28,616978.0,78.2197,78.2783,76.8231,77.4286,616978.0
2020-01-23 10:00:00,79.25,79.51,78.08,78.24,422377.0,77.3993,77.6533,76.2567,76.4129,422377.0
2020-01-23 10:10:00,78.25,78.38,76.94,77.62,577852.0,76.4227,76.5497,75.1433,75.8074,577852.0
2020-01-23 10:20:00,77.6,78.61,77.57,78.06,289835.0,75.7879,76.7743,75.7586,76.2371,289835.0
2020-01-23 10:30:00,78.05,78.25,77.2,77.21,444967.0,76.2274,76.4227,75.3972,75.407,444967.0
2020-01-23 10:40:00,77.21,77.3,76.12,76.41,375026.0,75.407,75.4949,74.3424,74.6257,375026.0
2020-01-23 10:50:00,76.43,76.88,75.65,75.65,274880.0,74.6452,75.0847,73.8834,73.8834,274880.0
2020-01-23 11:00:00,75.68,76.25,75.1,75.25,756298.0,73.9127,74.4694,73.3463,73.4927,756298.0
2020-01-23 11:10:00,75.25,75.94,74.95,75.81,368458.0,73.4927,74.1666,73.1998,74.0397,368458.0
2020-01-23 11:20:00,75.82,76.37,75.35,75.76,345886.0,74.0494,74.5866,73.5904,73.9908,345886.0
2020-01-23 11:30:00,75.79,76.45,75.75,76.31,239984.0,74.0201,74.6647,73.9811,74.528,239984.0
2020-01-23 11:40:00,76.29,76.56,75.62,75.69,152278.0,74.5085,74.7722,73.8541,73.9225,152278.0
2020-01-23 11:50:00,75.71,76.39,75.63,76.28,149939.0,73.942,74.6061,73.8639,74.4987,149939.0
2020-01-23 12:00:00,76.28,76.31,75.75,76.0,99837.0,74.4987,74.528,73.9811,74.2252,99837.0
2020-01-23 12:10:00,75.99,75.99,75.43,75.49,312651.0,74.2155,74.2155,73.6685,73.7271,312651.0
2020-01-23 12:20:00,75.48,76.6,75.43,76.32,235272.0,73.7174,74.8112,73.6685,74.5378,235272.0
2020-01-23 12:30:00,76.29,77.07,76.29,76.39,197164.0,74.5085,75.2702,74.5085,74.6061,197164.0
2020-01-23 12:40:00,76.41,76.72,76.16,76.63,110962.0,74.6257,74.9284,74.3815,74.8405,110962.0
2020-01-23 12:50:00,76.6,76.95,75.87,76.03,180377.0,74.8112,75.1531,74.0983,74.2545,180377.0
2020-01-23 13:00:00,76.0,76.3,75.89,76.05,74383.0,74.2252,74.5182,74.1178,74.2741,74383.0
2020-01-23 13:10:00,76.03,76.34,75.74,76.34,109243.0,74.2545,74.5573,73.9713,74.5573,109243.0
2020-01-23 13:20:00,76.33,76.53,76.21,76.27,70426.0,74.5475,74.7429,74.4303,74.4889,70426.0
2020-01-23 13:30:00,76.28,76.31,76.09,76.2,57785.0,74.4987,74.528,74.3131,74.4206,57785.0
2020-01-23 13:40:00,76.22,76.57,76.2,76.23,58266.0,74.4401,74.7819,74.4206,74.4499,58266.0
2020-01-23 13:50:00,76.19,76.28,76.12,76.15,40542.0,74.4108,74.4987,74.3424,74.3717,40542.0
2020-01-23 14:00:00,76.16,76.42,75.92,76.41,127302.0,74.3815,74.6354,74.1471,74.6257,127302.0
2020-01-23 14:10:00,76.41,76.52,76.19,76.3,132010.0,74.6257,74.7331,74.4108,74.5182,132010.0
2020-01-23 14:20:00,76.31,76.35,75.93,75.98,78949.0,74.528,74.5671,74.1569,74.2057,78949.0
2020-01-23 14:30:00,75.99,76.62,75.97,76.62,96156.0,74.2155,74.8308,74.1959,74.8308,96156.0
2020-01-23 14:40:00,76.59,76.83,76.38,76.41,112895.0,74.8015,75.0359,74.5964,74.6257,112895.0
2020-01-23 14:50:00,76.41,76.78,76.4,76.71,70929.0,74.6257,74.987,74.6159,74.9187,70929.0
2020-01-23 15:00:00,76.7,76.74,76.52,76.61,100624.0,74.9089,74.948,74.7331,74.821,100624.0
2020-01-23 15:10:00,76.6,76.89,76.44,76.89,177913.0,74.8112,75.0945,74.655,75.0945,177913.0
2020-01-23 15:20:00,76.9,77.1,76.62,76.71,238671.0,75.1042,75.2995,74.8308,74.9187,238671.0
2020-01-23 15:30:00,76.71,76.71,76.33,76.54,165312.0,74.9187,74.9187,74.5475,74.7526,165312.0
2020-01-23 15:40:00,76.53,76.55,75.95,76.05,256106.0,74.7429,74.7624,74.1764,74.2741,256106.0
2020-01-23 15:50:00,76.05,76.29,75.98,76.22,531353.0,74.2741,74.5085,74.2057,74.4401,531353.0
2020-01-24 09:30:00,75.87,76.2,74.61,75.24,374692.0,74.0983,74.4206,72.8677,73.483,374692.0
2020-01-24 09:40:00,75.2,75.53,74.64,74.74,169508.0,73.4439,73.7662,72.897,72.9947,169508.0
2020-01-24 09:50:00,74.73,74.86,73.67,73.77,279794.0,72.9849,73.1119,71.9496,72.0473,279794.0
2020-01-24 10:00:00,73.76,73.77,72.9,73.02,265556.0,72.0375,72.0473,71.1976,71.3148,265556.0
2020-01-24 10:10:00,73.02,73.3,72.54,72.61,240324.0,71.3148,71.5883,70.846,70.9144,240324.0
2020-01-24 10:20:00,72.63,72.8,72.23,72.25,164622.0,70.9339,71.1,70.5433,70.5628,164622.0
2020-01-24 10:30:00,72.25,72.9,72.25,72.87,130211.0,70.5628,71.1976,70.5628,71.1683,130211.0
2020-01-24 10:40:00,72.88,72.92,72.42,72.47,118953.0,71.1781,71.2172,70.7288,70.7777,118953.0
2020-01-24 10:50:00,72.5,72.84,72.42,72.72,117097.0,70.807,71.139,70.7288,71.0218,117097.0
2020-01-24 11:00:00,72.72,72.72,72.35,72.41,98296.0,71.0218,71.0218,70.6605,70.7191,98296.0
2020-01-24 11:10:00,72.42,72.85,72.27,72.81,123417.0,70.7288,71.1488,70.5823,71.1097,123417.0
2020-01-24 11:20:00,72.79,73.19,72.68,73.17,130515.0,71.0902,71.4809,70.9828,71.4613,130515.0
2020-01-24 11:30:00,73.2,73.22,72.92,73.03,75030.0,71.4906,71.5102,71.2172,71.3246,75030.0
2020-01-24 11:40:00,73.02,73.46,72.88,72.93,115179.0,71.3148,71.7445,71.1781,71.2269,115179.0
2020-01-24 11:50:00,72.97,73.06,72.67,72.67,59234.0,71.266,71.3539,70.973,70.973,59234.0
2020-01-24 12:00:00,72.7,72.72,72.54,72.64,40916.0,71.0023,71.0218,70.846,70.9437,40916.0
2020-01-24 12:10:00,72.61,72.69,72.21,72.27,57617.0,70.9144,70.9925,70.5237,70.5823,57617.0
2020-01-24 12:20:00,72.25,72.52,72.22,72.36,85403.0,70.5628,70.8265,70.5335,70.6702,85403.0
2020-01-24 12:30:00,72.38,72.55,72.33,72.51,49348.0,70.6898,70.8558,70.6409,70.8167,49348.0
2020-01-24 12:40:00,72.51,72.69,72.45,72.63,39088.0,70.8167,70.9925,70.7581,70.9339,39088.0
2020-01-24 12:50:00,72.62,72.64,72.45,72.62,21214.0,70.9242,70.9437,70.7581,70.9242,21214.0
2020-01-24 13:00:00,72.6,72.6,72.27,72.33,32703.0,70.9046,70.9046,70.5823,70.6409,32703.0
2020-01-24 13:10:00,72.33,72.36,72.12,72.14,50203.0,70.6409,70.6702,70.4358,70.4554,50203.0
2020-01-24 13:20:00,72.13,72.15,71.9,71.91,59254.0,70.4456,70.4651,70.221,70.2307,59254.0
2020-01-24 13:30:00,71.91,72.03,71.69,72.01,55463.0,70.2307,70.3479,70.0159,70.3284,55463.0
2020-01-24 13:40:00,71.99,72.02,71.75,71.76,38366.0,70.3089,70.3382,70.0745,70.0842,38366.0
2020-01-24 13:50:00,71.76,71.95,71.59,71.95,30779.0,70.0842,70.2698,69.9182,70.2698,30779.0
2020-01-24 14:00:00,71.99,72.03,71.82,72.01,30624.0,70.3089,70.3479,70.1428,70.3284,30624.0
2020-01-24 14:10:00,71.99,72.01,71.59,71.63,41169.0,70.3089,70.3284,69.9182,69.9573,41169.0
2020-01-24 14:20:00,71.63,71.63,71.4,71.46,42921.0,69.9573,69.9573,69.7327,69.7913,42921.0
2020-01-24 14:30:00,71.46,71.68,71.46,71.55,26192.0,69.7913,70.0061,69.7913,69.8792,26192.0
2020-01-24 14:40:00,71.58,71.65,71.4,71.65,36318.0,69.9085,69.9768,69.7327,69.9768,36318.0
2020-01-24 14:50:00,71.66,71.87,71.63,71.8,74902.0,69.9866,70.1917,69.9573,70.1233,74902.0
2020-01-24 15:00:00,71.8,72.17,71.78,72.12,82125.0,70.1233,70.4847,70.1038,70.4358,82125.0
2020-01-24 15:10:00,72.12,72.25,72.04,72.2,74586.0,70.4358,70.5628,70.3577,70.514,74586.0
2020-01-24 15:20:00,72.2,72.22,71.94,72.12,76157.0,70.514,70.5335,70.26,70.4358,76157.0
2020-01-24 15:30:00,72.14,72.16,71.76,71.82,96835.0,70.4554,70.4749,70.0842,70.1428,96835.0
2020-01-24 15:40:00,71.81,72.05,71.72,72.05,113463.0,70.1331,70.3675,70.0452,70.3675,113463.0
2020-01-24 15:50:00,72.04,72.27,71.95,72.09,316103.0,70.3577,70.5823,70.2698,70.4065,316103.0
2020-01-27 09:30:00,70.51,70.51,69.64,70.17,154802.0,68.8634,68.8634,68.0138,68.5314,154802.0
2020-01-27 09:40:00,70.22,70.27,69.82,70.11,62415.0,68.5802,68.629,68.1896,68.4728,62415.0
2020-01-27 09:50:00,70.09,70.35,70.03,70.23,55736.0,68.4532,68.7072,68.3946,68.59,55736.0
2020-01-27 10:00:00,70.27,70.27,69.64,69.82,68186.0,68.629,68.629,68.0138,68.1896,68186.0
2020-01-27 10:10:00,69.82,69.86,69.2,69.45,74391.0,68.1896,68.2286,67.584,67.8282,74391.0
2020-01-27 10:20:00,69.46,69.81,69.35,69.66,40479.0,67.838,68.1798,67.7305,68.0333,40479.0
2020-01-27 10:30:00,69.7,69.73,69.43,69.45,52513.0,68.0724,68.1017,67.8087,67.8282,52513.0
2020-01-27 10:40:00,69.48,69.48,69.29,69.33,38562.0,67.8575,67.8575,67.6719,67.711,38562.0
2020-01-27 10:50:00,69.35,69.39,69.03,69.36,34231.0,67.7305,67.7696,67.418,67.7403,34231.0
2020-01-27 11:00:00,69.37,69.64,69.33,69.54,41183.0,67.7501,68.0138,67.711,67.9161,41183.0
2020-01-27 11:10:00,69.55,69.57,69.34,69.38,31951.0,67.9259,67.9454,67.7208,67.7598,31951.0
2020-01-27 11:20:00,69.36,69.8,69.27,69.78,32531.0,67.7403,68.17,67.6524,68.1505,32531.0
2020-01-27 11:30:00,69.73,70.0,69.68,69.99,70400.0,68.1017,68.3653,68.0528,68.3556,70400.0
2020-01-27 11:40:00,70.0,70.08,69.92,70.01,37038.0,68.3653,68.4435,68.2872,68.3751,37038.0
2020-01-27 11:50:00,70.03,70.11,69.96,70.04,22858.0,68.3946,68.4728,68.3263,68.4044,22858.0
2020-01-27 12:00:00,70.01,70.16,69.83,70.16,22774.0,68.3751,68.5216,68.1993,68.5216,22774.0
2020-01-27 12:10:00,70.17,70.44,70.16,70.34,36111.0,68.5314,68.7951,68.5216,68.6974,36111.0
2020-01-27 12:20:00,70.32,70.47,70.21,70.27,34260.0,68.6779,68.8244,68.5704,68.629,34260.0
2020-01-27 12:30:00,70.27,70.39,70.21,70.23,20576.0,68.629,68.7462,68.5704,68.59,20576.0
2020-01-27 12:40:00,70.25,70.34,70.22,70.25,18371.0,68.6095,68.6974,68.5802,68.6095,18371.0
2020-01-27 12:50:00,70.28,70.28,70.07,70.17,19824.0,68.6388,68.6388,68.4337,68.5314,19824.0
2020-01-27 13:00:00,70.16,70.25,70.09,70.12,19842.0,68.5216,68.6095,68.4532,68.4825,19842.0
2020-01-27 13:10:00,70.1,70.25,70.03,70.22,18404.0,68.463,68.6095,68.3946,68.5802,18404.0
2020-01-27 13:20:00,70.23,70.31,70.17,70.28,13453.0,68.59,68.6681,68.5314,68.6388,13453.0
2020-01-27 13:30:00,70.27,70.37,70.22,70.27,16309.0,68.629,68.7267,68.5802,68.629,16309.0
2020-01-27 13:40:00,70.3,70.32,70.17,70.22,14475.0,68.6583,68.6779,68.5314,68.5802,14475.0
2020-01-27 13:50:00,70.25,70.25,70.08,70.21,11421.0,68.6095,68.6095,68.4435,68.5704,11421.0
2020-01-27 14:00:00,70.22,70.23,70.09,70.15,13190.0,68.5802,68.59,68.4532,68.5118,13190.0
2020-01-27 14:10:00,70.17,70.32,70.17,70.32,22982.0,68.5314,68.6779,68.5314,68.6779,22982.0
2020-01-27 14:20:00,70.31,70.37,70.2,70.35,21470.0,68.6681,68.7267,68.5607,68.7072,21470.0
2020-01-27 14:30:00,70.36,70.37,70.14,70.23,15788.0,68.7169,68.7267,68.5021,68.59,15788.0
2020-01-27 14:40:00,70.24,70.28,69.98,69.99,15835.0,68.5997,68.6388,68.3458,68.3556,15835.0
2020-01-27 14:50:00,70.0,70.07,69.82,69.87,29879.0,68.3653,68.4337,68.1896,68.2384,29879.0
2020-01-27 15:00:00,69.86,69.89,69.75,69.81,35611.0,68.2286,68.2579,68.1212,68.1798,35611.0
2020-01-27 15:10:00,69.81,69.82,69.69,69.82,36942.0,68.1798,68.1896,68.0626,68.1896,36942.0
2020-01-27 15:20:00,69.8,69.82,69.62,69.65,39306.0,68.17,68.1896,67.9942,68.0235,39306.0
2020-01-27 15:30:00,69.65,69.81,69.56,69.78,229684.0,68.0235,68.1798,67.9356,68.1505,229684.0
2020-01-27 15:40:00,69.77,69.87,69.68,69.73,49788.0,68.1407,68.2384,68.0528,68.1017,49788.0
2020-01-27 15:50:00,69.71,69.77,69.41,69.46,354697.0,68.0821,68.1407,67.7891,67.838,354697.0
2020-01-28 09:30:00,69.96,70.74,69.49,69.49,156840.0,68.3263,69.0881,67.8673,67.8673,156840.0
2020-01-28 09:40:00,69.47,69.52,69.02,69.4,64224.0,67.8477,67.8966,67.4082,67.7794,64224.0
2020-01-28 09:50:00,69.37,69.87,69.36,69.8,48641.0,67.7501,68.2384,67.7403,68.17,48641.0
2020-01-28 10:00:00,69.82,70.05,69.78,70.03,29636.0,68.1896,68.4142,68.1505,68.3946,29636.0
2020-01-28 10:10:00,70.04,70.16,69.97,70.01,33252.0,68.4044,68.5216,68.336,68.3751,33252.0
2020-01-28 10:20:00,70.01,70.45,69.97,70.25,41117.0,68.3751,68.8048,68.336,68.6095,41117.0
2020-01-28 10:30:00,70.38,70.66,70.36,70.61,51717.0,68.7365,69.0099,68.7169,68.9611,51717.0
2020-01-28 10:40:00,70.62,70.9,70.61,70.87,65980.0,68.9709,69.2443,68.9611,69.215,65980.0
2020-01-28 10:50:00,70.89,71.15,70.87,71.13,73225.0,69.2346,69.4885,69.215,69.469,73225.0
2020-01-28 11:00:00,71.12,71.12,70.98,71.03,78658.0,69.4592,69.4592,69.3225,69.3713,78658.0
2020-01-28 11:10:00,71.04,71.34,71.01,71.26,63959.0,69.3811,69.6741,69.3518,69.5959,63959.0
2020-01-28 11:20:00,71.25,71.36,71.15,71.32,33008.0,69.5862,69.6936,69.4885,69.6545,33008.0
2020-01-28 11:30:00,71.31,71.37,71.11,71.11,29727.0,69.6448,69.7034,69.4494,69.4494,29727.0
2020-01-28 11:40:00,71.11,71.41,71.09,71.4,58643.0,69.4494,69.7424,69.4299,69.7327,58643.0
2020-01-28 11:50:00,71.39,71.5,71.19,71.27,32051.0,69.7229,69.8303,69.5276,69.6057,32051.0
2020-01-28 12:00:00,71.25,71.27,71.06,71.23,20386.0,69.5862,69.6057,69.4006,69.5666,20386.0
2020-01-28 12:10:00,71.23,71.39,71.22,71.38,15336.0,69.5666,69.7229,69.5569,69.7131,15336.0
2020-01-28 12:20:00,71.39,71.42,71.3,71.3,21934.0,69.7229,69.7522,69.635,69.635,21934.0
2020-01-28 12:30:00,71.27,71.41,71.24,71.33,15656.0,69.6057,69.7424,69.5764,69.6643,15656.0
2020-01-28 12:40:00,71.32,71.45,71.3,71.41,13612.0,69.6545,69.7815,69.635,69.7424,13612.0
2020-01-28 12:50:00,71.42,71.42,71.27,71.33,17179.0,69.7522,69.7522,69.6057,69.6643,17179.0
2020-01-28 13:00:00,71.31,71.59,71.29,71.33,146716.0,69.6448,69.9182,69.6252,69.6643,146716.0
2020-01-28 13:10:00,71.33,71.61,71.29,71.58,33589.0,69.6643,69.9378,69.6252,69.9085,33589.0
2020-01-28 13:20:00,71.58,71.63,71.49,71.51,28696.0,69.9085,69.9573,69.8206,69.8401,28696.0
2020-01-28 13:30:00,71.51,71.51,71.28,71.28,19790.0,69.8401,69.8401,69.6155,69.6155,19790.0
2020-01-28 13:40:00,71.3,71.39,71.26,71.37,27018.0,69.635,69.7229,69.5959,69.7034,27018.0
2020-01-28 13:50:00,71.42,71.42,71.24,71.27,20000.0,69.7522,69.7522,69.5764,69.6057,20000.0
2020-01-28 14:00:00,71.3,71.44,71.28,71.39,22942.0,69.635,69.7717,69.6155,69.7229,22942.0
2020-01-28 14:10:00,71.39,71.5,71.34,71.45,67063.0,69.7229,69.8303,69.6741,69.7815,67063.0
2020-01-28 14:20:00,71.44,71.5,71.36,71.38,18517.0,69.7717,69.8303,69.6936,69.7131,18517.0
2020-01-28 14:30:00,71.41,71.56,71.4,71.45,17149.0,69.7424,69.8889,69.7327,69.7815,17149.0
2020-01-28 14:40:00,71.44,71.48,71.37,71.41,21411.0,69.7717,69.8108,69.7034,69.7424,21411.0
2020-01-28 14:50:00,71.41,71.41,71.29,71.31,20717.0,69.7424,69.7424,69.6252,69.6448,20717.0
2020-01-28 15:00:00,71.32,71.38,71.29,71.31,25363.0,69.6545,69.7131,69.6252,69.6448,25363.0
2020-01-28 15:10:00,71.3,71.43,71.28,71.42,27220.0,69.635,69.762,69.6155,69.7522,27220.0
2020-01-28 15:20:00,71.43,71.49,71.4,71.47,30573.0,69.762,69.8206,69.7327,69.801,30573.0
2020-01-28 15:30:00,71.46,71.46,71.23,71.26,53226.0,69.7913,69.7913,69.5666,69.5959,53226.0
2020-01-28 15:40:00,71.25,71.26,71.15,71.21,66811.0,69.5862,69.5959,69.4885,69.5471,66811.0
2020-01-28 15:50:00,71.21,71.26,71.09,71.13,161273.0,69.5471,69.5959,69.4299,69.469,161273.0
2020-01-29 09:30:00,71.57,71.63,71.2,71.2,57731.0,69.8987,69.9573,69.5373,69.5373,57731.0
2020-01-29 09:40:00,71.27,71.95,71.17,71.72,54143.0,69.6057,70.2698,69.508,70.0452,54143.0
2020-01-29 09:50:00,71.75,71.92,71.1,71.15,51872.0,70.0745,70.2405,69.4397,69.4885,51872.0
2020-01-29 10:00:00,71.1,71.12,70.29,70.42,115046.0,69.4397,69.4592,68.6486,68.7755,115046.0
2020-01-29 10:10:00,70.43,70.74,70.41,70.6,71196.0,68.7853,69.0881,68.7658,68.9513,71196.0
2020-01-29 10:20:00,70.66,71.18,70.6,71.09,32459.0,69.0099,69.5178,68.9513,69.4299,32459.0
2020-01-29 10:30:00,71.03,71.12,70.87,71.11,54862.0,69.3713,69.4592,69.215,69.4494,54862.0
2020-01-29 10:40:00,71.08,71.1,70.84,70.87,38459.0,69.4201,69.4397,69.1857,69.215,38459.0
2020-01-29 10:50:00,70.88,70.88,70.73,70.8,16629.0,69.2248,69.2248,69.0783,69.1467,16629.0
2020-01-29 11:00:00,70.8,70.82,70.51,70.54,29992.0,69.1467,69.1662,68.8634,68.8927,29992.0
2020-01-29 11:10:00,70.52,70.68,70.37,70.5,49516.0,68.8732,69.0295,68.7267,68.8537,49516.0
2020-01-29 11:20:00,70.5,70.64,70.37,70.51,19957.0,68.8537,68.9904,68.7267,68.8634,19957.0
2020-01-29 11:30:00,70.48,70.48,70.2,70.22,20897.0,68.8341,68.8341,68.5607,68.5802,20897.0
2020-01-29 11:40:00,70.24,70.29,70.14,70.23,18259.0,68.5997,68.6486,68.5021,68.59,18259.0
2020-01-29 11:50:00,70.24,70.32,70.19,70.29,18204.0,68.5997,68.6779,68.5509,68.6486,18204.0
2020-01-29 12:00:00,70.28,70.29,70.13,70.29,19224.0,68.6388,68.6486,68.4923,68.6486,19224.0
2020-01-29 12:10:00,70.27,70.32,70.19,70.19,27176.0,68.629,68.6779,68.5509,68.5509,27176.0
2020-01-29 12:20:00,70.19,70.28,70.16,70.25,49894.0,68.5509,68.6388,68.5216,68.6095,49894.0
2020-01-29 12:30:00,70.25,70.27,70.16,70.25,34270.0,68.6095,68.629,68.5216,68.6095,34270.0
2020-01-29 12:40:00,70.25,70.38,70.25,70.31,9415.0,68.6095,68.7365,68.6095,68.6681,9415.0
2020-01-29 12:50:00,70.31,70.38,70.13,70.18,48010.0,68.6681,68.7365,68.4923,68.5411,48010.0
2020-01-29 13:00:00,70.17,70.19,70.02,70.03,16864.0,68.5314,68.5509,68.3849,68.3946,16864.0
2020-01-29 13:10:00,70.04,70.24,70.04,70.19,18134.0,68.4044,68.5997,68.4044,68.5509,18134.0
2020-01-29 13:20:00,70.22,70.31,70.16,70.21,13740.0,68.5802,68.6681,68.5216,68.5704,13740.0
2020-01-29 13:30:00,70.22,70.22,70.09,70.09,10142.0,68.5802,68.5802,68.4532,68.4532,10142.0
2020-01-29 13:40:00,70.1,70.12,69.9,70.1,40473.0,68.463,68.4825,68.2677,68.463,40473.0
2020-01-29 13:50:00,70.09,70.17,70.02,70.17,12339.0,68.4532,68.5314,68.3849,68.5314,12339.0
2020-01-29 14:00:00,70.17,70.31,70.03,70.13,47602.0,68.5314,68.6681,68.3946,68.4923,47602.0
2020-01-29 14:10:00,70.15,70.15,70.04,70.13,17660.0,68.5118,68.5118,68.4044,68.4923,17660.0
2020-01-29 14:20:00,70.14,70.16,69.94,70.03,35766.0,68.5021,68.5216,68.3067,68.3946,35766.0
2020-01-29 14:30:00,70.03,70.13,69.93,69.96,24566.0,68.3946,68.4923,68.297,68.3263,24566.0
2020-01-29 14:40:00,69.94,69.99,69.75,69.99,46879.0,68.3067,68.3556,68.1212,68.3556,46879.0
2020-01-29 14:50:00,70.0,70.0,69.91,69.98,24691.0,68.3653,68.3653,68.2774,68.3458,24691.0
2020-01-29 15:00:00,70.0,70.1,69.97,69.98,60824.0,68.3653,68.463,68.336,68.3458,60824.0
2020-01-29 15:10:00,69.98,70.01,69.71,69.83,29654.0,68.3458,68.3751,68.0821,68.1993,29654.0
2020-01-29 15:20:00,69.82,69.99,69.76,69.98,39335.0,68.1896,68.3556,68.131,68.3458,39335.0
2020-01-29 15:30:00,69.99,70.39,69.97,70.34,83821.0,68.3556,68.7462,68.336,68.6974,83821.0
2020-01-29 15:40:00,70.33,70.4,70.29,70.37,60589.0,68.6876,68.756,68.6486,68.7267,60589.0
2020-01-29 15:50:00,70.36,70.36,69.97,70.03,120259.0,68.7169,68.7169,68.336,68.3946,120259.0
2020-01-30 09:30:00,69.72,70.5,69.65,70.45,62901.0,68.0919,68.8537,68.0235,68.8048,62901.0
2020-01-30 09:40:00,70.55,70.66,70.31,70.5,35253.0,68.9025,69.0099,68.6681,68.8537,35253.0
2020-01-30 09:50:00,70.48,70.48,69.78,69.83,23462.0,68.8341,68.8341,68.1505,68.1993,23462.0
2020-01-30 10:00:00,69.95,70.3,69.95,70.17,23770.0,68.3165,68.6583,68.3165,68.5314,23770.0
2020-01-30 10:10:00,70.17,70.25,69.69,69.78,25821.0,68.5314,68.6095,68.0626,68.1505,25821.0
2020-01-30 10:20:00,69.74,69.76,69.34,69.41,38360.0,68.1114,68.131,67.7208,67.7891,38360.0
2020-01-30 10:30:00,69.39,69.39,69.06,69.06,25622.0,67.7696,67.7696,67.4473,67.4473,25622.0
2020-01-30 10:40:00,69.03,69.04,68.54,68.73,79397.0,67.418,67.4278,66.9394,67.125,79397.0
2020-01-30 10:50:00,68.71,68.72,68.33,68.38,68229.0,67.1055,67.1152,66.7343,66.7832,68229.0
2020-01-30 11:00:00,68.38,68.72,68.35,68.66,18583.0,66.7832,67.1152,66.7539,67.0566,18583.0
2020-01-30 11:10:00,68.66,68.97,68.64,68.88,16020.0,67.0566,67.3594,67.0371,67.2715,16020.0
2020-01-30 11:20:00,68.88,69.03,68.81,69.03,20392.0,67.2715,67.418,67.2031,67.418,20392.0
2020-01-30 11:30:00,69.06,69.23,69.03,69.09,20242.0,67.4473,67.6133,67.418,67.4766,20242.0
2020-01-30 11:40:00,69.09,69.22,68.97,69.09,10297.0,67.4766,67.6036,67.3594,67.4766,10297.0
2020-01-30 11:50:00,69.12,69.24,69.01,69.01,10373.0,67.5059,67.6231,67.3985,67.3985,10373.0
2020-01-30 12:00:00,69.0,69.08,68.85,68.87,10448.0,67.3887,67.4668,67.2422,67.2617,10448.0
2020-01-30 12:10:00,68.85,68.89,68.73,68.86,10361.0,67.2422,67.2813,67.125,67.252,10361.0
2020-01-30 12:20:00,68.83,68.9,68.63,68.65,9836.0,67.2227,67.291,67.0273,67.0469,9836.0
2020-01-30 12:30:00,68.67,68.68,68.45,68.5,16373.0,67.0664,67.0762,66.8515,66.9004,16373.0
2020-01-30 12:40:00,68.51,68.6,68.48,68.48,11775.0,66.9101,66.998,66.8808,66.8808,11775.0
2020-01-30 12:50:00,68.51,68.67,68.5,68.63,13269.0,66.9101,67.0664,66.9004,67.0273,13269.0
2020-01-30 13:00:00,68.61,68.75,68.49,68.53,36368.0,67.0078,67.1445,66.8906,66.9297,36368.0
2020-01-30 13:10:00,68.51,68.65,68.49,68.49,82692.0,66.9101,67.0469,66.8906,66.8906,82692.0
2020-01-30 13:20:00,68.5,68.65,68.5,68.61,17808.0,66.9004,67.0469,66.9004,67.0078,17808.0
2020-01-30 13:30:00,68.63,68.69,68.52,68.56,8060.0,67.0273,67.0859,66.9199,66.959,8060.0
2020-01-30 13:40:00,68.55,68.66,68.52,68.59,10104.0,66.9492,67.0566,66.9199,66.9883,10104.0
2020-01-30 13:50:00,68.59,68.68,68.58,68.66,40797.0,66.9883,67.0762,66.9785,67.0566,40797.0
2020-01-30 14:00:00,68.67,68.85,68.58,68.83,28984.0,67.0664,67.2422,66.9785,67.2227,28984.0
2020-01-30 14:10:00,68.84,69.2,68.81,69.19,29295.0,67.2324,67.584,67.2031,67.5743,29295.0
2020-01-30 14:20:00,69.21,69.27,69.15,69.17,17445.0,67.5938,67.6524,67.5352,67.5547,17445.0
2020-01-30 14:30:00,69.15,69.2,68.97,69.0,13724.0,67.5352,67.584,67.3594,67.3887,13724.0
2020-01-30 14:40:00,68.99,69.37,68.93,69.06,27712.0,67.3789,67.7501,67.3203,67.4473,27712.0
2020-01-30 14:50:00,69.08,69.12,68.88,69.0,17161.0,67.4668,67.5059,67.2715,67.3887,17161.0
2020-01-30 15:00:00,68.99,69.13,68.88,68.88,23756.0,67.3789,67.5157,67.2715,67.2715,23756.0
2020-01-30 15:10:00,68.88,69.02,68.84,68.97,19647.0,67.2715,67.4082,67.2324,67.3594,19647.0
2020-01-30 15:20:00,68.97,69.1,68.91,68.97,35854.0,67.3594,67.4864,67.3008,67.3594,35854.0
2020-01-30 15:30:00,69.0,69.02,68.73,68.81,52879.0,67.3887,67.4082,67.125,67.2031,52879.0
2020-01-30 15:40:00,68.8,68.89,68.74,68.75,130413.0,67.1934,67.2813,67.1348,67.1445,130413.0
2020-01-30 15:50:00,68.76,68.86,68.64,68.84,186232.0,67.1543,67.252,67.0371,67.2324,186232.0
2020-01-31 09:30:00,68.36,68.77,68.12,68.67,71994.0,66.7636,67.1641,66.5293,67.0664,71994.0
2020-01-31 09:40:00,68.6,68.67,68.44,68.67,31764.0,66.998,67.0664,66.8418,67.0664,31764.0
2020-01-31 09:50:00,68.72,68.76,68.4,68.76,91065.0,67.1152,67.1543,66.8027,67.1543,91065.0
2020-01-31 10:00:00,68.72,68.72,68.3,68.45,36751.0,67.1152,67.1152,66.705,66.8515,36751.0
2020-01-31 10:10:00,68.39,68.41,68.0,68.21,135364.0,66.7929,66.8125,66.4121,66.6171,135364.0
2020-01-31 10:20:00,68.2,68.26,67.65,67.66,54447.0,66.6074,66.666,66.0702,66.08,54447.0
2020-01-31 10:30:00,67.65,67.89,67.6,67.8,27708.0,66.0702,66.3046,66.0214,66.2167,27708.0
2020-01-31 10:40:00,67.81,67.87,67.44,67.44,37061.0,66.2265,66.2851,65.8651,65.8651,37061.0
2020-01-31 10:50:00,67.42,67.52,67.33,67.48,41630.0,65.8456,65.9433,65.7577,65.9042,41630.0
2020-01-31 11:00:00,67.45,67.53,67.2,67.22,45265.0,65.8749,65.953,65.6307,65.6503,45265.0
2020-01-31 11:10:00,67.23,67.43,66.93,67.2,58236.0,65.66,65.8554,65.367,65.6307,58236.0
2020-01-31 11:20:00,67.2,67.27,66.97,66.97,30022.0,65.6307,65.6991,65.4061,65.4061,30022.0
2020-01-31 11:30:00,67.03,67.21,66.92,67.02,13989.0,65.4647,65.6405,65.3573,65.4549,13989.0
2020-01-31 11:40:00,67.06,67.44,67.06,67.39,12665.0,65.494,65.8651,65.494,65.8163,12665.0
2020-01-31 11:50:00,67.41,67.64,67.32,67.58,31550.0,65.8358,66.0605,65.7479,66.0019,31550.0
2020-01-31 12:00:00,67.58,67.61,67.44,67.5,19163.0,66.0019,66.0312,65.8651,65.9237,19163.0
2020-01-31 12:10:00,67.51,67.55,67.31,67.39,14996.0,65.9335,65.9726,65.7382,65.8163,14996.0
2020-01-31 12:20:00,67.39,67.42,67.19,67.4,32826.0,65.8163,65.8456,65.621,65.8261,32826.0
2020-01-31 12:30:00,67.37,67.37,67.08,67.23,8000.0,65.7968,65.7968,65.5135,65.66,8000.0
2020-01-31 12:40:00,67.19,67.47,67.15,67.22,13844.0,65.621,65.8944,65.5819,65.6503,13844.0
2020-01-31 12:50:00,67.22,67.23,66.98,67.04,14673.0,65.6503,65.66,65.4159,65.4745,14673.0
2020-01-31 13:00:00,67.07,67.25,67.06,67.14,12909.0,65.5038,65.6796,65.494,65.5721,12909.0
2020-01-31 13:10:00,67.12,67.22,67.05,67.18,13362.0,65.5526,65.6503,65.4842,65.6112,13362.0
2020-01-31 13:20:00,67.17,67.3,67.13,67.23,16056.0,65.6014,65.7284,65.5624,65.66,16056.0
2020-01-31 13:30:00,67.2,67.21,66.96,67.01,16468.0,65.6307,65.6405,65.3963,65.4452,16468.0
2020-01-31 13:40:00,67.05,67.09,66.91,67.09,17469.0,65.4842,65.5233,65.3475,65.5233,17469.0
2020-01-31 13:50:00,67.06,67.25,66.96,67.17,16931.0,65.494,65.6796,65.3963,65.6014,16931.0
2020-01-31 14:00:00,67.19,67.25,67.07,67.07,17799.0,65.621,65.6796,65.5038,65.5038,17799.0
2020-01-31 14:10:00,67.09,67.12,66.83,66.89,37102.0,65.5233,65.5526,65.2694,65.328,37102.0
2020-01-31 14:20:00,66.9,66.9,66.47,66.49,56960.0,65.3377,65.3377,64.9178,64.9373,56960.0
2020-01-31 14:30:00,66.49,66.59,66.41,66.43,106010.0,64.9373,65.035,64.8592,64.8787,106010.0
2020-01-31 14:40:00,66.46,66.51,66.36,66.38,45742.0,64.908,64.9568,64.8103,64.8299,45742.0
2020-01-31 14:50:00,66.38,66.44,66.21,66.3,34067.0,64.8299,64.8885,64.6639,64.7518,34067.0
2020-01-31 15:00:00,66.32,66.34,66.06,66.07,31670.0,64.7713,64.7908,64.5174,64.5271,31670.0
2020-01-31 15:10:00,66.07,66.1,65.87,65.93,50170.0,64.5271,64.5564,64.3318,64.3904,50170.0
2020-01-31 15:20:00,65.97,66.1,65.9,65.98,45791.0,64.4295,64.5564,64.3611,64.4392,45791.0
2020-01-31 15:30:00,65.98,65.98,65.75,65.77,73216.0,64.4392,64.4392,64.2146,64.2341,73216.0
2020-01-31 15:40:00,65.78,66.02,65.58,65.87,165057.0,64.2439,64.4783,64.0486,64.3318,165057.0
2020-01-31 15:50:00,65.85,66.09,65.77,65.95,208086.0,64.3123,64.5467,64.2341,64.4099,208086.0
2020-02-03 09:30:00,66.38,67.37,66.31,66.91,67629.0,64.8299,65.7968,64.7615,65.3475,67629.0
2020-02-03 09:40:00,66.98,67.02,66.41,66.42,29119.0,65.4159,65.4549,64.8592,64.8689,29119.0
2020-02-03 09:50:00,66.44,66.82,66.37,66.76,37548.0,64.8885,65.2596,64.8201,65.201,37548.0
2020-02-03 10:00:00,66.79,67.22,66.79,67.1,20128.0,65.2303,65.6503,65.2303,65.5331,20128.0
2020-02-03 10:10:00,67.18,67.24,66.99,66.99,12464.0,65.6112,65.6698,65.4256,65.4256,12464.0
2020-02-03 10:20:00,66.99,67.08,66.91,67.07,14776.0,65.4256,65.5135,65.3475,65.5038,14776.0
2020-02-03 10:30:00,67.14,67.5,67.11,67.41,27286.0,65.5721,65.9237,65.5428,65.8358,27286.0
2020-02-03 10:40:00,67.4,67.44,67.25,67.32,13590.0,65.8261,65.8651,65.6796,65.7479,13590.0
2020-02-03 10:50:00,67.3,67.32,67.1,67.28,43248.0,65.7284,65.7479,65.5331,65.7089,43248.0
2020-02-03 11:00:00,67.28,67.42,67.17,67.39,59596.0,65.7089,65.8456,65.6014,65.8163,59596.0
2020-02-03 11:10:00,67.39,67.4,67.06,67.33,47209.0,65.8163,65.8261,65.494,65.7577,47209.0
2020-02-03 11:20:00,67.34,67.44,67.18,67.23,35620.0,65.7675,65.8651,65.6112,65.66,35620.0
2020-02-03 11:30:00,67.2,67.25,67.01,67.02,9799.0,65.6307,65.6796,65.4452,65.4549,9799.0
2020-02-03 11:40:00,67.05,67.09,66.98,67.06,11201.0,65.4842,65.5233,65.4159,65.494,11201.0
2020-02-03 11:50:00,67.09,67.26,67.08,67.19,17404.0,65.5233,65.6893,65.5135,65.621,17404.0
2020-02-03 12:00:00,67.17,67.2,67.06,67.08,7955.0,65.6014,65.6307,65.494,65.5135,7955.0
2020-02-03 12:10:00,67.05,67.2,66.91,67.17,26338.0,65.4842,65.6307,65.3475,65.6014,26338.0
2020-02-03 12:20:00,67.17,67.29,67.17,67.27,11017.0,65.6014,65.7186,65.6014,65.6991,11017.0
2020-02-03 12:30:00,67.26,67.28,67.17,67.24,13472.0,65.6893,65.7089,65.6014,65.6698,13472.0
2020-02-03 12:40:00,67.28,67.4,67.27,67.4,8400.0,65.7089,65.8261,65.6991,65.8261,8400.0
2020-02-03 12:50:00,67.39,67.64,67.35,67.55,34148.0,65.8163,66.0605,65.7772,65.9726,34148.0
2020-02-03 13:00:00,67.55,67.67,67.47,67.51,17253.0,65.9726,66.0898,65.8944,65.9335,17253.0
2020-02-03 13:10:00,67.55,67.55,67.38,67.48,17345.0,65.9726,65.9726,65.8065,65.9042,17345.0
2020-02-03 13:20:00,67.52,67.75,67.5,67.6,21337.0,65.9433,66.1679,65.9237,66.0214,21337.0
2020-02-03 13:30:00,67.61,67.78,67.59,67.75,16473.0,66.0312,66.1972,66.0116,66.1679,16473.0
2020-02-03 13:40:00,67.73,67.75,67.62,67.69,17523.0,66.1484,66.1679,66.0409,66.1093,17523.0
2020-02-03 13:50:00,67.68,67.74,67.54,67.7,13011.0,66.0995,66.1581,65.9628,66.1191,13011.0
2020-02-03 14:00:00,67.66,67.66,67.47,67.48,13122.0,66.08,66.08,65.8944,65.9042,13122.0
2020-02-03 14:10:00,67.45,67.48,67.4,67.45,9741.0,65.8749,65.9042,65.8261,65.8749,9741.0
2020-02-03 14:20:00,67.48,67.54,67.37,67.52,63087.0,65.9042,65.9628,65.7968,65.9433,63087.0
2020-02-03 14:30:00,67.5,67.5,67.4,67.42,9313.0,65.9237,65.9237,65.8261,65.8456,9313.0
2020-02-03 14:40:00,67.42,67.51,67.39,67.5,10250.0,65.8456,65.9335,65.8163,65.9237,10250.0
2020-02-03 14:50:00,67.51,67.68,67.45,67.66,20081.0,65.9335,66.0995,65.8749,66.08,20081.0
2020-02-03 15:00:00,67.65,67.84,67.56,67.79,63511.0,66.0702,66.2558,65.9823,66.207,63511.0
2020-02-03 15:10:00,67.81,67.88,67.65,67.71,80501.0,66.2265,66.2949,66.0702,66.1288,80501.0
2020-02-03 15:20:00,67.69,67.82,67.69,67.73,62896.0,66.1093,66.2363,66.1093,66.1484,62896.0
2020-02-03 15:30:00,67.73,67.73,67.59,67.62,70779.0,66.1484,66.1484,66.0116,66.0409,70779.0
2020-02-03 15:40:00,67.63,67.66,67.48,67.54,79093.0,66.0507,66.08,65.9042,65.9628,79093.0
2020-02-03 15:50:00,67.52,67.86,67.5,67.8,237923.0,65.9433,66.2753,65.9237,66.2167,237923.0
2020-02-04 09:30:00,69.01,69.49,68.91,68.96,76943.0,67.3985,67.8673,67.3008,67.3496,76943.0
2020-02-04 09:40:00,69.03,69.82,69.03,69.77,28008.0,67.418,68.1896,67.418,68.1407,28008.0
2020-02-04 09:50:00,69.81,69.81,69.34,69.34,25382.0,68.1798,68.1798,67.7208,67.7208,25382.0
2020-02-04 10:00:00,69.39,69.64,69.25,69.64,16736.0,67.7696,68.0138,67.6329,68.0138,16736.0
2020-02-04 10:10:00,69.7,69.71,69.25,69.39,16612.0,68.0724,68.0821,67.6329,67.7696,16612.0
2020-02-04 10:20:00,69.42,69.57,69.35,69.5,15398.0,67.7989,67.9454,67.7305,67.877,15398.0
2020-02-04 10:30:00,69.52,69.67,69.47,69.59,27655.0,67.8966,68.0431,67.8477,67.9649,27655.0
2020-02-04 10:40:00,69.61,69.84,69.59,69.81,26863.0,67.9845,68.2091,67.9649,68.1798,26863.0
2020-02-04 10:50:00,69.83,69.97,69.73,69.78,19835.0,68.1993,68.336,68.1017,68.1505,19835.0
2020-02-04 11:00:00,69.8,69.84,69.62,69.67,18606.0,68.17,68.2091,67.9942,68.0431,18606.0
2020-02-04 11:10:00,69.67,69.89,69.61,69.88,48714.0,68.0431,68.2579,67.9845,68.2482,48714.0
2020-02-04 11:20:00,69.86,70.11,69.75,70.06,42798.0,68.2286,68.4728,68.1212,68.4239,42798.0
2020-02-04 11:30:00,70.1,70.42,70.08,70.33,20567.0,68.463,68.7755,68.4435,68.6876,20567.0
2020-02-04 11:40:00,70.37,70.43,70.26,70.32,19307.0,68.7267,68.7853,68.6193,68.6779,19307.0
2020-02-04 11:50:00,70.32,70.46,70.22,70.45,18005.0,68.6779,68.8146,68.5802,68.8048,18005.0
2020-02-04 12:00:00,70.43,70.52,70.38,70.42,15782.0,68.7853,68.8732,68.7365,68.7755,15782.0
2020-02-04 12:10:00,70.41,70.51,70.3,70.33,21664.0,68.7658,68.8634,68.6583,68.6876,21664.0
2020-02-04 12:20:00,70.34,70.48,70.33,70.41,17402.0,68.6974,68.8341,68.6876,68.7658,17402.0
2020-02-04 12:30:00,70.4,70.4,70.17,70.2,20152.0,68.756,68.756,68.5314,68.5607,20152.0
2020-02-04 12:40:00,70.19,70.27,70.1,70.17,12003.0,68.5509,68.629,68.463,68.5314,12003.0
2020-02-04 12:50:00,70.17,70.31,70.16,70.25,16105.0,68.5314,68.6681,68.5216,68.6095,16105.0
2020-02-04 13:00:00,70.25,70.33,70.24,70.28,10363.0,68.6095,68.6876,68.5997,68.6388,10363.0
2020-02-04 13:10:00,70.25,70.31,70.24,70.3,10352.0,68.6095,68.6681,68.5997,68.6583,10352.0
2020-02-04 13:20:00,70.31,70.36,70.24,70.28,13334.0,68.6681,68.7169,68.5997,68.6388,13334.0
2020-02-04 13:30:00,70.28,70.37,70.28,70.35,11566.0,68.6388,68.7267,68.6388,68.7072,11566.0
2020-02-04 13:40:00,70.34,70.44,70.28,70.41,13838.0,68.6974,68.7951,68.6388,68.7658,13838.0
2020-02-04 13:50:00,70.41,70.47,70.36,70.37,19221.0,68.7658,68.8244,68.7169,68.7267,19221.0
2020-02-04 14:00:00,70.39,70.41,70.28,70.36,19855.0,68.7462,68.7658,68.6388,68.7169,19855.0
2020-02-04 14:10:00,70.37,70.41,70.25,70.29,13024.0,68.7267,68.7658,68.6095,68.6486,13024.0
2020-02-04 14:20:00,70.31,70.39,70.3,70.33,12984.0,68.6681,68.7462,68.6583,68.6876,12984.0
2020-02-04 14:30:00,70.32,70.5,70.3,70.45,18204.0,68.6779,68.8537,68.6583,68.8048,18204.0
2020-02-04 14:40:00,70.46,70.59,70.46,70.54,18818.0,68.8146,68.9416,68.8146,68.8927,18818.0
2020-02-04 14:50:00,70.54,70.54,70.39,70.4,18199.0,68.8927,68.8927,68.7462,68.756,18199.0
2020-02-04 15:00:00,70.39,70.5,70.37,70.46,26139.0,68.7462,68.8537,68.7267,68.8146,26139.0
2020-02-04 15:10:00,70.47,70.5,70.28,70.28,31711.0,68.8244,68.8537,68.6388,68.6388,31711.0
2020-02-04 15:20:00,70.28,70.39,70.27,70.34,33889.0,68.6388,68.7462,68.629,68.6974,33889.0
2020-02-04 15:30:00,70.34,70.48,70.29,70.35,61298.0,68.6974,68.8341,68.6486,68.7072,61298.0
2020-02-04 15:40:00,70.35,70.52,70.3,70.47,69990.0,68.7072,68.8732,68.6583,68.8244,69990.0
2020-02-04 15:50:00,70.46,70.66,70.34,70.45,173176.0,68.8146,69.0099,68.6974,68.8048,173176.0
2020-02-05 09:30:00,71.75,71.83,70.79,70.84,71133.0,70.0745,70.1526,69.1369,69.1857,71133.0
2020-02-05 09:40:00,70.79,71.35,70.69,71.27,21216.0,69.1369,69.6838,69.0392,69.6057,21216.0
2020-02-05 09:50:00,71.29,71.39,70.91,71.12,14147.0,69.6252,69.7229,69.2541,69.4592,14147.0
2020-02-05 10:00:00,71.16,71.31,70.79,70.79,32016.0,69.4983,69.6448,69.1369,69.1369,32016.0
2020-02-05 10:10:00,70.8,70.88,70.39,70.44,21855.0,69.1467,69.2248,68.7462,68.7951,21855.0
2020-02-05 10:20:00,70.43,70.63,70.25,70.37,23052.0,68.7853,68.9806,68.6095,68.7267,23052.0
2020-02-05 10:30:00,70.31,70.6,70.2,70.41,24592.0,68.6681,68.9513,68.5607,68.7658,24592.0
2020-02-05 10:40:00,70.4,70.6,70.31,70.56,10040.0,68.756,68.9513,68.6681,68.9123,10040.0
2020-02-05 10:50:00,70.54,70.72,70.53,70.6,32963.0,68.8927,69.0685,68.883,68.9513,32963.0
2020-02-05 11:00:00,70.56,70.64,70.5,70.6,20543.0,68.9123,68.9904,68.8537,68.9513,20543.0
2020-02-05 11:10:00,70.61,70.64,70.51,70.6,10662.0,68.9611,68.9904,68.8634,68.9513,10662.0
2020-02-05 11:20:00,70.57,70.64,70.44,70.53,12850.0,68.922,68.9904,68.7951,68.883,12850.0
2020-02-05 11:30:00,70.57,70.64,70.49,70.49,22042.0,68.922,68.9904,68.8439,68.8439,22042.0
2020-02-05 11:40:00,70.5,70.55,70.3,70.55,14557.0,68.8537,68.9025,68.6583,68.9025,14557.0
2020-02-05 11:50:00,70.52,70.66,70.48,70.64,13171.0,68.8732,69.0099,68.8341,68.9904,13171.0
2020-02-05 12:00:00,70.64,70.86,70.61,70.86,4856.0,68.9904,69.2053,68.9611,69.2053,4856.0
2020-02-05 12:10:00,70.86,70.9,70.78,70.83,6536.0,69.2053,69.2443,69.1271,69.176,6536.0
2020-02-05 12:20:00,70.84,71.21,70.84,71.15,39026.0,69.1857,69.5471,69.1857,69.4885,39026.0
2020-02-05 12:30:00,71.17,71.21,71.12,71.13,19338.0,69.508,69.5471,69.4592,69.469,19338.0
2020-02-05 12:40:00,71.12,71.2,71.07,71.11,24304.0,69.4592,69.5373,69.4104,69.4494,24304.0
2020-02-05 12:50:00,71.11,71.23,71.07,71.09,16310.0,69.4494,69.5666,69.4104,69.4299,16310.0
2020-02-05 13:00:00,71.08,71.09,70.97,71.0,17941.0,69.4201,69.4299,69.3127,69.342,17941.0
2020-02-05 13:10:00,70.97,71.02,70.9,70.95,7151.0,69.3127,69.3615,69.2443,69.2932,7151.0
2020-02-05 13:20:00,70.95,71.08,70.95,71.04,20989.0,69.2932,69.4201,69.2932,69.3811,20989.0
2020-02-05 13:30:00,71.04,71.08,71.0,71.0,11264.0,69.3811,69.4201,69.342,69.342,11264.0
2020-02-05 13:40:00,71.0,71.06,70.89,70.91,12059.0,69.342,69.4006,69.2346,69.2541,12059.0
2020-02-05 13:50:00,70.91,70.93,70.84,70.84,9568.0,69.2541,69.2736,69.1857,69.1857,9568.0
2020-02-05 14:00:00,70.83,70.84,70.69,70.74,8905.0,69.176,69.1857,69.0392,69.0881,8905.0
2020-02-05 14:10:00,70.71,70.79,70.65,70.76,15737.0,69.0588,69.1369,69.0002,69.1076,15737.0
2020-02-05 14:20:00,70.76,70.93,70.76,70.9,13907.0,69.1076,69.2736,69.1076,69.2443,13907.0
2020-02-05 14:30:00,70.89,71.0,70.85,71.0,8905.0,69.2346,69.342,69.1955,69.342,8905.0
2020-02-05 14:40:00,70.97,71.09,70.96,71.07,36439.0,69.3127,69.4299,69.3029,69.4104,36439.0
2020-02-05 14:50:00,71.07,71.24,71.06,71.17,10384.0,69.4104,69.5764,69.4006,69.508,10384.0
2020-02-05 15:00:00,71.15,71.3,71.12,71.23,20794.0,69.4885,69.635,69.4592,69.5666,20794.0
2020-02-05 15:10:00,71.23,71.24,71.1,71.13,25172.0,69.5666,69.5764,69.4397,69.469,25172.0
2020-02-05 15:20:00,71.16,71.25,71.09,71.1,14743.0,69.4983,69.5862,69.4299,69.4397,14743.0
2020-02-05 15:30:00,71.12,71.14,70.99,71.11,99692.0,69.4592,69.4787,69.3322,69.4494,99692.0
2020-02-05 15:40:00,71.1,71.23,71.05,71.16,41118.0,69.4397,69.5666,69.3908,69.4983,41118.0
2020-02-05 15:50:00,71.15,71.3,71.08,71.28,89551.0,69.4885,69.635,69.4201,69.6155,89551.0
2020-02-06 09:30:00,71.28,71.43,70.87,70.92,30963.0,69.6155,69.762,69.215,69.2639,30963.0
2020-02-06 09:40:00,70.97,71.03,70.73,70.75,7228.0,69.3127,69.3713,69.0783,69.0978,7228.0
2020-02-06 09:50:00,70.78,71.27,70.76,71.27,7617.0,69.1271,69.6057,69.1076,69.6057,7617.0
2020-02-06 10:00:00,71.29,71.41,71.26,71.36,13452.0,69.6252,69.7424,69.5959,69.6936,13452.0
2020-02-06 10:10:00,71.37,71.47,71.09,71.09,12077.0,69.7034,69.801,69.4299,69.4299,12077.0
2020-02-06 10:20:00,71.11,71.17,71.01,71.02,8764.0,69.4494,69.508,69.3518,69.3615,8764.0
2020-02-06 10:30:00,71.06,71.29,70.98,71.24,15569.0,69.4006,69.6252,69.3225,69.5764,15569.0
2020-02-06 10:40:00,71.2,71.35,71.12,71.18,19213.0,69.5373,69.6838,69.4592,69.5178,19213.0
2020-02-06 10:50:00,71.18,71.19,70.91,71.05,16758.0,69.5178,69.5276,69.2541,69.3908,16758.0
2020-02-06 11:00:00,71.02,71.05,70.84,70.86,41228.0,69.3615,69.3908,69.1857,69.2053,41228.0
2020-02-06 11:10:00,70.93,71.03,70.88,70.88,15758.0,69.2736,69.3713,69.2248,69.2248,15758.0
2020-02-06 11:20:00,70.87,71.16,70.86,71.03,18761.0,69.215,69.4983,69.2053,69.3713,18761.0
2020-02-06 11:30:00,71.05,71.15,70.99,71.15,4611.0,69.3908,69.4885,69.3322,69.4885,4611.0
2020-02-06 11:40:00,71.11,71.14,70.99,71.02,6413.0,69.4494,69.4787,69.3322,69.3615,6413.0
2020-02-06 11:50:00,71.02,71.08,70.98,71.01,6712.0,69.3615,69.4201,69.3225,69.3518,6712.0
2020-02-06 12:00:00,71.02,71.25,71.02,71.2,6951.0,69.3615,69.5862,69.3615,69.5373,6951.0
2020-02-06 12:10:00,71.19,71.19,71.13,71.19,2363.0,69.5276,69.5276,69.469,69.5276,2363.0
2020-02-06 12:20:00,71.21,71.32,71.19,71.31,6500.0,69.5471,69.6545,69.5276,69.6448,6500.0
2020-02-06 12:30:00,71.3,71.38,71.26,71.35,10083.0,69.635,69.7131,69.5959,69.6838,10083.0
2020-02-06 12:40:00,71.35,71.43,71.32,71.43,7602.0,69.6838,69.762,69.6545,69.762,7602.0
2020-02-06 12:50:00,71.44,71.6,71.39,71.55,47137.0,69.7717,69.928,69.7229,69.8792,47137.0
2020-02-06 13:00:00,71.55,71.72,71.43,71.52,84252.0,69.8792,70.0452,69.762,69.8499,84252.0
2020-02-06 13:10:00,71.56,71.62,71.46,71.52,20807.0,69.8889,69.9475,69.7913,69.8499,20807.0
2020-02-06 13:20:00,71.52,71.6,71.49,71.54,16404.0,69.8499,69.928,69.8206,69.8694,16404.0
2020-02-06 13:30:00,71.53,71.54,71.46,71.5,11592.0,69.8596,69.8694,69.7913,69.8303,11592.0
2020-02-06 13:40:00,71.51,71.52,71.38,71.5,14397.0,69.8401,69.8499,69.7131,69.8303,14397.0
2020-02-06 13:50:00,71.53,71.67,71.53,71.58,6510.0,69.8596,69.9963,69.8596,69.9085,6510.0
2020-02-06 14:00:00,71.55,71.6,71.48,71.52,11947.0,69.8792,69.928,69.8108,69.8499,11947.0
2020-02-06 14:10:00,71.5,71.51,71.39,71.39,6216.0,69.8303,69.8401,69.7229,69.7229,6216.0
2020-02-06 14:20:00,71.37,71.4,71.28,71.4,14072.0,69.7034,69.7327,69.6155,69.7327,14072.0
2020-02-06 14:30:00,71.41,71.43,71.29,71.3,5913.0,69.7424,69.762,69.6252,69.635,5913.0
2020-02-06 14:40:00,71.28,71.34,71.26,71.33,4564.0,69.6155,69.6741,69.5959,69.6643,4564.0
2020-02-06 14:50:00,71.35,71.37,71.25,71.25,5145.0,69.6838,69.7034,69.5862,69.5862,5145.0
2020-02-06 15:00:00,71.21,71.27,71.19,71.25,5003.0,69.5471,69.6057,69.5276,69.5862,5003.0
2020-02-06 15:10:00,71.29,71.34,71.2,71.23,12210.0,69.6252,69.6741,69.5373,69.5666,12210.0
2020-02-06 15:20:00,71.25,71.27,71.19,71.24,7271.0,69.5862,69.6057,69.5276,69.5764,7271.0
2020-02-06 15:30:00,71.26,71.33,71.26,71.28,17089.0,69.5959,69.6643,69.5959,69.6155,17089.0
2020-02-06 15:40:00,71.28,71.37,71.28,71.31,24961.0,69.6155,69.7034,69.6155,69.6448,24961.0
2020-02-06 15:50:00,71.31,71.44,71.29,71.37,75277.0,69.6448,69.7717,69.6252,69.7034,75277.0
2020-02-07 09:30:00,70.69,71.0,70.33,70.42,39944.0,69.0392,69.342,68.6876,68.7755,39944.0
2020-02-07 09:40:00,70.4,70.47,70.15,70.31,18717.0,68.756,68.8244,68.5118,68.6681,18717.0
2020-02-07 09:50:00,70.44,70.44,69.8,69.8,22365.0,68.7951,68.7951,68.17,68.17,22365.0
2020-02-07 10:00:00,69.78,69.8,69.28,69.35,23350.0,68.1505,68.17,67.6622,67.7305,23350.0
2020-02-07 10:10:00,69.41,69.52,69.33,69.45,12188.0,67.7891,67.8966,67.711,67.8282,12188.0
2020-02-07 10:20:00,69.48,69.67,69.47,69.65,12115.0,67.8575,68.0431,67.8477,68.0235,12115.0
2020-02-07 10:30:00,69.65,70.11,69.65,70.06,19258.0,68.0235,68.4728,68.0235,68.4239,19258.0
2020-02-07 10:40:00,70.05,70.31,70.02,70.22,14973.0,68.4142,68.6681,68.3849,68.5802,14973.0
2020-02-07 10:50:00,70.23,70.23,70.06,70.06,9574.0,68.59,68.59,68.4239,68.4239,9574.0
2020-02-07 11:00:00,70.01,70.04,69.83,69.85,10899.0,68.3751,68.4044,68.1993,68.2189,10899.0
2020-02-07 11:10:00,69.84,69.86,69.65,69.7,17280.0,68.2091,68.2286,68.0235,68.0724,17280.0
2020-02-07 11:20:00,69.7,69.86,69.7,69.78,31062.0,68.0724,68.2286,68.0724,68.1505,31062.0
2020-02-07 11:30:00,69.81,69.95,69.8,69.9,11389.0,68.1798,68.3165,68.17,68.2677,11389.0
2020-02-07 11:40:00,69.86,69.95,69.59,69.6,12499.0,68.2286,68.3165,67.9649,67.9747,12499.0
2020-02-07 11:50:00,69.64,69.7,69.57,69.7,6664.0,68.0138,68.0724,67.9454,68.0724,6664.0
2020-02-07 12:00:00,69.7,69.86,69.7,69.83,10974.0,68.0724,68.2286,68.0724,68.1993,10974.0
2020-02-07 12:10:00,69.8,69.94,69.77,69.89,11880.0,68.17,68.3067,68.1407,68.2579,11880.0
2020-02-07 12:20:00,69.89,70.14,69.87,70.12,24559.0,68.2579,68.5021,68.2384,68.4825,24559.0
2020-02-07 12:30:00,70.12,70.33,70.03,70.2,55908.0,68.4825,68.6876,68.3946,68.5607,55908.0
2020-02-07 12:40:00,70.25,70.26,70.11,70.11,8108.0,68.6095,68.6193,68.4728,68.4728,8108.0
2020-02-07 12:50:00,70.13,70.28,70.12,70.22,91306.0,68.4923,68.6388,68.4825,68.5802,91306.0
2020-02-07 13:00:00,70.19,70.24,70.15,70.2,10692.0,68.5509,68.5997,68.5118,68.5607,10692.0
2020-02-07 13:10:00,70.23,70.23,70.02,70.02,7400.0,68.59,68.59,68.3849,68.3849,7400.0
2020-02-07 13:20:00,70.04,70.09,69.94,69.95,12328.0,68.4044,68.4532,68.3067,68.3165,12328.0
2020-02-07 13:30:00,69.95,70.07,69.89,69.9,38456.0,68.3165,68.4337,68.2579,68.2677,38456.0
2020-02-07 13:40:00,69.92,70.11,69.92,70.06,26940.0,68.2872,68.4728,68.2872,68.4239,26940.0
2020-02-07 13:50:00,70.05,70.12,69.83,69.84,16880.0,68.4142,68.4825,68.1993,68.2091,16880.0
2020-02-07 14:00:00,69.81,69.82,69.51,69.52,19381.0,68.1798,68.1896,67.8868,67.8966,19381.0
2020-02-07 14:10:00,69.55,69.58,69.39,69.49,34322.0,67.9259,67.9552,67.7696,67.8673,34322.0
2020-02-07 14:20:00,69.48,69.58,69.44,69.56,77041.0,67.8575,67.9552,67.8184,67.9356,77041.0
2020-02-07 14:30:00,69.61,69.61,69.41,69.45,15981.0,67.9845,67.9845,67.7891,67.8282,15981.0
2020-02-07 14:40:00,69.41,69.45,69.31,69.32,15314.0,67.7891,67.8282,67.6915,67.7012,15314.0
2020-02-07 14:50:00,69.3,69.36,69.21,69.34,17018.0,67.6817,67.7403,67.5938,67.7208,17018.0
2020-02-07 15:00:00,69.34,69.39,69.25,69.29,12424.0,67.7208,67.7696,67.6329,67.6719,12424.0
2020-02-07 15:10:00,69.32,69.35,69.27,69.28,11933.0,67.7012,67.7305,67.6524,67.6622,11933.0
2020-02-07 15:20:00,69.27,69.4,69.24,69.38,39529.0,67.6524,67.7794,67.6231,67.7598,39529.0
2020-02-07 15:30:00,69.38,69.49,69.37,69.4,45213.0,67.7598,67.8673,67.7501,67.7794,45213.0
2020-02-07 15:40:00,69.39,69.61,69.39,69.58,64637.0,67.7696,67.9845,67.7696,67.9552,64637.0
2020-02-07 15:50:00,69.57,69.61,69.33,69.45,127606.0,67.9454,67.9845,67.711,67.8282,127606.0
2020-02-10 09:30:00,69.0,69.65,68.83,69.64,47554.0,67.3887,68.0235,67.2227,68.0138,47554.0
2020-02-10 09:40:00,69.59,69.8,69.32,69.38,17822.0,67.9649,68.17,67.7012,67.7598,17822.0
2020-02-10 09:50:00,69.4,69.76,69.32,69.69,11099.0,67.7794,68.131,67.7012,68.0626,11099.0
2020-02-10 10:00:00,69.74,69.92,69.65,69.91,27151.0,68.1114,68.2872,68.0235,68.2774,27151.0
2020-02-10 10:10:00,69.89,69.89,69.75,69.84,20302.0,68.2579,68.2579,68.1212,68.2091,20302.0
2020-02-10 10:20:00,69.84,69.89,69.74,69.8,13802.0,68.2091,68.2579,68.1114,68.17,13802.0
2020-02-10 10:30:00,69.8,69.8,69.64,69.76,17190.0,68.17,68.17,68.0138,68.131,17190.0
2020-02-10 10:40:00,69.76,69.88,69.72,69.88,16427.0,68.131,68.2482,68.0919,68.2482,16427.0
2020-02-10 10:50:00,69.89,69.92,69.8,69.84,12407.0,68.2579,68.2872,68.17,68.2091,12407.0
2020-02-10 11:00:00,69.85,69.9,69.81,69.84,11107.0,68.2189,68.2677,68.1798,68.2091,11107.0
2020-02-10 11:10:00,69.83,69.89,69.78,69.88,15468.0,68.1993,68.2579,68.1505,68.2482,15468.0
2020-02-10 11:20:00,69.88,70.06,69.86,70.02,27919.0,68.2482,68.4239,68.2286,68.3849,27919.0
2020-02-10 11:30:00,70.03,70.18,70.01,70.18,12972.0,68.3946,68.5411,68.3751,68.5411,12972.0
2020-02-10 11:40:00,70.16,70.25,70.13,70.2,17188.0,68.5216,68.6095,68.4923,68.5607,17188.0
2020-02-10 11:50:00,70.21,70.23,70.15,70.23,17968.0,68.5704,68.59,68.5118,68.59,17968.0
2020-02-10 12:00:00,70.22,70.27,70.13,70.26,22873.0,68.5802,68.629,68.4923,68.6193,22873.0
2020-02-10 12:10:00,70.26,70.29,70.2,70.2,10783.0,68.6193,68.6486,68.5607,68.5607,10783.0
2020-02-10 12:20:00,70.23,70.23,70.08,70.18,17561.0,68.59,68.59,68.4435,68.5411,17561.0
2020-02-10 12:30:00,70.15,70.16,69.96,70.0,11736.0,68.5118,68.5216,68.3263,68.3653,11736.0
2020-02-10 12:40:00,70.0,70.08,69.98,70.02,15182.0,68.3653,68.4435,68.3458,68.3849,15182.0
2020-02-10 12:50:00,70.01,70.09,70.0,70.04,13395.0,68.3751,68.4532,68.3653,68.4044,13395.0
2020-02-10 13:00:00,70.05,70.08,69.99,70.08,7502.0,68.4142,68.4435,68.3556,68.4435,7502.0
2020-02-10 13:10:00,70.07,70.08,69.95,69.96,10777.0,68.4337,68.4435,68.3165,68.3263,10777.0
2020-02-10 13:20:00,69.96,70.05,69.91,70.02,9035.0,68.3263,68.4142,68.2774,68.3849,9035.0
2020-02-10 13:30:00,70.0,70.05,69.99,70.04,11049.0,68.3653,68.4142,68.3556,68.4044,11049.0
2020-02-10 13:40:00,70.03,70.08,70.01,70.08,7917.0,68.3946,68.4435,68.3751,68.4435,7917.0
2020-02-10 13:50:00,70.08,70.15,70.07,70.11,8656.0,68.4435,68.5118,68.4337,68.4728,8656.0
2020-02-10 14:00:00,70.09,70.18,70.07,70.15,9951.0,68.4532,68.5411,68.4337,68.5118,9951.0
2020-02-10 14:10:00,70.17,70.28,70.17,70.24,7763.0,68.5314,68.6388,68.5314,68.5997,7763.0
2020-02-10 14:20:00,70.24,70.37,70.23,70.36,10606.0,68.5997,68.7267,68.59,68.7169,10606.0
2020-02-10 14:30:00,70.35,70.38,70.32,70.36,8680.0,68.7072,68.7365,68.6779,68.7169,8680.0
2020-02-10 14:40:00,70.36,70.36,70.24,70.25,16007.0,68.7169,68.7169,68.5997,68.6095,16007.0
2020-02-10 14:50:00,70.3,70.42,70.29,70.4,6660.0,68.6583,68.7755,68.6486,68.756,6660.0
2020-02-10 15:00:00,70.4,70.54,70.4,70.5,14012.0,68.756,68.8927,68.756,68.8537,14012.0
2020-02-10 15:10:00,70.52,70.63,70.52,70.54,11484.0,68.8732,68.9806,68.8732,68.8927,11484.0
2020-02-10 15:20:00,70.55,70.58,70.48,70.56,16820.0,68.9025,68.9318,68.8341,68.9123,16820.0
2020-02-10 15:30:00,70.57,70.57,70.46,70.52,32027.0,68.922,68.922,68.8146,68.8732,32027.0
2020-02-10 15:40:00,70.52,70.53,70.43,70.45,31749.0,68.8732,68.883,68.7853,68.8048,31749.0
2020-02-10 15:50:00,70.46,70.61,70.44,70.56,89402.0,68.8146,68.9611,68.7951,68.9123,89402.0
2020-02-11 09:30:00,70.75,72.15,70.75,71.41,106255.0,69.0978,70.4651,69.0978,69.7424,106255.0
2020-02-11 09:40:00,71.42,72.34,71.37,72.34,26549.0,69.7522,70.6507,69.7034,70.6507,26549.0
2020-02-11 09:50:00,72.33,72.56,72.27,72.41,53398.0,70.6409,70.8656,70.5823,70.7191,53398.0
2020-02-11 10:00:00,72.44,73.01,72.42,73.0,62686.0,70.7484,71.3051,70.7288,71.2953,62686.0
2020-02-11 10:10:00,73.0,73.04,72.75,72.88,31055.0,71.2953,71.3344,71.0511,71.1781,31055.0
2020-02-11 10:20:00,72.87,72.88,72.68,72.73,24800.0,71.1683,71.1781,70.9828,71.0316,24800.0
2020-02-11 10:30:00,72.74,72.87,72.63,72.7,16696.0,71.0414,71.1683,70.9339,71.0023,16696.0
2020-02-11 10:40:00,72.74,72.75,72.6,72.74,8409.0,71.0414,71.0511,70.9046,71.0414,8409.0
2020-02-11 10:50:00,72.75,72.85,72.65,72.69,17694.0,71.0511,71.1488,70.9535,70.9925,17694.0
2020-02-11 11:00:00,72.67,72.69,72.53,72.54,11892.0,70.973,70.9925,70.8363,70.846,11892.0
2020-02-11 11:10:00,72.53,72.53,72.3,72.47,17608.0,70.8363,70.8363,70.6116,70.7777,17608.0
2020-02-11 11:20:00,72.47,72.53,72.34,72.49,10129.0,70.7777,70.8363,70.6507,70.7972,10129.0
2020-02-11 11:30:00,72.45,72.51,72.29,72.31,14944.0,70.7581,70.8167,70.6019,70.6214,14944.0
2020-02-11 11:40:00,72.33,72.46,72.21,72.46,12862.0,70.6409,70.7679,70.5237,70.7679,12862.0
2020-02-11 11:50:00,72.43,72.5,72.41,72.41,8495.0,70.7386,70.807,70.7191,70.7191,8495.0
2020-02-11 12:00:00,72.44,72.6,72.41,72.56,5067.0,70.7484,70.9046,70.7191,70.8656,5067.0
2020-02-11 12:10:00,72.58,72.73,72.54,72.73,6585.0,70.8851,71.0316,70.846,71.0316,6585.0
2020-02-11 12:20:00,72.75,72.75,72.58,72.64,6959.0,71.0511,71.0511,70.8851,70.9437,6959.0
2020-02-11 12:30:00,72.69,72.71,72.62,72.7,6442.0,70.9925,71.0121,70.9242,71.0023,6442.0
2020-02-11 12:40:00,72.7,72.76,72.67,72.68,11421.0,71.0023,71.0609,70.973,70.9828,11421.0
2020-02-11 12:50:00,72.68,72.74,72.64,72.7,50094.0,70.9828,71.0414,70.9437,71.0023,50094.0
2020-02-11 13:00:00,72.71,72.74,72.66,72.71,103491.0,71.0121,71.0414,70.9632,71.0121,103491.0
2020-02-11 13:10:00,72.7,72.7,72.55,72.58,28340.0,71.0023,71.0023,70.8558,70.8851,28340.0
2020-02-11 13:20:00,72.56,72.57,72.51,72.53,5999.0,70.8656,70.8753,70.8167,70.8363,5999.0
2020-02-11 13:30:00,72.55,72.56,72.3,72.32,8791.0,70.8558,70.8656,70.6116,70.6312,8791.0
2020-02-11 13:40:00,72.34,72.44,72.34,72.35,2743.0,70.6507,70.7484,70.6507,70.6605,2743.0
2020-02-11 13:50:00,72.3,72.31,72.03,72.1,10890.0,70.6116,70.6214,70.3479,70.4163,10890.0
2020-02-11 14:00:00,72.12,72.16,71.99,72.16,10589.0,70.4358,70.4749,70.3089,70.4749,10589.0
2020-02-11 14:10:00,72.17,72.22,72.11,72.18,10136.0,70.4847,70.5335,70.4261,70.4944,10136.0
2020-02-11 14:20:00,72.21,72.22,72.05,72.21,17051.0,70.5237,70.5335,70.3675,70.5237,17051.0
2020-02-11 14:30:00,72.21,72.3,72.15,72.3,16694.0,70.5237,70.6116,70.4651,70.6116,16694.0
2020-02-11 14:40:00,72.31,72.43,72.25,72.41,8183.0,70.6214,70.7386,70.5628,70.7191,8183.0
2020-02-11 14:50:00,72.43,72.48,72.31,72.31,10183.0,70.7386,70.7874,70.6214,70.6214,10183.0
2020-02-11 15:00:00,72.35,72.43,72.2,72.2,13245.0,70.6605,70.7386,70.514,70.514,13245.0
2020-02-11 15:10:00,72.21,72.21,71.99,72.01,48298.0,70.5237,70.5237,70.3089,70.3284,48298.0
2020-02-11 15:20:00,72.0,72.15,71.99,72.15,41926.0,70.3186,70.4651,70.3089,70.4651,41926.0
2020-02-11 15:30:00,72.17,72.25,72.15,72.21,48372.0,70.4847,70.5628,70.4651,70.5237,48372.0
2020-02-11 15:40:00,72.22,72.41,72.2,72.25,42534.0,70.5335,70.7191,70.514,70.5628,42534.0
2020-02-11 15:50:00,72.25,72.5,72.22,72.4,131485.0,70.5628,70.807,70.5335,70.7093,131485.0
2020-02-12 09:30:00,72.77,73.54,72.59,72.78,83474.0,71.0707,71.8227,70.8949,71.0804,83474.0
2020-02-12 09:40:00,72.83,72.97,72.46,72.97,34074.0,71.1293,71.266,70.7679,71.266,34074.0
2020-02-12 09:50:00,72.95,73.25,72.9,73.17,50279.0,71.2465,71.5395,71.1976,71.4613,50279.0
2020-02-12 10:00:00,73.16,73.48,72.76,72.96,26544.0,71.4516,71.7641,71.0609,71.2562,26544.0
2020-02-12 10:10:00,72.97,73.01,72.77,72.91,15237.0,71.266,71.3051,71.0707,71.2074,15237.0
2020-02-12 10:20:00,72.95,72.98,72.71,72.73,11697.0,71.2465,71.2758,71.0121,71.0316,11697.0
2020-02-12 10:30:00,72.7,72.87,72.7,72.73,11027.0,71.0023,71.1683,71.0023,71.0316,11027.0
2020-02-12 10:40:00,72.74,72.79,72.62,72.69,24738.0,71.0414,71.0902,70.9242,70.9925,24738.0
2020-02-12 10:50:00,72.69,72.73,72.6,72.6,6317.0,70.9925,71.0316,70.9046,70.9046,6317.0
2020-02-12 11:00:00,72.62,72.72,72.59,72.72,11133.0,70.9242,71.0218,70.8949,71.0218,11133.0
2020-02-12 11:10:00,72.75,72.9,72.75,72.78,10387.0,71.0511,71.1976,71.0511,71.0804,10387.0
2020-02-12 11:20:00,72.79,72.85,72.75,72.76,11019.0,71.0902,71.1488,71.0511,71.0609,11019.0
2020-02-12 11:30:00,72.77,72.87,72.64,72.87,17449.0,71.0707,71.1683,70.9437,71.1683,17449.0
2020-02-12 11:40:00,72.87,72.89,72.71,72.74,6605.0,71.1683,71.1879,71.0121,71.0414,6605.0
2020-02-12 11:50:00,72.76,72.79,72.71,72.77,13294.0,71.0609,71.0902,71.0121,71.0707,13294.0
2020-02-12 12:00:00,72.78,72.9,72.72,72.86,11880.0,71.0804,71.1976,71.0218,71.1586,11880.0
2020-02-12 12:10:00,72.87,72.88,72.69,72.81,7998.0,71.1683,71.1781,70.9925,71.1097,7998.0
2020-02-12 12:20:00,72.82,72.86,72.78,72.84,13410.0,71.1195,71.1586,71.0804,71.139,13410.0
2020-02-12 12:30:00,72.84,73.12,72.81,73.09,20301.0,71.139,71.4125,71.1097,71.3832,20301.0
2020-02-12 12:40:00,73.09,73.2,73.07,73.13,7029.0,71.3832,71.4906,71.3637,71.4223,7029.0
2020-02-12 12:50:00,73.12,73.18,73.07,73.1,6384.0,71.4125,71.4711,71.3637,71.393,6384.0
2020-02-12 13:00:00,73.09,73.19,73.09,73.15,13222.0,71.3832,71.4809,71.3832,71.4418,13222.0
2020-02-12 13:10:00,73.14,73.23,73.08,73.22,6800.0,71.432,71.5199,71.3734,71.5102,6800.0
2020-02-12 13:20:00,73.22,73.28,73.14,73.26,15790.0,71.5102,71.5688,71.432,71.5492,15790.0
2020-02-12 13:30:00,73.28,73.39,73.27,73.35,9167.0,71.5688,71.6762,71.559,71.6371,9167.0
2020-02-12 13:40:00,73.32,73.36,73.27,73.33,20245.0,71.6078,71.6469,71.559,71.6176,20245.0
2020-02-12 13:50:00,73.32,73.35,73.18,73.27,9490.0,71.6078,71.6371,71.4711,71.559,9490.0
2020-02-12 14:00:00,73.27,73.37,73.26,73.36,7309.0,71.559,71.6567,71.5492,71.6469,7309.0
2020-02-12 14:10:00,73.38,73.49,73.36,73.48,21012.0,71.6664,71.7738,71.6469,71.7641,21012.0
2020-02-12 14:20:00,73.49,73.51,73.37,73.49,16797.0,71.7738,71.7934,71.6567,71.7738,16797.0
2020-02-12 14:30:00,73.48,73.51,73.43,73.44,15483.0,71.7641,71.7934,71.7152,71.725,15483.0
2020-02-12 14:40:00,73.45,73.56,73.39,73.55,15099.0,71.7348,71.8422,71.6762,71.8324,15099.0
2020-02-12 14:50:00,73.56,73.56,73.4,73.44,8271.0,71.8422,71.8422,71.686,71.725,8271.0
2020-02-12 15:00:00,73.43,73.53,73.34,73.43,24115.0,71.7152,71.8129,71.6274,71.7152,24115.0
2020-02-12 15:10:00,73.42,73.42,73.2,73.28,17008.0,71.7055,71.7055,71.4906,71.5688,17008.0
2020-02-12 15:20:00,73.28,73.32,73.21,73.31,14638.0,71.5688,71.6078,71.5004,71.5981,14638.0
2020-02-12 15:30:00,73.28,73.3,73.19,73.26,31962.0,71.5688,71.5883,71.4809,71.5492,31962.0
2020-02-12 15:40:00,73.27,73.4,73.25,73.34,30249.0,71.559,71.686,71.5395,71.6274,30249.0
2020-02-12 15:50:00,73.36,73.41,72.97,73.09,288539.0,71.6469,71.6957,71.266,71.3832,288539.0
2020-02-13 09:30:00,72.72,73.13,72.31,72.72,48395.0,71.0218,71.4223,70.6214,71.0218,48395.0
2020-02-13 09:40:00,72.74,73.15,72.69,73.08,17448.0,71.0414,71.4418,70.9925,71.3734,17448.0
2020-02-13 09:50:00,73.16,73.2,72.4,72.4,34826.0,71.4516,71.4906,70.7093,70.7093,34826.0
2020-02-13 10:00:00,72.45,72.53,72.18,72.35,22094.0,70.7581,70.8363,70.4944,70.6605,22094.0
2020-02-13 10:10:00,72.38,72.67,72.11,72.58,39897.0,70.6898,70.973,70.4261,70.8851,39897.0
2020-02-13 10:20:00,72.53,72.79,72.49,72.75,12699.0,70.8363,71.0902,70.7972,71.0511,12699.0
2020-02-13 10:30:00,72.72,72.93,72.68,72.84,16957.0,71.0218,71.2269,70.9828,71.139,16957.0
2020-02-13 10:40:00,72.88,73.16,72.85,73.09,16755.0,71.1781,71.4516,71.1488,71.3832,16755.0
2020-02-13 10:50:00,73.1,73.24,73.03,73.14,9747.0,71.393,71.5297,71.3246,71.432,9747.0
2020-02-13 11:00:00,73.14,73.22,73.09,73.12,15333.0,71.432,71.5102,71.3832,71.4125,15333.0
2020-02-13 11:10:00,73.1,73.15,72.94,73.05,28499.0,71.393,71.4418,71.2367,71.3441,28499.0
2020-02-13 11:20:00,73.09,73.29,73.06,73.27,7633.0,71.3832,71.5785,71.3539,71.559,7633.0
2020-02-13 11:30:00,73.3,73.49,73.24,73.47,16759.0,71.5883,71.7738,71.5297,71.7543,16759.0
2020-02-13 11:40:00,73.45,73.55,73.42,73.49,7896.0,71.7348,71.8324,71.7055,71.7738,7896.0
2020-02-13 11:50:00,73.48,73.48,73.33,73.38,14845.0,71.7641,71.7641,71.6176,71.6664,14845.0
2020-02-13 12:00:00,73.39,73.52,73.36,73.52,14095.0,71.6762,71.8031,71.6469,71.8031,14095.0
2020-02-13 12:10:00,73.54,73.55,73.43,73.48,5947.0,71.8227,71.8324,71.7152,71.7641,5947.0
2020-02-13 12:20:00,73.46,73.49,73.37,73.38,5941.0,71.7445,71.7738,71.6567,71.6664,5941.0
2020-02-13 12:30:00,73.38,73.6,73.37,73.52,57348.0,71.6664,71.8813,71.6567,71.8031,57348.0
2020-02-13 12:40:00,73.53,73.57,73.29,73.33,17949.0,71.8129,71.852,71.5785,71.6176,17949.0
2020-02-13 12:50:00,73.32,73.35,72.8,72.81,62790.0,71.6078,71.6371,71.1,71.1097,62790.0
2020-02-13 13:00:00,72.81,72.97,72.61,72.73,144517.0,71.1097,71.266,70.9144,71.0316,144517.0
2020-02-13 13:10:00,72.75,72.82,72.63,72.66,26840.0,71.0511,71.1195,70.9339,70.9632,26840.0
2020-02-13 13:20:00,72.67,72.83,72.67,72.78,22673.0,70.973,71.1293,70.973,71.0804,22673.0
2020-02-13 13:30:00,72.8,73.0,72.75,72.96,18654.0,71.1,71.2953,71.0511,71.2562,18654.0
2020-02-13 13:40:00,72.98,73.21,72.98,73.2,9110.0,71.2758,71.5004,71.2758,71.4906,9110.0
2020-02-13 13:50:00,73.19,73.29,73.05,73.17,20626.0,71.4809,71.5785,71.3441,71.4613,20626.0
2020-02-13 14:00:00,73.13,73.17,73.09,73.09,6351.0,71.4223,71.4613,71.3832,71.3832,6351.0
2020-02-13 14:10:00,73.04,73.04,72.83,72.89,23294.0,71.3344,71.3344,71.1293,71.1879,23294.0
2020-02-13 14:20:00,72.9,73.0,72.89,72.91,26079.0,71.1976,71.2953,71.1879,71.2074,26079.0
2020-02-13 14:30:00,72.93,73.01,72.85,72.85,13889.0,71.2269,71.3051,71.1488,71.1488,13889.0
2020-02-13 14:40:00,72.84,72.84,72.51,72.51,46253.0,71.139,71.139,70.8167,70.8167,46253.0
2020-02-13 14:50:00,72.53,72.76,72.52,72.68,15402.0,70.8363,71.0609,70.8265,70.9828,15402.0
2020-02-13 15:00:00,72.68,72.72,72.49,72.56,21494.0,70.9828,71.0218,70.7972,70.8656,21494.0
2020-02-13 15:10:00,72.56,72.56,72.31,72.42,35083.0,70.8656,70.8656,70.6214,70.7288,35083.0
2020-02-13 15:20:00,72.45,72.53,72.39,72.41,18243.0,70.7581,70.8363,70.6995,70.7191,18243.0
2020-02-13 15:30:00,72.41,72.44,72.21,72.36,32126.0,70.7191,70.7484,70.5237,70.6702,32126.0
2020-02-13 15:40:00,72.36,72.48,72.34,72.43,34147.0,70.6702,70.7874,70.6507,70.7386,34147.0
2020-02-13 15:50:00,72.42,72.64,72.42,72.58,127384.0,70.7288,70.9437,70.7288,70.8851,127384.0
2020-02-14 09:30:00,72.8,72.88,72.36,72.6,30336.0,71.1,71.1781,70.6702,70.9046,30336.0
2020-02-14 09:40:00,72.55,72.66,72.3,72.54,8203.0,70.8558,70.9632,70.6116,70.846,8203.0
2020-02-14 09:50:00,72.48,72.48,72.25,72.26,10722.0,70.7874,70.7874,70.5628,70.5726,10722.0
2020-02-14 10:00:00,72.34,72.39,71.93,71.97,27037.0,70.6507,70.6995,70.2503,70.2893,27037.0
2020-02-14 10:10:00,71.96,71.96,71.74,71.91,13140.0,70.2796,70.2796,70.0647,70.2307,13140.0
2020-02-14 10:20:00,71.92,71.97,71.67,71.75,25159.0,70.2405,70.2893,69.9963,70.0745,25159.0
2020-02-14 10:30:00,71.74,71.81,71.66,71.76,13097.0,70.0647,70.1331,69.9866,70.0842,13097.0
2020-02-14 10:40:00,71.77,71.84,71.65,71.8,10104.0,70.094,70.1624,69.9768,70.1233,10104.0
2020-02-14 10:50:00,71.81,71.9,71.78,71.88,20148.0,70.1331,70.221,70.1038,70.2014,20148.0
2020-02-14 11:00:00,71.87,71.93,71.83,71.85,11394.0,70.1917,70.2503,70.1526,70.1721,11394.0
2020-02-14 11:10:00,71.85,71.88,71.7,71.77,22726.0,70.1721,70.2014,70.0256,70.094,22726.0
2020-02-14 11:20:00,71.73,71.74,71.53,71.56,17190.0,70.0549,70.0647,69.8596,69.8889,17190.0
2020-02-14 11:30:00,71.55,71.7,71.51,71.62,12653.0,69.8792,70.0256,69.8401,69.9475,12653.0
2020-02-14 11:40:00,71.6,71.61,71.42,71.42,13919.0,69.928,69.9378,69.7522,69.7522,13919.0
2020-02-14 11:50:00,71.39,71.43,71.32,71.39,9384.0,69.7229,69.762,69.6545,69.7229,9384.0
2020-02-14 12:00:00,71.39,71.55,71.39,71.53,14805.0,69.7229,69.8792,69.7229,69.8596,14805.0
2020-02-14 12:10:00,71.52,71.54,71.39,71.39,31183.0,69.8499,69.8694,69.7229,69.7229,31183.0
2020-02-14 12:20:00,71.39,71.4,71.32,71.36,13938.0,69.7229,69.7327,69.6545,69.6936,13938.0
2020-02-14 12:30:00,71.37,71.43,71.32,71.37,10492.0,69.7034,69.762,69.6545,69.7034,10492.0
2020-02-14 12:40:00,71.35,71.36,71.31,71.32,6211.0,69.6838,69.6936,69.6448,69.6545,6211.0
2020-02-14 12:50:00,71.32,71.32,71.11,71.16,13489.0,69.6545,69.6545,69.4494,69.4983,13489.0
2020-02-14 13:00:00,71.15,71.17,70.82,70.83,37657.0,69.4885,69.508,69.1662,69.176,37657.0
2020-02-14 13:10:00,70.8,70.93,70.79,70.8,15169.0,69.1467,69.2736,69.1369,69.1467,15169.0
2020-02-14 13:20:00,70.78,70.81,70.66,70.7,35006.0,69.1271,69.1564,69.0099,69.049,35006.0
2020-02-14 13:30:00,70.68,70.69,70.54,70.6,89575.0,69.0295,69.0392,68.8927,68.9513,89575.0
2020-02-14 13:40:00,70.6,70.62,70.3,70.31,72575.0,68.9513,68.9709,68.6583,68.6681,72575.0
2020-02-14 13:50:00,70.29,70.37,70.17,70.18,27501.0,68.6486,68.7267,68.5314,68.5411,27501.0
2020-02-14 14:00:00,70.19,70.29,70.12,70.14,64199.0,68.5509,68.6486,68.4825,68.5021,64199.0
2020-02-14 14:10:00,70.15,70.15,69.71,69.89,63101.0,68.5118,68.5118,68.0821,68.2579,63101.0
2020-02-14 14:20:00,69.87,70.1,69.86,69.94,33445.0,68.2384,68.463,68.2286,68.3067,33445.0
2020-02-14 14:30:00,69.92,70.07,69.71,69.88,58289.0,68.2872,68.4337,68.0821,68.2482,58289.0
2020-02-14 14:40:00,69.85,70.02,69.83,69.9,19440.0,68.2189,68.3849,68.1993,68.2677,19440.0
2020-02-14 14:50:00,69.9,70.04,69.83,69.97,65823.0,68.2677,68.4044,68.1993,68.336,65823.0
2020-02-14 15:00:00,69.99,70.02,69.83,69.83,27473.0,68.3556,68.3849,68.1993,68.1993,27473.0
2020-02-14 15:10:00,69.84,69.88,69.7,69.71,42682.0,68.2091,68.2482,68.0724,68.0821,42682.0
2020-02-14 15:20:00,69.71,69.81,69.66,69.73,32131.0,68.0821,68.1798,68.0333,68.1017,32131.0
2020-02-14 15:30:00,69.74,69.9,69.73,69.87,34822.0,68.1114,68.2677,68.1017,68.2384,34822.0
2020-02-14 15:40:00,69.87,69.95,69.83,69.94,46334.0,68.2384,68.3165,68.1993,68.3067,46334.0
2020-02-14 15:50:00,69.95,70.29,69.94,70.12,228959.0,68.3165,68.6486,68.3067,68.4825,228959.0
2020-02-18 09:30:00,67.95,68.16,67.23,67.76,233761.0,66.3632,66.5683,65.66,66.1777,233761.0
2020-02-18 09:40:00,67.76,68.24,67.5,68.14,273483.0,66.1777,66.6464,65.9237,66.5488,273483.0
2020-02-18 09:50:00,68.11,68.31,67.79,67.93,64844.0,66.5195,66.7148,66.207,66.3437,64844.0
2020-02-18 10:00:00,67.89,67.95,67.45,67.73,70976.0,66.3046,66.3632,65.8749,66.1484,70976.0
2020-02-18 10:10:00,67.73,67.95,67.61,67.73,63638.0,66.1484,66.3632,66.0312,66.1484,63638.0
2020-02-18 10:20:00,67.74,67.82,67.21,67.22,72093.0,66.1581,66.2363,65.6405,65.6503,72093.0
2020-02-18 10:30:00,67.22,67.51,67.2,67.34,47053.0,65.6503,65.9335,65.6307,65.7675,47053.0
2020-02-18 10:40:00,67.34,67.56,67.12,67.56,76911.0,65.7675,65.9823,65.5526,65.9823,76911.0
2020-02-18 10:50:00,67.54,67.55,66.96,67.04,82572.0,65.9628,65.9726,65.3963,65.4745,82572.0
2020-02-18 11:00:00,67.04,67.44,67.0,67.16,40325.0,65.4745,65.8651,65.4354,65.5917,40325.0
2020-02-18 11:10:00,67.17,67.17,66.91,66.98,73959.0,65.6014,65.6014,65.3475,65.4159,73959.0
2020-02-18 11:20:00,66.98,67.02,66.75,66.84,139796.0,65.4159,65.4549,65.1912,65.2791,139796.0
2020-02-18 11:30:00,66.84,66.95,66.79,66.81,22940.0,65.2791,65.3866,65.2303,65.2498,22940.0
2020-02-18 11:40:00,66.81,66.9,66.72,66.9,78613.0,65.2498,65.3377,65.1619,65.3377,78613.0
2020-02-18 11:50:00,66.9,67.0,66.76,66.8,58184.0,65.3377,65.4354,65.201,65.2401,58184.0
2020-02-18 12:00:00,66.85,66.94,66.78,66.83,15324.0,65.2889,65.3768,65.2205,65.2694,15324.0
2020-02-18 12:10:00,66.85,66.91,66.84,66.84,13876.0,65.2889,65.3475,65.2791,65.2791,13876.0
2020-02-18 12:20:00,66.85,66.88,66.8,66.82,10176.0,65.2889,65.3182,65.2401,65.2596,10176.0
2020-02-18 12:30:00,66.84,67.01,66.84,66.95,10360.0,65.2791,65.4452,65.2791,65.3866,10360.0
2020-02-18 12:40:00,66.95,67.1,66.9,67.1,15311.0,65.3866,65.5331,65.3377,65.5331,15311.0
2020-02-18 12:50:00,67.1,67.15,67.06,67.1,16948.0,65.5331,65.5819,65.494,65.5331,16948.0
2020-02-18 13:00:00,67.1,67.36,67.09,67.36,25967.0,65.5331,65.787,65.5233,65.787,25967.0
2020-02-18 13:10:00,67.37,67.6,67.37,67.48,25300.0,65.7968,66.0214,65.7968,65.9042,25300.0
2020-02-18 13:20:00,67.46,67.46,67.2,67.23,15019.0,65.8847,65.8847,65.6307,65.66,15019.0
2020-02-18 13:30:00,67.22,67.25,67.09,67.09,9774.0,65.6503,65.6796,65.5233,65.5233,9774.0
2020-02-18 13:40:00,67.09,67.1,66.88,66.92,16955.0,65.5233,65.5331,65.3182,65.3573,16955.0
2020-02-18 13:50:00,66.94,66.94,66.82,66.86,11668.0,65.3768,65.3768,65.2596,65.2987,11668.0
2020-02-18 14:00:00,66.88,66.97,66.8,66.81,16958.0,65.3182,65.4061,65.2401,65.2498,16958.0
2020-02-18 14:10:00,66.82,67.05,66.73,67.03,94073.0,65.2596,65.4842,65.1717,65.4647,94073.0
2020-02-18 14:20:00,67.03,67.16,67.0,67.07,29451.0,65.4647,65.5917,65.4354,65.5038,29451.0
2020-02-18 14:30:00,67.05,67.21,67.04,67.16,28090.0,65.4842,65.6405,65.4745,65.5917,28090.0
2020-02-18 14:40:00,67.18,67.34,67.15,67.23,29133.0,65.6112,65.7675,65.5819,65.66,29133.0
2020-02-18 14:50:00,67.22,67.25,66.98,66.98,39961.0,65.6503,65.6796,65.4159,65.4159,39961.0
2020-02-18 15:00:00,66.99,67.14,66.94,67.13,55506.0,65.4256,65.5721,65.3768,65.5624,55506.0
2020-02-18 15:10:00,67.14,67.22,67.04,67.09,68442.0,65.5721,65.6503,65.4745,65.5233,68442.0
2020-02-18 15:20:00,67.1,67.1,66.89,66.9,63189.0,65.5331,65.5331,65.328,65.3377,63189.0
2020-02-18 15:30:00,66.91,67.27,66.91,67.26,262024.0,65.3475,65.6991,65.3475,65.6893,262024.0
2020-02-18 15:40:00,67.26,67.54,67.2,67.53,183236.0,65.6893,65.9628,65.6307,65.953,183236.0
2020-02-18 15:50:00,67.52,67.56,67.3,67.4,239115.0,65.9433,65.9823,65.7284,65.8261,239115.0
2020-02-19 09:30:00,68.33,68.7,68.03,68.03,72770.0,66.7343,67.0957,66.4414,66.4414,72770.0
2020-02-19 09:40:00,68.1,68.47,67.9,68.44,94925.0,66.5097,66.8711,66.3144,66.8418,94925.0
2020-02-19 09:50:00,68.45,68.59,68.02,68.06,97643.0,66.8515,66.9883,66.4316,66.4707,97643.0
2020-02-19 10:00:00,68.04,68.29,67.85,68.26,38601.0,66.4511,66.6953,66.2656,66.666,38601.0
2020-02-19 10:10:00,68.25,68.41,68.08,68.35,20851.0,66.6562,66.8125,66.4902,66.7539,20851.0
2020-02-19 10:20:00,68.4,68.54,68.18,68.25,57286.0,66.8027,66.9394,66.5878,66.6562,57286.0
2020-02-19 10:30:00,68.29,68.41,68.17,68.21,19442.0,66.6953,66.8125,66.5781,66.6171,19442.0
2020-02-19 10:40:00,68.22,68.37,68.08,68.11,15122.0,66.6269,66.7734,66.4902,66.5195,15122.0
2020-02-19 10:50:00,68.11,68.29,68.1,68.17,7864.0,66.5195,66.6953,66.5097,66.5781,7864.0
2020-02-19 11:00:00,68.16,68.23,68.13,68.18,13159.0,66.5683,66.6367,66.539,66.5878,13159.0
2020-02-19 11:10:00,68.2,68.33,68.16,68.25,15079.0,66.6074,66.7343,66.5683,66.6562,15079.0
2020-02-19 11:20:00,68.3,68.34,68.23,68.33,17813.0,66.705,66.7441,66.6367,66.7343,17813.0
2020-02-19 11:30:00,68.37,68.38,68.3,68.3,22521.0,66.7734,66.7832,66.705,66.705,22521.0
2020-02-19 11:40:00,68.29,68.48,68.28,68.45,22183.0,66.6953,66.8808,66.6855,66.8515,22183.0
2020-02-19 11:50:00,68.47,68.51,68.18,68.18,24783.0,66.8711,66.9101,66.5878,66.5878,24783.0
2020-02-19 12:00:00,68.17,68.18,68.09,68.11,21790.0,66.5781,66.5878,66.5,66.5195,21790.0
2020-02-19 12:10:00,68.1,68.25,68.1,68.23,14906.0,66.5097,66.6562,66.5097,66.6367,14906.0
2020-02-19 12:20:00,68.22,68.24,68.06,68.06,14815.0,66.6269,66.6464,66.4707,66.4707,14815.0
2020-02-19 12:30:00,68.06,68.11,68.02,68.08,21391.0,66.4707,66.5195,66.4316,66.4902,21391.0
2020-02-19 12:40:00,68.07,68.24,68.03,68.23,13418.0,66.4804,66.6464,66.4414,66.6367,13418.0
2020-02-19 12:50:00,68.25,68.29,68.07,68.13,28013.0,66.6562,66.6953,66.4804,66.539,28013.0
2020-02-19 13:00:00,68.12,68.32,68.06,68.23,65410.0,66.5293,66.7246,66.4707,66.6367,65410.0
2020-02-19 13:10:00,68.23,68.31,68.2,68.27,29529.0,66.6367,66.7148,66.6074,66.6757,29529.0
2020-02-19 13:20:00,68.27,68.27,68.1,68.17,24310.0,66.6757,66.6757,66.5097,66.5781,24310.0
2020-02-19 13:30:00,68.17,68.17,68.06,68.06,19384.0,66.5781,66.5781,66.4707,66.4707,19384.0
2020-02-19 13:40:00,68.08,68.15,68.08,68.1,15896.0,66.4902,66.5585,66.4902,66.5097,15896.0
2020-02-19 13:50:00,68.09,68.09,67.97,68.02,21614.0,66.5,66.5,66.3828,66.4316,21614.0
2020-02-19 14:00:00,67.98,68.32,67.97,68.25,28216.0,66.3925,66.7246,66.3828,66.6562,28216.0
2020-02-19 14:10:00,68.25,68.4,68.23,68.36,31738.0,66.6562,66.8027,66.6367,66.7636,31738.0
2020-02-19 14:20:00,68.38,68.43,68.32,68.41,29134.0,66.7832,66.832,66.7246,66.8125,29134.0
2020-02-19 14:30:00,68.42,68.45,68.36,68.37,26182.0,66.8222,66.8515,66.7636,66.7734,26182.0
2020-02-19 14:40:00,68.37,68.45,68.35,68.4,32873.0,66.7734,66.8515,66.7539,66.8027,32873.0
2020-02-19 14:50:00,68.4,68.49,68.39,68.45,27381.0,66.8027,66.8906,66.7929,66.8515,27381.0
2020-02-19 15:00:00,68.46,68.48,68.18,68.18,38941.0,66.8613,66.8808,66.5878,66.5878,38941.0
2020-02-19 15:10:00,68.19,68.19,68.1,68.18,43972.0,66.5976,66.5976,66.5097,66.5878,43972.0
2020-02-19 15:20:00,68.17,68.23,68.13,68.14,25678.0,66.5781,66.6367,66.539,66.5488,25678.0
2020-02-19 15:30:00,68.14,68.32,68.12,68.18,71589.0,66.5488,66.7246,66.5293,66.5878,71589.0
2020-02-19 15:40:00,68.18,68.21,68.03,68.04,68829.0,66.5878,66.6171,66.4414,66.4511,68829.0
2020-02-19 15:50:00,68.03,68.04,67.91,67.97,176804.0,66.4414,66.4511,66.3242,66.3828,176804.0
2020-02-20 09:30:00,67.86,68.1,67.66,67.98,60190.0,66.3729,66.6077,66.1773,66.4903,60190.0
2020-02-20 09:40:00,67.98,68.11,67.75,67.95,35936.0,66.4903,66.6175,66.2654,66.461,35936.0
2020-02-20 09:50:00,68.01,68.4,68.01,68.36,60502.0,66.5197,66.9011,66.5197,66.862,60502.0
2020-02-20 10:00:00,68.37,68.57,68.27,68.49,37209.0,66.8718,67.0674,66.774,66.9891,37209.0
2020-02-20 10:10:00,68.5,68.51,68.35,68.4,23922.0,66.9989,67.0087,66.8522,66.9011,23922.0
2020-02-20 10:20:00,68.41,68.42,68.12,68.26,22530.0,66.9109,66.9207,66.6272,66.7642,22530.0
2020-02-20 10:30:00,68.24,68.38,68.16,68.36,19493.0,66.7446,66.8815,66.6664,66.862,19493.0
2020-02-20 10:40:00,68.35,68.47,68.28,68.31,11148.0,66.8522,66.9696,66.7837,66.8131,11148.0
2020-02-20 10:50:00,68.25,68.37,68.13,68.17,21820.0,66.7544,66.8718,66.637,66.6761,21820.0
2020-02-20 11:00:00,68.1,68.1,67.8,67.81,14554.0,66.6077,66.6077,66.3143,66.324,14554.0
2020-02-20 11:10:00,67.81,67.81,67.33,67.44,42940.0,66.324,66.324,65.8546,65.9621,42940.0
2020-02-20 11:20:00,67.41,67.51,66.91,66.92,30859.0,65.9328,66.0306,65.4438,65.4535,30859.0
2020-02-20 11:30:00,66.91,67.13,66.25,67.13,68033.0,65.4438,65.6589,64.7982,65.6589,68033.0
2020-02-20 11:40:00,66.99,67.1,66.76,66.8,68636.0,65.522,65.6296,65.297,65.3362,68636.0
2020-02-20 11:50:00,66.78,67.16,66.69,66.96,45644.0,65.3166,65.6883,65.2286,65.4927,45644.0
2020-02-20 12:00:00,66.92,66.92,66.74,66.8,22541.0,65.4535,65.4535,65.2775,65.3362,22541.0
2020-02-20 12:10:00,66.79,67.12,66.78,67.05,23571.0,65.3264,65.6492,65.3166,65.5807,23571.0
2020-02-20 12:20:00,67.01,67.02,66.79,66.8,22654.0,65.5416,65.5514,65.3264,65.3362,22654.0
2020-02-20 12:30:00,66.84,67.07,66.84,66.98,14874.0,65.3753,65.6003,65.3753,65.5122,14874.0
2020-02-20 12:40:00,66.99,67.15,66.94,67.07,92560.0,65.522,65.6785,65.4731,65.6003,92560.0
2020-02-20 12:50:00,67.07,67.4,67.06,67.4,21357.0,65.6003,65.923,65.5905,65.923,21357.0
2020-02-20 13:00:00,67.39,67.46,67.19,67.46,18533.0,65.9132,65.9817,65.7176,65.9817,18533.0
2020-02-20 13:10:00,67.44,67.62,67.34,67.39,21808.0,65.9621,66.1382,65.8643,65.9132,21808.0
2020-02-20 13:20:00,67.41,67.61,67.36,67.52,9879.0,65.9328,66.1284,65.8839,66.0404,9879.0
2020-02-20 13:30:00,67.55,67.61,67.36,67.42,8429.0,66.0697,66.1284,65.8839,65.9426,8429.0
2020-02-20 13:40:00,67.45,67.48,67.33,67.48,6656.0,65.9719,66.0013,65.8546,66.0013,6656.0
2020-02-20 13:50:00,67.46,67.52,67.44,67.48,8790.0,65.9817,66.0404,65.9621,66.0013,8790.0
2020-02-20 14:00:00,67.57,67.76,67.57,67.72,15919.0,66.0893,66.2751,66.0893,66.236,15919.0
2020-02-20 14:10:00,67.74,67.85,67.72,67.74,16920.0,66.2556,66.3632,66.236,66.2556,16920.0
2020-02-20 14:20:00,67.73,67.89,67.72,67.75,15958.0,66.2458,66.4023,66.236,66.2654,15958.0
2020-02-20 14:30:00,67.77,68.04,67.74,67.97,21838.0,66.2849,66.549,66.2556,66.4805,21838.0
2020-02-20 14:40:00,67.97,67.97,67.79,67.85,30919.0,66.4805,66.4805,66.3045,66.3632,30919.0
2020-02-20 14:50:00,67.84,67.94,67.7,67.85,25411.0,66.3534,66.4512,66.2164,66.3632,25411.0
2020-02-20 15:00:00,67.85,67.95,67.77,67.85,21097.0,66.3632,66.461,66.2849,66.3632,21097.0
2020-02-20 15:10:00,67.86,67.97,67.74,67.94,26704.0,66.3729,66.4805,66.2556,66.4512,26704.0
2020-02-20 15:20:00,67.95,68.04,67.92,68.0,17169.0,66.461,66.549,66.4316,66.5099,17169.0
2020-02-20 15:30:00,68.0,68.12,67.9,67.98,36893.0,66.5099,66.6272,66.4121,66.4903,36893.0
2020-02-20 15:40:00,67.99,68.08,67.86,67.87,29217.0,66.5001,66.5881,66.3729,66.3827,29217.0
2020-02-20 15:50:00,67.86,67.99,67.83,67.89,72304.0,66.3729,66.5001,66.3436,66.4023,72304.0
2020-02-21 09:30:00,67.56,67.56,66.8,66.81,42222.0,66.0795,66.0795,65.3362,65.346,42222.0
2020-02-21 09:40:00,66.78,66.86,65.8,65.87,51554.0,65.3166,65.3949,64.3581,64.4266,51554.0
2020-02-21 09:50:00,65.87,66.53,65.87,66.31,40638.0,64.4266,65.0721,64.4266,64.8569,40638.0
2020-02-21 10:00:00,66.3,66.54,66.05,66.37,70673.0,64.8471,65.0819,64.6026,64.9156,70673.0
2020-02-21 10:10:00,66.38,66.57,66.21,66.49,40159.0,64.9254,65.1112,64.7591,65.033,40159.0
2020-02-21 10:20:00,66.5,66.71,66.45,66.56,18221.0,65.0427,65.2481,64.9938,65.1014,18221.0
2020-02-21 10:30:00,66.54,66.54,66.2,66.21,16402.0,65.0819,65.0819,64.7493,64.7591,16402.0
2020-02-21 10:40:00,66.2,66.53,66.1,66.53,32248.0,64.7493,65.0721,64.6515,65.0721,32248.0
2020-02-21 10:50:00,66.48,66.75,66.38,66.71,20878.0,65.0232,65.2873,64.9254,65.2481,20878.0
2020-02-21 11:00:00,66.69,66.74,66.51,66.54,30584.0,65.2286,65.2775,65.0525,65.0819,30584.0
2020-02-21 11:10:00,66.49,66.73,66.49,66.62,14422.0,65.033,65.2677,65.033,65.1601,14422.0
2020-02-21 11:20:00,66.53,66.87,66.5,66.79,16976.0,65.0721,65.4046,65.0427,65.3264,16976.0
2020-02-21 11:30:00,66.82,66.9,66.71,66.79,14716.0,65.3557,65.434,65.2481,65.3264,14716.0
2020-02-21 11:40:00,66.77,66.77,66.63,66.66,12435.0,65.3068,65.3068,65.1699,65.1992,12435.0
2020-02-21 11:50:00,66.64,66.72,66.6,66.62,7763.0,65.1797,65.2579,65.1406,65.1601,7763.0
2020-02-21 12:00:00,66.65,66.74,66.6,66.62,5264.0,65.1895,65.2775,65.1406,65.1601,5264.0
2020-02-21 12:10:00,66.57,66.75,66.56,66.63,15052.0,65.1112,65.2873,65.1014,65.1699,15052.0
2020-02-21 12:20:00,66.64,66.66,66.5,66.5,8199.0,65.1797,65.1992,65.0427,65.0427,8199.0
2020-02-21 12:30:00,66.45,66.48,66.28,66.4,24077.0,64.9938,65.0232,64.8276,64.9449,24077.0
2020-02-21 12:40:00,66.36,66.36,66.12,66.17,9545.0,64.9058,64.9058,64.6711,64.72,9545.0
2020-02-21 12:50:00,66.15,66.21,66.04,66.19,28260.0,64.7004,64.7591,64.5928,64.7395,28260.0
2020-02-21 13:00:00,66.18,66.24,66.04,66.04,11889.0,64.7298,64.7884,64.5928,64.5928,11889.0
2020-02-21 13:10:00,66.04,66.04,65.89,65.99,29710.0,64.5928,64.5928,64.4461,64.5439,29710.0
2020-02-21 13:20:00,66.04,66.07,65.89,65.92,11523.0,64.5928,64.6222,64.4461,64.4755,11523.0
2020-02-21 13:30:00,65.94,65.97,65.78,65.97,45779.0,64.495,64.5244,64.3385,64.5244,45779.0
2020-02-21 13:40:00,65.98,66.0,65.77,65.8,14182.0,64.5341,64.5537,64.3287,64.3581,14182.0
2020-02-21 13:50:00,65.8,65.99,65.64,65.99,97315.0,64.3581,64.5439,64.2016,64.5439,97315.0
2020-02-21 14:00:00,65.96,66.15,65.96,66.02,17624.0,64.5146,64.7004,64.5146,64.5733,17624.0
2020-02-21 14:10:00,65.99,66.01,65.78,65.87,36605.0,64.5439,64.5635,64.3385,64.4266,36605.0
2020-02-21 14:20:00,65.85,65.98,65.76,65.98,29901.0,64.407,64.5341,64.319,64.5341,29901.0
2020-02-21 14:30:00,65.97,66.04,65.87,65.89,15521.0,64.5244,64.5928,64.4266,64.4461,15521.0
2020-02-21 14:40:00,65.89,66.08,65.85,65.94,9557.0,64.4461,64.6319,64.407,64.495,9557.0
2020-02-21 14:50:00,65.95,66.16,65.95,66.07,13076.0,64.5048,64.7102,64.5048,64.6222,13076.0
2020-02-21 15:00:00,66.06,66.07,65.94,66.0,22859.0,64.6124,64.6222,64.495,64.5537,22859.0
2020-02-21 15:10:00,65.99,66.06,65.96,65.98,20711.0,64.5439,64.6124,64.5146,64.5341,20711.0
2020-02-21 15:20:00,65.96,66.04,65.93,65.99,30527.0,64.5146,64.5928,64.4852,64.5439,30527.0
2020-02-21 15:30:00,65.98,66.04,65.86,65.96,32425.0,64.5341,64.5928,64.4168,64.5146,32425.0
2020-02-21 15:40:00,65.95,66.14,65.94,66.12,64773.0,64.5048,64.6906,64.495,64.6711,64773.0
2020-02-21 15:50:00,66.12,66.28,65.98,66.01,253202.0,64.6711,64.8276,64.5341,64.5635,253202.0
2020-02-24 09:30:00,63.19,64.1,62.67,63.73,297977.0,61.8053,62.6953,61.2967,62.3334,297977.0
2020-02-24 09:40:00,63.8,64.2,63.65,63.88,261579.0,62.4019,62.7931,62.2552,62.4802,261579.0
2020-02-24 09:50:00,63.88,64.18,63.83,63.97,153261.0,62.4802,62.7736,62.4313,62.5682,153261.0
2020-02-24 10:00:00,63.97,64.21,63.95,64.21,82940.0,62.5682,62.8029,62.5486,62.8029,82940.0
2020-02-24 10:10:00,64.2,64.51,64.13,64.33,125864.0,62.7931,63.0964,62.7247,62.9203,125864.0
2020-02-24 10:20:00,64.33,64.47,64.18,64.3,60659.0,62.9203,63.0572,62.7736,62.891,60659.0
2020-02-24 10:30:00,64.28,64.29,63.9,64.02,88696.0,62.8714,62.8812,62.4997,62.6171,88696.0
2020-02-24 10:40:00,63.98,64.08,63.81,63.94,37019.0,62.578,62.6758,62.4117,62.5388,37019.0
2020-02-24 10:50:00,63.99,64.25,63.99,64.13,16974.0,62.5877,62.8421,62.5877,62.7247,16974.0
2020-02-24 11:00:00,64.1,64.1,63.65,63.77,30625.0,62.6953,62.6953,62.2552,62.3726,30625.0
2020-02-24 11:10:00,63.74,64.09,63.74,64.08,44091.0,62.3432,62.6856,62.3432,62.6758,44091.0
2020-02-24 11:20:00,64.1,64.15,64.0,64.15,13256.0,62.6953,62.7442,62.5975,62.7442,13256.0
2020-02-24 11:30:00,64.15,64.21,63.9,64.03,11027.0,62.7442,62.8029,62.4997,62.6269,11027.0
2020-02-24 11:40:00,64.04,64.04,63.85,63.88,56165.0,62.6367,62.6367,62.4508,62.4802,56165.0
2020-02-24 11:50:00,63.9,64.18,63.84,64.03,34825.0,62.4997,62.7736,62.441,62.6269,34825.0
2020-02-24 12:00:00,63.97,63.97,63.64,63.69,16033.0,62.5682,62.5682,62.2454,62.2943,16033.0
2020-02-24 12:10:00,63.68,63.83,63.66,63.8,10723.0,62.2845,62.4313,62.265,62.4019,10723.0
2020-02-24 12:20:00,63.79,63.89,63.7,63.74,19679.0,62.3921,62.4899,62.3041,62.3432,19679.0
2020-02-24 12:30:00,63.7,63.84,63.53,63.83,22893.0,62.3041,62.441,62.1378,62.4313,22893.0
2020-02-24 12:40:00,63.84,63.87,63.64,63.69,13566.0,62.441,62.4704,62.2454,62.2943,13566.0
2020-02-24 12:50:00,63.66,63.72,63.6,63.64,7226.0,62.265,62.3237,62.2063,62.2454,7226.0
2020-02-24 13:00:00,63.62,63.68,63.55,63.55,16287.0,62.2259,62.2845,62.1574,62.1574,16287.0
2020-02-24 13:10:00,63.56,63.56,63.38,63.49,11813.0,62.1672,62.1672,61.9911,62.0987,11813.0
2020-02-24 13:20:00,63.49,63.8,63.48,63.8,16545.0,62.0987,62.4019,62.0889,62.4019,16545.0
2020-02-24 13:30:00,63.78,63.86,63.71,63.74,9929.0,62.3824,62.4606,62.3139,62.3432,9929.0
2020-02-24 13:40:00,63.71,63.72,63.6,63.66,17231.0,62.3139,62.3237,62.2063,62.265,17231.0
2020-02-24 13:50:00,63.67,63.7,63.53,63.67,22621.0,62.2748,62.3041,62.1378,62.2748,22621.0
2020-02-24 14:00:00,63.65,63.71,63.42,63.49,15111.0,62.2552,62.3139,62.0302,62.0987,15111.0
2020-02-24 14:10:00,63.51,63.56,63.43,63.46,20264.0,62.1183,62.1672,62.04,62.0694,20264.0
2020-02-24 14:20:00,63.49,63.95,63.48,63.88,34474.0,62.0987,62.5486,62.0889,62.4802,34474.0
2020-02-24 14:30:00,63.88,63.92,63.73,63.89,13768.0,62.4802,62.5193,62.3334,62.4899,13768.0
2020-02-24 14:40:00,63.87,63.87,63.75,63.85,14113.0,62.4704,62.4704,62.353,62.4508,14113.0
2020-02-24 14:50:00,63.86,64.04,63.72,64.04,36792.0,62.4606,62.6367,62.3237,62.6367,36792.0
2020-02-24 15:00:00,64.06,64.45,64.04,64.33,57588.0,62.6562,63.0377,62.6367,62.9203,57588.0
2020-02-24 15:10:00,64.33,64.33,64.05,64.18,22697.0,62.9203,62.9203,62.6464,62.7736,22697.0
2020-02-24 15:20:00,64.21,64.34,64.09,64.21,44776.0,62.8029,62.9301,62.6856,62.8029,44776.0
2020-02-24 15:30:00,64.2,64.34,64.1,64.13,64110.0,62.7931,62.9301,62.6953,62.7247,64110.0
2020-02-24 15:40:00,64.14,64.32,64.04,64.31,72114.0,62.7345,62.9105,62.6367,62.9007,72114.0
2020-02-24 15:50:00,64.27,64.27,63.84,63.9,311926.0,62.8616,62.8616,62.441,62.4997,311926.0
2020-02-25 09:30:00,64.7,64.78,64.0,64.32,48662.0,63.2822,63.3604,62.5975,62.9105,48662.0
2020-02-25 09:40:00,64.33,64.33,63.38,63.67,27042.0,62.9203,62.9203,61.9911,62.2748,27042.0
2020-02-25 09:50:00,63.7,63.98,63.65,63.72,31737.0,62.3041,62.578,62.2552,62.3237,31737.0
2020-02-25 10:00:00,63.71,63.96,63.61,63.61,24647.0,62.3139,62.5584,62.2161,62.2161,24647.0
2020-02-25 10:10:00,63.55,63.8,63.3,63.34,41624.0,62.1574,62.4019,61.9129,61.952,41624.0
2020-02-25 10:20:00,63.32,63.32,62.93,63.07,64725.0,61.9324,61.9324,61.551,61.6879,64725.0
2020-02-25 10:30:00,63.08,63.19,62.52,62.62,75711.0,61.6977,61.8053,61.15,61.2478,75711.0
2020-02-25 10:40:00,62.6,63.03,62.47,62.5,35478.0,61.2282,61.6488,61.1011,61.1304,35478.0
2020-02-25 10:50:00,62.53,62.73,62.09,62.6,85172.0,61.1597,61.3554,60.7294,61.2282,85172.0
2020-02-25 11:00:00,62.6,62.81,62.36,62.46,41023.0,61.2282,61.4336,60.9935,61.0913,41023.0
2020-02-25 11:10:00,62.4,62.56,61.79,62.11,99607.0,61.0326,61.1891,60.436,60.7489,99607.0
2020-02-25 11:20:00,62.03,62.43,61.9,62.33,27897.0,60.6707,61.0619,60.5435,60.9641,27897.0
2020-02-25 11:30:00,62.4,62.68,62.24,62.55,21571.0,61.0326,61.3065,60.8761,61.1793,21571.0
2020-02-25 11:40:00,62.56,62.8,62.37,62.78,13967.0,61.1891,61.4238,61.0032,61.4043,13967.0
2020-02-25 11:50:00,62.77,62.92,62.66,62.85,19144.0,61.3945,61.5412,61.2869,61.4727,19144.0
2020-02-25 12:00:00,62.84,62.97,62.61,62.91,85137.0,61.4629,61.5901,61.238,61.5314,85137.0
2020-02-25 12:10:00,62.88,63.1,62.74,62.79,46078.0,61.5021,61.7173,61.3651,61.414,46078.0
2020-02-25 12:20:00,62.79,62.86,62.65,62.81,26322.0,61.414,61.4825,61.2771,61.4336,26322.0
2020-02-25 12:30:00,62.82,62.96,62.76,62.87,13604.0,61.4434,61.5803,61.3847,61.4923,13604.0
2020-02-25 12:40:00,62.85,62.87,62.52,62.6,49825.0,61.4727,61.4923,61.15,61.2282,49825.0
2020-02-25 12:50:00,62.59,62.67,62.48,62.53,22940.0,61.2184,61.2967,61.1108,61.1597,22940.0
2020-02-25 13:00:00,62.54,62.71,62.39,62.53,51589.0,61.1695,61.3358,61.0228,61.1597,51589.0
2020-02-25 13:10:00,62.55,62.72,62.27,62.38,25882.0,61.1793,61.3456,60.9054,61.013,25882.0
2020-02-25 13:20:00,62.35,62.52,62.28,62.44,18960.0,60.9837,61.15,60.9152,61.0717,18960.0
2020-02-25 13:30:00,62.41,62.41,62.13,62.22,41588.0,61.0424,61.0424,60.7685,60.8565,41588.0
2020-02-25 13:40:00,62.19,62.35,62.08,62.09,54182.0,60.8272,60.9837,60.7196,60.7294,54182.0
2020-02-25 13:50:00,62.12,62.23,61.68,61.69,43206.0,60.7587,60.8663,60.3284,60.3382,43206.0
2020-02-25 14:00:00,61.69,61.73,61.25,61.37,70892.0,60.3382,60.3773,59.9078,60.0252,70892.0
2020-02-25 14:10:00,61.36,61.7,61.26,61.41,105587.0,60.0154,60.3479,59.9176,60.0643,105587.0
2020-02-25 14:20:00,61.38,61.63,61.26,61.28,43032.0,60.0349,60.2795,59.9176,59.9371,43032.0
2020-02-25 14:30:00,61.27,61.55,61.19,61.23,20475.0,59.9274,60.2012,59.8491,59.8882,20475.0
2020-02-25 14:40:00,61.27,61.99,61.2,61.99,68358.0,59.9274,60.6316,59.8589,60.6316,68358.0
2020-02-25 14:50:00,62.01,62.31,61.88,62.19,47448.0,60.6511,60.9446,60.524,60.8272,47448.0
2020-02-25 15:00:00,62.22,62.68,62.22,62.47,60595.0,60.8565,61.3065,60.8565,61.1011,60595.0
2020-02-25 15:10:00,62.46,62.48,62.05,62.21,49665.0,61.0913,61.1108,60.6903,60.8468,49665.0
2020-02-25 15:20:00,62.23,62.29,61.76,61.88,52186.0,60.8663,60.925,60.4066,60.524,52186.0
2020-02-25 15:30:00,61.88,61.9,61.51,61.55,82900.0,60.524,60.5435,60.1621,60.2012,82900.0
2020-02-25 15:40:00,61.57,62.21,61.57,61.91,85610.0,60.2208,60.8468,60.2208,60.5533,85610.0
2020-02-25 15:50:00,61.92,61.94,61.58,61.62,150858.0,60.5631,60.5827,60.2306,60.2697,150858.0
2020-02-26 09:30:00,61.98,62.68,61.72,62.46,91574.0,60.6218,61.3065,60.3675,61.0913,91574.0
2020-02-26 09:40:00,62.46,62.96,62.34,62.54,55329.0,61.0913,61.5803,60.9739,61.1695,55329.0
2020-02-26 09:50:00,62.58,62.64,62.25,62.35,23039.0,61.2086,61.2673,60.8859,60.9837,23039.0
2020-02-26 10:00:00,62.35,62.49,62.09,62.29,20780.0,60.9837,61.1206,60.7294,60.925,20780.0
2020-02-26 10:10:00,62.35,62.46,62.06,62.3,20997.0,60.9837,61.0913,60.7,60.9348,20997.0
2020-02-26 10:20:00,62.3,62.54,62.17,62.37,38005.0,60.9348,61.1695,60.8076,61.0032,38005.0
2020-02-26 10:30:00,62.4,62.53,62.25,62.29,23021.0,61.0326,61.1597,60.8859,60.925,23021.0
2020-02-26 10:40:00,62.36,62.7,62.28,62.64,25248.0,60.9935,61.326,60.9152,61.2673,25248.0
2020-02-26 10:50:00,62.66,62.79,62.43,62.5,16898.0,61.2869,61.414,61.0619,61.1304,16898.0
2020-02-26 11:00:00,62.46,62.47,62.14,62.19,23913.0,61.0913,61.1011,60.7783,60.8272,23913.0
2020-02-26 11:10:00,62.17,62.34,62.06,62.34,19700.0,60.8076,60.9739,60.7,60.9739,19700.0
2020-02-26 11:20:00,62.35,62.51,62.33,62.46,39298.0,60.9837,61.1402,60.9641,61.0913,39298.0
2020-02-26 11:30:00,62.49,62.49,62.18,62.28,22940.0,61.1206,61.1206,60.8174,60.9152,22940.0
2020-02-26 11:40:00,62.28,62.33,62.02,62.07,32253.0,60.9152,60.9641,60.6609,60.7098,32253.0
2020-02-26 11:50:00,62.09,62.11,61.77,61.77,21009.0,60.7294,60.7489,60.4164,60.4164,21009.0
2020-02-26 12:00:00,61.79,61.86,61.32,61.49,36812.0,60.436,60.5044,59.9763,60.1425,36812.0
2020-02-26 12:10:00,61.47,61.68,61.3,61.58,59842.0,60.123,60.3284,59.9567,60.2306,59842.0
2020-02-26 12:20:00,61.57,61.79,61.53,61.77,25274.0,60.2208,60.436,60.1817,60.4164,25274.0
2020-02-26 12:30:00,61.79,62.12,61.79,62.04,17131.0,60.436,60.7587,60.436,60.6805,17131.0
2020-02-26 12:40:00,62.01,62.18,61.92,62.07,11073.0,60.6511,60.8174,60.5631,60.7098,11073.0
2020-02-26 12:50:00,62.15,62.19,61.9,62.05,8453.0,60.7881,60.8272,60.5435,60.6903,8453.0
2020-02-26 13:00:00,62.07,62.14,61.9,61.92,13323.0,60.7098,60.7783,60.5435,60.5631,13323.0
2020-02-26 13:10:00,61.95,62.01,61.85,61.94,10152.0,60.5925,60.6511,60.4946,60.5827,10152.0
2020-02-26 13:20:00,61.94,62.06,61.87,62.0,40845.0,60.5827,60.7,60.5142,60.6414,40845.0
2020-02-26 13:30:00,62.01,62.01,61.25,61.25,17076.0,60.6511,60.6511,59.9078,59.9078,17076.0
2020-02-26 13:40:00,61.24,61.79,61.11,61.67,16696.0,59.898,60.436,59.7709,60.3186,16696.0
2020-02-26 13:50:00,61.62,61.73,61.29,61.32,11457.0,60.2697,60.3773,59.9469,59.9763,11457.0
2020-02-26 14:00:00,61.35,61.68,61.23,61.48,15519.0,60.0056,60.3284,59.8882,60.1328,15519.0
2020-02-26 14:10:00,61.44,61.75,61.36,61.42,15337.0,60.0936,60.3968,60.0154,60.0741,15337.0
2020-02-26 14:20:00,61.43,61.79,61.39,61.51,8693.0,60.0838,60.436,60.0447,60.1621,8693.0
2020-02-26 14:30:00,61.5,61.81,61.38,61.62,12160.0,60.1523,60.4555,60.0349,60.2697,12160.0
2020-02-26 14:40:00,61.56,61.65,61.38,61.59,14431.0,60.211,60.299,60.0349,60.2403,14431.0
2020-02-26 14:50:00,61.56,61.69,61.4,61.4,12601.0,60.211,60.3382,60.0545,60.0545,12601.0
2020-02-26 15:00:00,61.45,61.7,61.42,61.57,10016.0,60.1034,60.3479,60.0741,60.2208,10016.0
2020-02-26 15:10:00,61.63,61.88,61.52,61.8,14279.0,60.2795,60.524,60.1719,60.4457,14279.0
2020-02-26 15:20:00,61.77,61.82,61.42,61.52,18595.0,60.4164,60.4653,60.0741,60.1719,18595.0
2020-02-26 15:30:00,61.54,61.54,61.32,61.48,47182.0,60.1914,60.1914,59.9763,60.1328,47182.0
2020-02-26 15:40:00,61.48,61.48,61.32,61.34,46869.0,60.1328,60.1328,59.9763,59.9958,46869.0
2020-02-26 15:50:00,61.35,61.54,61.23,61.46,169281.0,60.0056,60.1914,59.8882,60.1132,169281.0
2020-02-27 09:30:00,59.56,59.9,58.84,59.48,104989.0,58.2548,58.5874,57.5506,58.1766,104989.0
2020-02-27 09:40:00,59.47,59.58,58.75,58.79,38870.0,58.1668,58.2744,57.4626,57.5017,38870.0
2020-02-27 09:50:00,58.86,59.1,58.56,58.74,91124.0,57.5702,57.8049,57.2767,57.4528,91124.0
2020-02-27 10:00:00,58.69,58.94,58.33,58.42,68508.0,57.4039,57.6484,57.0518,57.1398,68508.0
2020-02-27 10:10:00,58.43,58.74,58.3,58.46,53591.0,57.1496,57.4528,57.0224,57.1789,53591.0
2020-02-27 10:20:00,58.52,58.6,57.85,58.02,58112.0,57.2376,57.3159,56.5823,56.7486,58112.0
2020-02-27 10:30:00,58.02,58.35,57.58,58.32,69959.0,56.7486,57.0713,56.3182,57.042,69959.0
2020-02-27 10:40:00,58.32,58.54,57.97,58.43,46194.0,57.042,57.2572,56.6997,57.1496,46194.0
2020-02-27 10:50:00,58.43,58.7,58.21,58.7,41641.0,57.1496,57.4137,56.9344,57.4137,41641.0
2020-02-27 11:00:00,58.76,59.14,58.62,59.08,54272.0,57.4724,57.844,57.3354,57.7853,54272.0
2020-02-27 11:10:00,59.08,59.39,58.87,59.39,66808.0,57.7853,58.0886,57.5799,58.0886,66808.0
2020-02-27 11:20:00,59.37,59.37,58.63,58.64,55131.0,58.069,58.069,57.3452,57.355,55131.0
2020-02-27 11:30:00,58.66,58.91,58.5,58.65,39223.0,57.3745,57.6191,57.2181,57.3648,39223.0
2020-02-27 11:40:00,58.66,59.15,58.64,59.11,32363.0,57.3745,57.8538,57.355,57.8147,32363.0
2020-02-27 11:50:00,59.05,59.49,59.04,59.41,29407.0,57.756,58.1864,57.7462,58.1081,29407.0
2020-02-27 12:00:00,59.39,59.44,59.16,59.29,21706.0,58.0886,58.1375,57.8636,57.9907,21706.0
2020-02-27 12:10:00,59.32,59.58,59.3,59.55,24167.0,58.0201,58.2744,58.0005,58.245,24167.0
2020-02-27 12:20:00,59.53,59.54,59.08,59.49,19614.0,58.2255,58.2353,57.7853,58.1864,19614.0
2020-02-27 12:30:00,59.52,59.82,59.48,59.82,25279.0,58.2157,58.5091,58.1766,58.5091,25279.0
2020-02-27 12:40:00,59.81,59.93,59.62,59.93,29807.0,58.4993,58.6167,58.3135,58.6167,29807.0
2020-02-27 12:50:00,59.97,59.97,59.6,59.65,25757.0,58.6558,58.6558,58.2939,58.3429,25757.0
2020-02-27 13:00:00,59.64,60.03,59.56,59.92,32506.0,58.3331,58.7145,58.2548,58.6069,32506.0
2020-02-27 13:10:00,59.93,60.2,59.85,60.0,21195.0,58.6167,58.8808,58.5385,58.6852,21195.0
2020-02-27 13:20:00,60.0,60.03,59.62,59.65,23928.0,58.6852,58.7145,58.3135,58.3429,23928.0
2020-02-27 13:30:00,59.59,59.8,59.42,59.45,17564.0,58.2842,58.4896,58.1179,58.1472,17564.0
2020-02-27 13:40:00,59.51,59.63,59.11,59.58,20145.0,58.2059,58.3233,57.8147,58.2744,20145.0
2020-02-27 13:50:00,59.52,59.94,59.34,59.48,38084.0,58.2157,58.6265,58.0396,58.1766,38084.0
2020-02-27 14:00:00,59.44,59.64,59.22,59.22,30746.0,58.1375,58.3331,57.9223,57.9223,30746.0
2020-02-27 14:10:00,59.18,59.53,59.15,59.26,27816.0,57.8832,58.2255,57.8538,57.9614,27816.0
2020-02-27 14:20:00,59.28,59.65,59.23,59.62,18461.0,57.981,58.3429,57.9321,58.3135,18461.0
2020-02-27 14:30:00,59.59,59.77,59.41,59.61,41712.0,58.2842,58.4602,58.1081,58.3037,41712.0
2020-02-27 14:40:00,59.58,59.77,59.49,59.61,35752.0,58.2744,58.4602,58.1864,58.3037,35752.0
2020-02-27 14:50:00,59.64,59.71,59.39,59.42,41316.0,58.3331,58.4015,58.0886,58.1179,41316.0
2020-02-27 15:00:00,59.39,59.82,59.31,59.79,48388.0,58.0886,58.5091,58.0103,58.4798,48388.0
2020-02-27 15:10:00,59.81,59.86,59.58,59.63,48100.0,58.4993,58.5483,58.2744,58.3233,48100.0
2020-02-27 15:20:00,59.64,59.68,59.46,59.48,59552.0,58.3331,58.3722,58.157,58.1766,59552.0
2020-02-27 15:30:00,59.46,59.73,59.34,59.38,100993.0,58.157,58.4211,58.0396,58.0788,100993.0
2020-02-27 15:40:00,59.37,59.46,59.22,59.25,72873.0,58.069,58.157,57.9223,57.9516,72873.0
2020-02-27 15:50:00,59.27,59.31,58.42,58.45,256412.0,57.9712,58.0103,57.1398,57.1692,256412.0
2020-02-28 09:30:00,55.77,57.0,55.32,56.65,177116.0,54.5479,55.7509,54.1077,55.4086,177116.0
2020-02-28 09:40:00,56.64,57.15,56.05,56.91,106384.0,55.3988,55.8976,54.8217,55.6629,106384.0
2020-02-28 09:50:00,57.05,57.29,56.28,56.55,105304.0,55.7998,56.0346,55.0467,55.3108,105304.0
2020-02-28 10:00:00,56.51,56.77,56.15,56.41,68677.0,55.2717,55.526,54.9196,55.1739,68677.0
2020-02-28 10:10:00,56.38,57.15,56.16,57.03,47439.0,55.1445,55.8976,54.9293,55.7803,47439.0
2020-02-28 10:20:00,57.07,57.25,56.69,56.75,52763.0,55.8194,55.9954,55.4477,55.5064,52763.0
2020-02-28 10:30:00,56.75,57.54,56.67,57.04,57700.0,55.5064,56.2791,55.4282,55.79,57700.0
2020-02-28 10:40:00,57.05,57.25,56.9,56.97,37656.0,55.7998,55.9954,55.6531,55.7216,37656.0
2020-02-28 10:50:00,56.95,57.71,56.95,57.64,48641.0,55.702,56.4454,55.702,56.3769,48641.0
2020-02-28 11:00:00,57.7,57.7,57.0,57.08,32777.0,56.4356,56.4356,55.7509,55.8292,32777.0
2020-02-28 11:10:00,57.12,57.71,57.12,57.7,47420.0,55.8683,56.4454,55.8683,56.4356,47420.0
2020-02-28 11:20:00,57.66,57.97,57.5,57.97,38663.0,56.3965,56.6997,56.24,56.6997,38663.0
2020-02-28 11:30:00,58.0,58.33,57.89,58.29,26469.0,56.729,57.0518,56.6214,57.0127,26469.0
2020-02-28 11:40:00,58.27,58.87,58.2,58.47,97274.0,56.9931,57.5799,56.9246,57.1887,97274.0
2020-02-28 11:50:00,58.49,58.6,58.1,58.51,84619.0,57.2083,57.3159,56.8268,57.2278,84619.0
2020-02-28 12:00:00,58.4,58.57,58.15,58.31,26018.0,57.1202,57.2865,56.8757,57.0322,26018.0
2020-02-28 12:10:00,58.33,58.42,57.82,58.0,16794.0,57.0518,57.1398,56.553,56.729,16794.0
2020-02-28 12:20:00,57.99,58.57,57.99,58.5,25997.0,56.7192,57.2865,56.7192,57.2181,25997.0
2020-02-28 12:30:00,58.64,58.9,58.47,58.68,32716.0,57.355,57.6093,57.1887,57.3941,32716.0
2020-02-28 12:40:00,58.68,58.87,58.19,58.26,20585.0,57.3941,57.5799,56.9148,56.9833,20585.0
2020-02-28 12:50:00,58.24,58.84,58.19,58.76,31357.0,56.9638,57.5506,56.9148,57.4724,31357.0
2020-02-28 13:00:00,58.78,58.97,58.52,58.75,35100.0,57.4919,57.6778,57.2376,57.4626,35100.0
2020-02-28 13:10:00,58.7,58.7,58.29,58.51,20890.0,57.4137,57.4137,57.0127,57.2278,20890.0
2020-02-28 13:20:00,58.46,58.59,58.27,58.3,21941.0,57.1789,57.3061,56.9931,57.0224,21941.0
2020-02-28 13:30:00,58.27,58.3,57.98,58.11,33440.0,56.9931,57.0224,56.7094,56.8366,33440.0
2020-02-28 13:40:00,58.13,58.13,57.78,58.02,40567.0,56.8562,56.8562,56.5138,56.7486,40567.0
2020-02-28 13:50:00,58.05,58.11,57.8,58.04,19572.0,56.7779,56.8366,56.5334,56.7681,19572.0
2020-02-28 14:00:00,57.96,57.96,57.53,57.65,22796.0,56.6899,56.6899,56.2693,56.3867,22796.0
2020-02-28 14:10:00,57.64,57.97,57.63,57.97,34681.0,56.3769,56.6997,56.3671,56.6997,34681.0
2020-02-28 14:20:00,57.88,58.24,57.64,57.76,45483.0,56.6116,56.9638,56.3769,56.4943,45483.0
2020-02-28 14:30:00,57.77,58.25,57.56,57.64,87728.0,56.5041,56.9735,56.2987,56.3769,87728.0
2020-02-28 14:40:00,57.68,58.4,57.64,58.1,43247.0,56.416,57.1202,56.3769,56.8268,43247.0
2020-02-28 14:50:00,58.1,58.22,57.48,57.57,56149.0,56.8268,56.9442,56.2204,56.3084,56149.0
2020-02-28 15:00:00,57.59,57.7,57.13,57.22,56207.0,56.328,56.4356,55.8781,55.9661,56207.0
2020-02-28 15:10:00,57.21,57.97,57.19,57.86,61853.0,55.9563,56.6997,55.9368,56.5921,61853.0
2020-02-28 15:20:00,57.91,57.91,57.34,57.36,47792.0,56.641,56.641,56.0835,56.103,47792.0
2020-02-28 15:30:00,57.32,57.94,57.32,57.88,69653.0,56.0639,56.6703,56.0639,56.6116,69653.0
2020-02-28 15:40:00,57.89,58.02,57.55,57.95,79961.0,56.6214,56.7486,56.2889,56.6801,79961.0
2020-02-28 15:50:00,57.93,58.81,57.75,58.79,227316.0,56.6605,57.5213,56.4845,57.5017,227316.0
2020-03-02 09:30:00,59.41,59.69,58.33,58.63,84978.0,58.1081,58.382,57.0518,57.3452,84978.0
2020-03-02 09:40:00,58.62,59.0,58.41,58.6,22399.0,57.3354,57.7071,57.13,57.3159,22399.0
2020-03-02 09:50:00,58.62,58.83,58.29,58.41,27633.0,57.3354,57.5408,57.0127,57.13,27633.0
2020-03-02 10:00:00,58.36,58.58,58.13,58.19,43524.0,57.0811,57.2963,56.8562,56.9148,43524.0
2020-03-02 10:10:00,58.29,58.54,57.78,58.12,45545.0,57.0127,57.2572,56.5138,56.8464,45545.0
2020-03-02 10:20:00,58.12,58.12,57.59,57.97,35698.0,56.8464,56.8464,56.328,56.6997,35698.0
2020-03-02 10:30:00,57.94,58.51,57.58,58.43,25892.0,56.6703,57.2278,56.3182,57.1496,25892.0
2020-03-02 10:40:00,58.48,58.86,58.27,58.86,22432.0,57.1985,57.5702,56.9931,57.5702,22432.0
2020-03-02 10:50:00,58.84,59.12,58.7,58.7,17648.0,57.5506,57.8245,57.4137,57.4137,17648.0
2020-03-02 11:00:00,58.63,58.89,58.6,58.66,16294.0,57.3452,57.5995,57.3159,57.3745,16294.0
2020-03-02 11:10:00,58.67,59.09,58.67,58.71,47187.0,57.3843,57.7951,57.3843,57.4235,47187.0
2020-03-02 11:20:00,58.8,59.05,58.79,58.89,30502.0,57.5115,57.756,57.5017,57.5995,30502.0
2020-03-02 11:30:00,58.95,59.2,58.64,59.2,16802.0,57.6582,57.9027,57.355,57.9027,16802.0
2020-03-02 11:40:00,59.18,59.18,58.96,59.06,13604.0,57.8832,57.8832,57.668,57.7658,13604.0
2020-03-02 11:50:00,59.08,59.15,58.95,59.14,21430.0,57.7853,57.8538,57.6582,57.844,21430.0
2020-03-02 12:00:00,59.14,59.29,59.13,59.22,16340.0,57.844,57.9907,57.8342,57.9223,16340.0
2020-03-02 12:10:00,59.21,59.24,58.98,59.13,15806.0,57.9125,57.9418,57.6875,57.8342,15806.0
2020-03-02 12:20:00,59.11,59.22,59.0,59.1,13466.0,57.8147,57.9223,57.7071,57.8049,13466.0
2020-03-02 12:30:00,59.17,59.52,59.15,59.46,18156.0,57.8734,58.2157,57.8538,58.157,18156.0
2020-03-02 12:40:00,59.48,59.53,59.24,59.4,15093.0,58.1766,58.2255,57.9418,58.0983,15093.0
2020-03-02 12:50:00,59.41,59.68,59.34,59.66,39914.0,58.1081,58.3722,58.0396,58.3526,39914.0
2020-03-02 13:00:00,59.68,59.76,59.46,59.52,12591.0,58.3722,58.4504,58.157,58.2157,12591.0
2020-03-02 13:10:00,59.51,59.53,59.39,59.42,9921.0,58.2059,58.2255,58.0886,58.1179,9921.0
2020-03-02 13:20:00,59.43,59.47,59.13,59.27,10975.0,58.1277,58.1668,57.8342,57.9712,10975.0
2020-03-02 13:30:00,59.33,59.47,59.2,59.47,15456.0,58.0299,58.1668,57.9027,58.1668,15456.0
2020-03-02 13:40:00,59.48,59.55,59.32,59.34,13325.0,58.1766,58.245,58.0201,58.0396,13325.0
2020-03-02 13:50:00,59.36,59.57,59.25,59.57,25217.0,58.0592,58.2646,57.9516,58.2646,25217.0
2020-03-02 14:00:00,59.57,59.71,59.48,59.7,17111.0,58.2646,58.4015,58.1766,58.3918,17111.0
2020-03-02 14:10:00,59.71,59.73,59.59,59.61,10650.0,58.4015,58.4211,58.2842,58.3037,10650.0
2020-03-02 14:20:00,59.57,59.64,59.32,59.32,11351.0,58.2646,58.3331,58.0201,58.0201,11351.0
2020-03-02 14:30:00,59.36,59.42,59.06,59.08,13135.0,58.0592,58.1179,57.7658,57.7853,13135.0
2020-03-02 14:40:00,59.02,59.26,58.83,59.18,22671.0,57.7267,57.9614,57.5408,57.8832,22671.0
2020-03-02 14:50:00,59.11,59.43,59.05,59.2,20445.0,57.8147,58.1277,57.756,57.9027,20445.0
2020-03-02 15:00:00,59.15,59.65,59.15,59.5,22301.0,57.8538,58.3429,57.8538,58.1961,22301.0
2020-03-02 15:10:00,59.47,59.64,59.42,59.48,18536.0,58.1668,58.3331,58.1179,58.1766,18536.0
2020-03-02 15:20:00,59.49,59.83,59.47,59.81,25223.0,58.1864,58.5189,58.1668,58.4993,25223.0
2020-03-02 15:30:00,59.81,60.0,59.7,59.97,31492.0,58.4993,58.6852,58.3918,58.6558,31492.0
2020-03-02 15:40:00,59.96,60.08,59.83,60.03,53290.0,58.6461,58.7634,58.5189,58.7145,53290.0
2020-03-02 15:50:00,60.11,60.68,60.07,60.5,141199.0,58.7928,59.3503,58.7537,59.1742,141199.0
2020-03-03 09:30:00,60.51,60.71,59.71,60.35,72537.0,59.184,59.3796,58.4015,59.0275,72537.0
2020-03-03 09:40:00,60.35,60.5,59.91,60.04,21051.0,59.0275,59.1742,58.5972,58.7243,21051.0
2020-03-03 09:50:00,59.98,60.06,59.56,59.99,21824.0,58.6656,58.7439,58.2548,58.6754,21824.0
2020-03-03 10:00:00,59.94,61.44,59.88,61.08,37180.0,58.6265,60.0936,58.5678,59.7415,37180.0
2020-03-03 10:10:00,61.16,61.24,60.01,60.31,26194.0,59.8198,59.898,58.695,58.9884,26194.0
2020-03-03 10:20:00,60.2,60.7,60.14,60.41,40541.0,58.8808,59.3698,58.8221,59.0862,40541.0
2020-03-03 10:30:00,60.39,60.76,60.26,60.54,21697.0,59.0666,59.4285,58.9395,59.2134,21697.0
2020-03-03 10:40:00,60.54,60.85,60.52,60.54,33017.0,59.2134,59.5166,59.1938,59.2134,33017.0
2020-03-03 10:50:00,60.59,61.0,60.45,60.9,17226.0,59.2623,59.6633,59.1253,59.5655,17226.0
2020-03-03 11:00:00,60.96,61.0,60.17,60.19,42893.0,59.6241,59.6633,58.8515,58.871,42893.0
2020-03-03 11:10:00,60.16,60.18,59.77,59.83,26308.0,58.8417,58.8612,58.4602,58.5189,26308.0
2020-03-03 11:20:00,59.8,59.86,59.16,59.35,84931.0,58.4896,58.5483,57.8636,58.0494,84931.0
2020-03-03 11:30:00,59.48,59.94,59.31,59.94,26685.0,58.1766,58.6265,58.0103,58.6265,26685.0
2020-03-03 11:40:00,59.92,60.08,59.65,59.76,27072.0,58.6069,58.7634,58.3429,58.4504,27072.0
2020-03-03 11:50:00,59.76,60.22,59.76,60.22,18563.0,58.4504,58.9004,58.4504,58.9004,18563.0
2020-03-03 12:00:00,60.23,60.57,60.15,60.57,7482.0,58.9101,59.2427,58.8319,59.2427,7482.0
2020-03-03 12:10:00,60.48,60.59,60.19,60.22,53741.0,59.1547,59.2623,58.871,58.9004,53741.0
2020-03-03 12:20:00,60.21,60.39,60.03,60.08,42437.0,58.8906,59.0666,58.7145,58.7634,42437.0
2020-03-03 12:30:00,60.11,60.15,59.93,60.13,23950.0,58.7928,58.8319,58.6167,58.8123,23950.0
2020-03-03 12:40:00,60.12,60.27,59.93,60.15,23619.0,58.8026,58.9493,58.6167,58.8319,23619.0
2020-03-03 12:50:00,60.11,60.11,59.62,59.68,25690.0,58.7928,58.7928,58.3135,58.3722,25690.0
2020-03-03 13:00:00,59.67,59.67,59.28,59.3,32554.0,58.3624,58.3624,57.981,58.0005,32554.0
2020-03-03 13:10:00,59.32,59.36,59.07,59.16,48614.0,58.0201,58.0592,57.7756,57.8636,48614.0
2020-03-03 13:20:00,59.17,59.35,58.72,59.0,28631.0,57.8734,58.0494,57.4332,57.7071,28631.0
2020-03-03 13:30:00,59.02,59.19,58.76,59.09,31466.0,57.7267,57.8929,57.4724,57.7951,31466.0
2020-03-03 13:40:00,59.08,59.08,58.43,58.5,29842.0,57.7853,57.7853,57.1496,57.2181,29842.0
2020-03-03 13:50:00,58.49,58.67,58.37,58.38,22782.0,57.2083,57.3843,57.0909,57.1007,22782.0
2020-03-03 14:00:00,58.46,58.59,57.91,57.98,28562.0,57.1789,57.3061,56.641,56.7094,28562.0
2020-03-03 14:10:00,58.02,58.41,57.92,58.11,27885.0,56.7486,57.13,56.6508,56.8366,27885.0
2020-03-03 14:20:00,57.98,58.57,57.9,58.57,30008.0,56.7094,57.2865,56.6312,57.2865,30008.0
2020-03-03 14:30:00,58.51,58.74,58.17,58.19,24190.0,57.2278,57.4528,56.8953,56.9148,24190.0
2020-03-03 14:40:00,58.17,58.67,58.06,58.6,25546.0,56.8953,57.3843,56.7877,57.3159,25546.0
2020-03-03 14:50:00,58.54,58.74,58.4,58.69,32012.0,57.2572,57.4528,57.1202,57.4039,32012.0
2020-03-03 15:00:00,58.63,58.96,58.57,58.71,9654.0,57.3452,57.668,57.2865,57.4235,9654.0
2020-03-03 15:10:00,58.73,59.08,58.63,59.01,26610.0,57.443,57.7853,57.3452,57.7169,26610.0
2020-03-03 15:20:00,58.97,59.28,58.52,59.22,28152.0,57.6778,57.981,57.2376,57.9223,28152.0
2020-03-03 15:30:00,59.17,59.18,58.5,58.54,42258.0,57.8734,57.8832,57.2181,57.2572,42258.0
2020-03-03 15:40:00,58.54,59.19,58.5,58.73,36390.0,57.2572,57.8929,57.2181,57.443,36390.0
2020-03-03 15:50:00,58.72,59.01,58.33,58.46,120355.0,57.4332,57.7169,57.0518,57.1789,120355.0
2020-03-04 09:30:00,59.59,60.22,59.59,59.73,68319.0,58.2842,58.9004,58.2842,58.4211,68319.0
2020-03-04 09:40:00,59.72,60.07,59.57,59.98,45886.0,58.4113,58.7537,58.2646,58.6656,45886.0
2020-03-04 09:50:00,59.99,60.2,59.94,60.2,48615.0,58.6754,58.8808,58.6265,58.8808,48615.0
2020-03-04 10:00:00,60.2,60.56,60.04,60.23,56926.0,58.8808,59.2329,58.7243,58.9101,56926.0
2020-03-04 10:10:00,60.27,60.83,60.19,60.82,30576.0,58.9493,59.497,58.871,59.4872,30576.0
2020-03-04 10:20:00,60.87,60.97,60.71,60.9,46324.0,59.5361,59.6339,59.3796,59.5655,46324.0
2020-03-04 10:30:00,60.76,60.76,60.25,60.42,20372.0,59.4285,59.4285,58.9297,59.096,20372.0
2020-03-04 10:40:00,60.48,60.69,60.32,60.58,27670.0,59.1547,59.3601,58.9982,59.2525,27670.0
2020-03-04 10:50:00,60.6,60.62,60.1,60.17,36047.0,59.272,59.2916,58.783,58.8515,36047.0
2020-03-04 11:00:00,60.2,60.42,59.92,60.04,15785.0,58.8808,59.096,58.6069,58.7243,15785.0
2020-03-04 11:10:00,59.97,60.2,59.96,60.15,21657.0,58.6558,58.8808,58.6461,58.8319,21657.0
2020-03-04 11:20:00,60.21,60.36,60.08,60.32,47360.0,58.8906,59.0373,58.7634,58.9982,47360.0
2020-03-04 11:30:00,60.34,60.51,60.23,60.34,17002.0,59.0177,59.184,58.9101,59.0177,17002.0
2020-03-04 11:40:00,60.29,60.43,60.15,60.17,21736.0,58.9688,59.1058,58.8319,58.8515,21736.0
2020-03-04 11:50:00,60.17,60.51,60.17,60.48,24101.0,58.8515,59.184,58.8515,59.1547,24101.0
2020-03-04 12:00:00,60.49,60.68,60.49,60.64,15773.0,59.1644,59.3503,59.1644,59.3112,15773.0
2020-03-04 12:10:00,60.63,60.89,60.63,60.74,20362.0,59.3014,59.5557,59.3014,59.409,20362.0
2020-03-04 12:20:00,60.74,60.89,60.63,60.86,16875.0,59.409,59.5557,59.3014,59.5263,16875.0
2020-03-04 12:30:00,60.89,60.92,60.78,60.79,10465.0,59.5557,59.585,59.4481,59.4579,10465.0
2020-03-04 12:40:00,60.8,61.09,60.73,61.09,19743.0,59.4677,59.7513,59.3992,59.7513,19743.0
2020-03-04 12:50:00,61.12,61.31,61.04,61.28,24062.0,59.7806,59.9665,59.7024,59.9371,24062.0
2020-03-04 13:00:00,61.29,61.36,61.22,61.3,24026.0,59.9469,60.0154,59.8784,59.9567,24026.0
2020-03-04 13:10:00,61.3,61.43,61.19,61.4,25843.0,59.9567,60.0838,59.8491,60.0545,25843.0
2020-03-04 13:20:00,61.41,61.62,61.37,61.56,21411.0,60.0643,60.2697,60.0252,60.211,21411.0
2020-03-04 13:30:00,61.55,61.68,61.47,61.47,20584.0,60.2012,60.3284,60.123,60.123,20584.0
2020-03-04 13:40:00,61.5,61.72,61.48,61.7,23739.0,60.1523,60.3675,60.1328,60.3479,23739.0
2020-03-04 13:50:00,61.7,61.87,61.66,61.7,31854.0,60.3479,60.5142,60.3088,60.3479,31854.0
2020-03-04 14:00:00,61.72,61.81,61.46,61.5,24528.0,60.3675,60.4555,60.1132,60.1523,24528.0
2020-03-04 14:10:00,61.49,61.68,61.4,61.65,21297.0,60.1425,60.3284,60.0545,60.299,21297.0
2020-03-04 14:20:00,61.65,61.84,61.57,61.76,21481.0,60.299,60.4849,60.2208,60.4066,21481.0
2020-03-04 14:30:00,61.79,61.86,61.65,61.67,37481.0,60.436,60.5044,60.299,60.3186,37481.0
2020-03-04 14:40:00,61.68,61.8,61.57,61.6,21257.0,60.3284,60.4457,60.2208,60.2501,21257.0
2020-03-04 14:50:00,61.6,61.89,61.48,61.86,22829.0,60.2501,60.5338,60.1328,60.5044,22829.0
2020-03-04 15:00:00,61.86,62.04,61.82,61.92,68774.0,60.5044,60.6805,60.4653,60.5631,68774.0
2020-03-04 15:10:00,61.95,62.05,61.9,61.95,48281.0,60.5925,60.6903,60.5435,60.5925,48281.0
2020-03-04 15:20:00,61.96,62.22,61.95,62.13,39970.0,60.6022,60.8565,60.5925,60.7685,39970.0
2020-03-04 15:30:00,62.16,62.19,62.02,62.09,74754.0,60.7979,60.8272,60.6609,60.7294,74754.0
2020-03-04 15:40:00,62.1,62.11,61.92,62.02,70864.0,60.7392,60.7489,60.5631,60.6609,70864.0
2020-03-04 15:50:00,62.07,62.5,61.99,62.5,184699.0,60.7098,61.1304,60.6316,61.1304,184699.0
2020-03-05 09:30:00,60.64,61.44,60.37,61.26,57268.0,59.3112,60.0936,59.0471,59.9176,57268.0
2020-03-05 09:40:00,61.26,61.27,60.72,60.74,42575.0,59.9176,59.9274,59.3894,59.409,42575.0
2020-03-05 09:50:00,60.78,60.85,60.38,60.59,20386.0,59.4481,59.5166,59.0569,59.2623,20386.0
2020-03-05 10:00:00,60.59,60.77,60.32,60.35,14870.0,59.2623,59.4383,58.9982,59.0275,14870.0
2020-03-05 10:10:00,60.3,61.02,60.3,61.02,20387.0,58.9786,59.6828,58.9786,59.6828,20387.0
2020-03-05 10:20:00,60.99,61.31,60.73,60.77,14642.0,59.6535,59.9665,59.3992,59.4383,14642.0
2020-03-05 10:30:00,60.73,60.8,60.5,60.58,11539.0,59.3992,59.4677,59.1742,59.2525,11539.0
2020-03-05 10:40:00,60.53,60.9,60.51,60.84,16844.0,59.2036,59.5655,59.184,59.5068,16844.0
2020-03-05 10:50:00,60.81,60.97,60.71,60.71,7701.0,59.4774,59.6339,59.3796,59.3796,7701.0
2020-03-05 11:00:00,60.73,61.09,60.68,61.07,10100.0,59.3992,59.7513,59.3503,59.7317,10100.0
2020-03-05 11:10:00,61.08,61.54,61.06,61.45,14724.0,59.7415,60.1914,59.722,60.1034,14724.0
2020-03-05 11:20:00,61.48,61.52,61.15,61.36,11784.0,60.1328,60.1719,59.81,60.0154,11784.0
2020-03-05 11:30:00,61.43,61.47,61.21,61.28,18310.0,60.0838,60.123,59.8687,59.9371,18310.0
2020-03-05 11:40:00,61.27,61.43,61.14,61.34,11415.0,59.9274,60.0838,59.8002,59.9958,11415.0
2020-03-05 11:50:00,61.4,61.42,61.18,61.31,12257.0,60.0545,60.0741,59.8393,59.9665,12257.0
2020-03-05 12:00:00,61.3,61.33,61.07,61.15,19840.0,59.9567,59.986,59.7317,59.81,19840.0
2020-03-05 12:10:00,61.07,61.22,61.06,61.18,17908.0,59.7317,59.8784,59.722,59.8393,17908.0
2020-03-05 12:20:00,61.17,61.32,61.07,61.29,33153.0,59.8295,59.9763,59.7317,59.9469,33153.0
2020-03-05 12:30:00,61.27,61.4,61.0,61.01,11510.0,59.9274,60.0545,59.6633,59.6731,11510.0
2020-03-05 12:40:00,60.96,61.0,60.58,60.74,25093.0,59.6241,59.6633,59.2525,59.409,25093.0
2020-03-05 12:50:00,60.78,60.78,60.51,60.55,8043.0,59.4481,59.4481,59.184,59.2231,8043.0
2020-03-05 13:00:00,60.54,60.65,60.43,60.46,22801.0,59.2134,59.3209,59.1058,59.1351,22801.0
2020-03-05 13:10:00,60.48,60.56,60.3,60.43,25437.0,59.1547,59.2329,58.9786,59.1058,25437.0
2020-03-05 13:20:00,60.37,60.62,60.37,60.59,10282.0,59.0471,59.2916,59.0471,59.2623,10282.0
2020-03-05 13:30:00,60.58,60.86,60.52,60.63,22474.0,59.2525,59.5263,59.1938,59.3014,22474.0
2020-03-05 13:40:00,60.64,60.95,60.5,60.95,17263.0,59.3112,59.6144,59.1742,59.6144,17263.0
2020-03-05 13:50:00,60.96,61.0,60.73,60.8,24609.0,59.6241,59.6633,59.3992,59.4677,24609.0
2020-03-05 14:00:00,60.78,60.8,60.39,60.53,26330.0,59.4481,59.4677,59.0666,59.2036,26330.0
2020-03-05 14:10:00,60.54,60.8,60.36,60.39,11287.0,59.2134,59.4677,59.0373,59.0666,11287.0
2020-03-05 14:20:00,60.4,60.4,60.08,60.22,13356.0,59.0764,59.0764,58.7634,58.9004,13356.0
2020-03-05 14:30:00,60.24,60.55,60.24,60.52,9773.0,58.9199,59.2231,58.9199,59.1938,9773.0
2020-03-05 14:40:00,60.49,60.57,60.17,60.32,29951.0,59.1644,59.2427,58.8515,58.9982,29951.0
2020-03-05 14:50:00,60.36,60.47,60.23,60.33,14687.0,59.0373,59.1449,58.9101,59.008,14687.0
2020-03-05 15:00:00,60.36,60.37,60.1,60.22,28840.0,59.0373,59.0471,58.783,58.9004,28840.0
2020-03-05 15:10:00,60.23,60.24,59.79,59.99,52379.0,58.9101,58.9199,58.4798,58.6754,52379.0
2020-03-05 15:20:00,60.01,60.13,59.84,60.0,25114.0,58.695,58.8123,58.5287,58.6852,25114.0
2020-03-05 15:30:00,59.95,60.49,59.94,60.25,32634.0,58.6363,59.1644,58.6265,58.9297,32634.0
2020-03-05 15:40:00,60.24,60.38,60.05,60.31,63211.0,58.9199,59.0569,58.7341,58.9884,63211.0
2020-03-05 15:50:00,60.28,60.73,60.22,60.61,123581.0,58.959,59.3992,58.9004,59.2818,123581.0
2020-03-06 09:30:00,58.66,59.27,58.45,59.17,77182.0,57.3745,57.9712,57.1692,57.8734,77182.0
2020-03-06 09:40:00,59.13,59.13,58.15,58.28,39092.0,57.8342,57.8342,56.8757,57.0029,39092.0
2020-03-06 09:50:00,58.24,58.78,58.17,58.7,26235.0,56.9638,57.4919,56.8953,57.4137,26235.0
2020-03-06 10:00:00,58.67,59.04,58.57,58.71,24464.0,57.3843,57.7462,57.2865,57.4235,24464.0
2020-03-06 10:10:00,58.63,59.08,58.42,58.98,11071.0,57.3452,57.7853,57.1398,57.6875,11071.0
2020-03-06 10:20:00,58.92,59.51,58.75,59.49,14514.0,57.6289,58.2059,57.4626,58.1864,14514.0
2020-03-06 10:30:00,59.52,59.65,59.18,59.55,13978.0,58.2157,58.3429,57.8832,58.245,13978.0
2020-03-06 10:40:00,59.51,59.71,59.4,59.6,12070.0,58.2059,58.4015,58.0983,58.2939,12070.0
2020-03-06 10:50:00,59.66,59.67,59.17,59.36,12583.0,58.3526,58.3624,57.8734,58.0592,12583.0
2020-03-06 11:00:00,59.38,59.4,58.91,59.02,10223.0,58.0788,58.0983,57.6191,57.7267,10223.0
2020-03-06 11:10:00,58.98,59.19,58.81,58.89,6328.0,57.6875,57.8929,57.5213,57.5995,6328.0
2020-03-06 11:20:00,58.88,58.93,58.61,58.71,8575.0,57.5897,57.6386,57.3256,57.4235,8575.0
2020-03-06 11:30:00,58.74,58.88,58.39,58.58,18342.0,57.4528,57.5897,57.1105,57.2963,18342.0
2020-03-06 11:40:00,58.48,58.55,58.16,58.31,16348.0,57.1985,57.267,56.8855,57.0322,16348.0
2020-03-06 11:50:00,58.28,58.54,58.28,58.49,11975.0,57.0029,57.2572,57.0029,57.2083,11975.0
2020-03-06 12:00:00,58.51,58.51,58.22,58.22,14971.0,57.2278,57.2278,56.9442,56.9442,14971.0
2020-03-06 12:10:00,58.19,58.38,58.16,58.24,20286.0,56.9148,57.1007,56.8855,56.9638,20286.0
2020-03-06 12:20:00,58.22,58.39,58.17,58.2,18007.0,56.9442,57.1105,56.8953,56.9246,18007.0
2020-03-06 12:30:00,58.23,58.59,58.2,58.45,24931.0,56.954,57.3061,56.9246,57.1692,24931.0
2020-03-06 12:40:00,58.4,58.51,58.19,58.2,25496.0,57.1202,57.2278,56.9148,56.9246,25496.0
2020-03-06 12:50:00,58.19,58.24,58.04,58.08,24993.0,56.9148,56.9638,56.7681,56.8073,24993.0
2020-03-06 13:00:00,58.08,58.37,58.08,58.24,20603.0,56.8073,57.0909,56.8073,56.9638,20603.0
2020-03-06 13:10:00,58.26,58.33,58.12,58.16,15487.0,56.9833,57.0518,56.8464,56.8855,15487.0
2020-03-06 13:20:00,58.19,58.36,58.01,58.04,52276.0,56.9148,57.0811,56.7388,56.7681,52276.0
2020-03-06 13:30:00,58.02,58.14,57.79,57.98,26376.0,56.7486,56.8659,56.5236,56.7094,26376.0
2020-03-06 13:40:00,57.95,58.07,57.67,57.72,17734.0,56.6801,56.7975,56.4062,56.4551,17734.0
2020-03-06 13:50:00,57.68,57.73,57.54,57.59,18507.0,56.416,56.4649,56.2791,56.328,18507.0
2020-03-06 14:00:00,57.56,57.66,57.45,57.5,16898.0,56.2987,56.3965,56.1911,56.24,16898.0
2020-03-06 14:10:00,57.46,57.64,57.44,57.59,13922.0,56.2008,56.3769,56.1813,56.328,13922.0
2020-03-06 14:20:00,57.57,57.82,57.53,57.66,16718.0,56.3084,56.553,56.2693,56.3965,16718.0
2020-03-06 14:30:00,57.71,57.78,57.41,57.47,19060.0,56.4454,56.5138,56.1519,56.2106,19060.0
2020-03-06 14:40:00,57.49,57.77,57.44,57.58,20880.0,56.2302,56.5041,56.1813,56.3182,20880.0
2020-03-06 14:50:00,57.57,57.78,57.51,57.53,37359.0,56.3084,56.5138,56.2497,56.2693,37359.0
2020-03-06 15:00:00,57.57,57.66,57.25,57.36,35507.0,56.3084,56.3965,55.9954,56.103,35507.0
2020-03-06 15:10:00,57.34,57.91,57.33,57.87,38553.0,56.0835,56.641,56.0737,56.6019,38553.0
2020-03-06 15:20:00,57.87,58.03,57.71,57.76,47162.0,56.6019,56.7584,56.4454,56.4943,47162.0
2020-03-06 15:30:00,57.75,58.31,57.66,57.84,60499.0,56.4845,57.0322,56.3965,56.5725,60499.0
2020-03-06 15:40:00,57.9,58.45,57.83,58.34,101350.0,56.6312,57.1692,56.5627,57.0616,101350.0
2020-03-06 15:50:00,58.37,59.05,58.37,58.93,180532.0,57.0909,57.756,57.0909,57.6386,180532.0
2020-03-09 09:30:00,53.4,54.81,53.01,54.81,46554.0,52.2298,53.6089,51.8484,53.6089,46554.0
2020-03-09 09:40:00,54.72,55.0,53.47,54.37,12646.0,53.5209,53.7948,52.2983,53.1786,12646.0
2020-03-09 09:50:00,54.36,56.03,53.71,55.42,41537.0,53.1688,54.8022,52.533,54.2055,41537.0
2020-03-09 10:00:00,55.5,56.31,55.15,56.31,55927.0,54.2838,55.076,53.9415,55.076,55927.0
2020-03-09 10:10:00,56.18,56.32,55.7,56.08,41216.0,54.9489,55.0858,54.4794,54.8511,41216.0
2020-03-09 10:20:00,56.0,56.08,55.62,55.78,32478.0,54.7728,54.8511,54.4012,54.5577,32478.0
2020-03-09 10:30:00,55.76,55.77,55.24,55.36,30984.0,54.5381,54.5479,54.0295,54.1469,30984.0
2020-03-09 10:40:00,55.37,55.6,55.09,55.09,33556.0,54.1566,54.3816,53.8828,53.8828,33556.0
2020-03-09 10:50:00,55.09,55.09,54.73,54.94,31171.0,53.8828,53.8828,53.5307,53.7361,31171.0
2020-03-09 11:00:00,54.92,55.12,54.88,54.99,40308.0,53.7165,53.9121,53.6774,53.785,40308.0
2020-03-09 11:10:00,55.05,55.55,55.04,55.49,31846.0,53.8437,54.3327,53.8339,54.274,31846.0
2020-03-09 11:20:00,55.44,55.66,55.31,55.61,29978.0,54.2251,54.4403,54.098,54.3914,29978.0
2020-03-09 11:30:00,55.61,56.0,55.42,55.97,24800.0,54.3914,54.7728,54.2055,54.7435,24800.0
2020-03-09 11:40:00,55.93,56.12,55.84,56.12,22731.0,54.7044,54.8902,54.6163,54.8902,22731.0
2020-03-09 11:50:00,56.09,56.22,55.86,56.12,20571.0,54.8609,54.988,54.6359,54.8902,20571.0
2020-03-09 12:00:00,56.11,56.43,55.89,56.33,19536.0,54.8804,55.1934,54.6652,55.0956,19536.0
2020-03-09 12:10:00,56.39,56.51,55.83,55.85,16612.0,55.1543,55.2717,54.6066,54.6261,16612.0
2020-03-09 12:20:00,55.84,55.91,55.44,55.45,16080.0,54.6163,54.6848,54.2251,54.2349,16080.0
2020-03-09 12:30:00,55.47,55.56,55.25,55.5,40446.0,54.2545,54.3425,54.0393,54.2838,40446.0
2020-03-09 12:40:00,55.54,55.58,55.06,55.11,41963.0,54.3229,54.362,53.8534,53.9023,41963.0
2020-03-09 12:50:00,55.17,55.34,55.09,55.18,24541.0,53.961,54.1273,53.8828,53.9708,24541.0
2020-03-09 13:00:00,55.19,55.46,55.05,55.09,23239.0,53.9806,54.2447,53.8437,53.8828,23239.0
2020-03-09 13:10:00,55.1,55.35,55.09,55.18,17414.0,53.8926,54.1371,53.8828,53.9708,17414.0
2020-03-09 13:20:00,55.19,55.3,55.07,55.19,18185.0,53.9806,54.0882,53.8632,53.9806,18185.0
2020-03-09 13:30:00,55.12,55.18,54.74,54.75,20572.0,53.9121,53.9708,53.5404,53.5502,20572.0
2020-03-09 13:40:00,54.78,54.89,54.59,54.65,35443.0,53.5796,53.6872,53.3937,53.4524,35443.0
2020-03-09 13:50:00,54.62,54.62,54.32,54.4,43542.0,53.4231,53.4231,53.1297,53.2079,43542.0
2020-03-09 14:00:00,54.43,54.49,54.11,54.13,35233.0,53.2372,53.2959,52.9243,52.9438,35233.0
2020-03-09 14:10:00,54.12,54.63,54.05,54.54,49890.0,52.934,53.4329,52.8656,53.3448,49890.0
2020-03-09 14:20:00,54.55,54.77,54.25,54.25,34063.0,53.3546,53.5698,53.0612,53.0612,34063.0
2020-03-09 14:30:00,54.28,54.46,54.12,54.38,36872.0,53.0905,53.2666,52.934,53.1883,36872.0
2020-03-09 14:40:00,54.43,54.43,54.0,54.27,43860.0,53.2372,53.2372,52.8167,53.0807,43860.0
2020-03-09 14:50:00,54.25,54.85,54.25,54.73,34977.0,53.0612,53.648,53.0612,53.5307,34977.0
2020-03-09 15:00:00,54.76,55.27,54.6,55.23,65331.0,53.56,54.0588,53.4035,54.0197,65331.0
2020-03-09 15:10:00,55.23,55.61,55.0,55.5,106656.0,54.0197,54.3914,53.7948,54.2838,106656.0
2020-03-09 15:20:00,55.5,55.88,55.33,55.71,67953.0,54.2838,54.6555,54.1175,54.4892,67953.0
2020-03-09 15:30:00,55.7,55.96,55.47,55.9,77257.0,54.4794,54.7337,54.2545,54.675,77257.0
2020-03-09 15:40:00,55.9,56.21,55.75,56.08,83192.0,54.675,54.9782,54.5283,54.8511,83192.0
2020-03-09 15:50:00,56.07,56.07,55.08,55.08,179777.0,54.8413,54.8413,53.873,53.873,179777.0
2020-03-10 09:30:00,56.88,57.82,56.18,56.43,89688.0,55.6336,56.553,54.9489,55.1934,89688.0
2020-03-10 09:40:00,56.4,56.45,56.03,56.13,57323.0,55.1641,55.213,54.8022,54.9,57323.0
2020-03-10 09:50:00,56.13,56.35,55.87,56.23,57098.0,54.9,55.1152,54.6457,54.9978,57098.0
2020-03-10 10:00:00,56.23,57.18,56.08,57.13,73833.0,54.9978,55.927,54.8511,55.8781,73833.0
2020-03-10 10:10:00,57.13,57.45,57.09,57.32,90313.0,55.8781,56.1911,55.839,56.0639,90313.0
2020-03-10 10:20:00,57.33,57.52,57.0,57.07,49023.0,56.0737,56.2595,55.7509,55.8194,49023.0
2020-03-10 10:30:00,57.07,57.07,56.57,56.62,31320.0,55.8194,55.8194,55.3303,55.3793,31320.0
2020-03-10 10:40:00,56.66,56.72,56.44,56.44,18125.0,55.4184,55.4771,55.2032,55.2032,18125.0
2020-03-10 10:50:00,56.45,56.72,56.37,56.52,23788.0,55.213,55.4771,55.1347,55.2814,23788.0
2020-03-10 11:00:00,56.54,56.85,56.44,56.75,26120.0,55.301,55.6042,55.2032,55.5064,26120.0
2020-03-10 11:10:00,56.73,56.73,56.07,56.08,29549.0,55.4868,55.4868,54.8413,54.8511,29549.0
2020-03-10 11:20:00,56.08,56.18,55.49,55.5,59726.0,54.8511,54.9489,54.274,54.2838,59726.0
2020-03-10 11:30:00,55.43,55.55,55.08,55.22,48841.0,54.2153,54.3327,53.873,54.0099,48841.0
2020-03-10 11:40:00,55.27,55.99,55.21,55.79,30906.0,54.0588,54.7631,54.0002,54.5674,30906.0
2020-03-10 11:50:00,55.87,55.91,55.46,55.67,30895.0,54.6457,54.6848,54.2447,54.4501,30895.0
2020-03-10 12:00:00,55.69,56.37,55.67,56.35,28078.0,54.4696,55.1347,54.4501,55.1152,28078.0
2020-03-10 12:10:00,56.35,56.7,56.34,56.61,39701.0,55.1152,55.4575,55.1054,55.3695,39701.0
2020-03-10 12:20:00,56.58,56.58,56.04,56.04,14641.0,55.3401,55.3401,54.812,54.812,14641.0
2020-03-10 12:30:00,56.0,56.09,55.73,56.01,16445.0,54.7728,54.8609,54.5088,54.7826,16445.0
2020-03-10 12:40:00,56.04,56.25,55.88,56.01,29609.0,54.812,55.0174,54.6555,54.7826,29609.0
2020-03-10 12:50:00,56.01,56.3,55.92,56.1,17289.0,54.7826,55.0663,54.6946,54.8706,17289.0
2020-03-10 13:00:00,56.09,56.21,55.76,56.21,17287.0,54.8609,54.9782,54.5381,54.9782,17287.0
2020-03-10 13:10:00,56.18,56.2,55.86,56.15,21327.0,54.9489,54.9685,54.6359,54.9196,21327.0
2020-03-10 13:20:00,56.18,56.28,55.94,56.08,21078.0,54.9489,55.0467,54.7142,54.8511,21078.0
2020-03-10 13:30:00,56.13,56.36,56.01,56.13,18784.0,54.9,55.1249,54.7826,54.9,18784.0
2020-03-10 13:40:00,56.16,56.22,55.64,55.67,17220.0,54.9293,54.988,54.4207,54.4501,17220.0
2020-03-10 13:50:00,55.68,55.78,55.58,55.67,16241.0,54.4599,54.5577,54.362,54.4501,16241.0
2020-03-10 14:00:00,55.68,55.73,55.46,55.73,26170.0,54.4599,54.5088,54.2447,54.5088,26170.0
2020-03-10 14:10:00,55.73,56.08,55.7,56.03,19312.0,54.5088,54.8511,54.4794,54.8022,19312.0
2020-03-10 14:20:00,56.04,56.3,55.92,56.28,17758.0,54.812,55.0663,54.6946,55.0467,17758.0
2020-03-10 14:30:00,56.28,56.69,56.26,56.65,26559.0,55.0467,55.4477,55.0271,55.4086,26559.0
2020-03-10 14:40:00,56.65,57.55,56.62,57.55,37194.0,55.4086,56.2889,55.3793,56.2889,37194.0
2020-03-10 14:50:00,57.5,57.63,57.3,57.55,61937.0,56.24,56.3671,56.0444,56.2889,61937.0
2020-03-10 15:00:00,57.6,58.04,57.57,57.8,64530.0,56.3378,56.7681,56.3084,56.5334,64530.0
2020-03-10 15:10:00,57.83,58.27,57.68,58.27,63078.0,56.5627,56.9931,56.416,56.9931,63078.0
2020-03-10 15:20:00,58.25,58.37,58.08,58.12,87802.0,56.9735,57.0909,56.8073,56.8464,87802.0
2020-03-10 15:30:00,58.11,58.84,57.98,58.83,111170.0,56.8366,57.5506,56.7094,57.5408,111170.0
2020-03-10 15:40:00,58.82,58.88,58.7,58.82,123556.0,57.531,57.5897,57.4137,57.531,123556.0
2020-03-10 15:50:00,58.81,59.16,58.7,59.0,167730.0,57.5213,57.8636,57.4137,57.7071,167730.0
2020-03-11 09:30:00,57.29,57.8,56.79,57.23,67935.0,56.0346,56.5334,55.5455,55.9759,67935.0
2020-03-11 09:40:00,57.3,57.62,57.03,57.24,64662.0,56.0444,56.3573,55.7803,55.9857,64662.0
2020-03-11 09:50:00,57.22,57.77,57.15,57.33,34403.0,55.9661,56.5041,55.8976,56.0737,34403.0
2020-03-11 10:00:00,57.46,57.89,57.25,57.81,44718.0,56.2008,56.6214,55.9954,56.5432,44718.0
2020-03-11 10:10:00,57.86,58.09,57.73,58.09,37767.0,56.5921,56.817,56.4649,56.817,37767.0
2020-03-11 10:20:00,58.09,58.09,56.94,57.0,37320.0,56.817,56.817,55.6922,55.7509,37320.0
2020-03-11 10:30:00,56.94,57.01,56.36,56.83,48100.0,55.6922,55.7607,55.1249,55.5847,48100.0
2020-03-11 10:40:00,56.85,56.93,56.12,56.19,35183.0,55.6042,55.6825,54.8902,54.9587,35183.0
2020-03-11 10:50:00,56.18,56.51,56.08,56.41,35784.0,54.9489,55.2717,54.8511,55.1739,35784.0
2020-03-11 11:00:00,56.37,56.77,56.37,56.71,38648.0,55.1347,55.526,55.1347,55.4673,38648.0
2020-03-11 11:10:00,56.71,56.76,56.13,56.13,19343.0,55.4673,55.5162,54.9,54.9,19343.0
2020-03-11 11:20:00,56.21,56.27,55.94,56.23,28522.0,54.9782,55.0369,54.7142,54.9978,28522.0
2020-03-11 11:30:00,56.26,56.57,56.04,56.55,20430.0,55.0271,55.3303,54.812,55.3108,20430.0
2020-03-11 11:40:00,56.56,56.58,56.2,56.45,21727.0,55.3206,55.3401,54.9685,55.213,21727.0
2020-03-11 11:50:00,56.45,56.63,56.11,56.3,20689.0,55.213,55.389,54.8804,55.0663,20689.0
2020-03-11 12:00:00,56.31,56.69,56.06,56.67,15486.0,55.076,55.4477,54.8315,55.4282,15486.0
2020-03-11 12:10:00,56.7,57.15,56.51,57.13,22236.0,55.4575,55.8976,55.2717,55.8781,22236.0
2020-03-11 12:20:00,57.13,57.2,56.74,56.85,60453.0,55.8781,55.9465,55.4966,55.6042,60453.0
2020-03-11 12:30:00,56.9,56.99,56.48,56.55,29470.0,55.6531,55.7411,55.2423,55.3108,29470.0
2020-03-11 12:40:00,56.54,56.63,56.26,56.31,23315.0,55.301,55.389,55.0271,55.076,23315.0
2020-03-11 12:50:00,56.29,56.48,56.14,56.27,24161.0,55.0565,55.2423,54.9098,55.0369,24161.0
2020-03-11 13:00:00,56.34,56.34,55.89,55.91,25574.0,55.1054,55.1054,54.6652,54.6848,25574.0
2020-03-11 13:10:00,55.91,56.18,55.91,56.14,26065.0,54.6848,54.9489,54.6848,54.9098,26065.0
2020-03-11 13:20:00,56.16,56.38,56.04,56.32,27202.0,54.9293,55.1445,54.812,55.0858,27202.0
2020-03-11 13:30:00,56.39,56.46,56.15,56.19,24414.0,55.1543,55.2228,54.9196,54.9587,24414.0
2020-03-11 13:40:00,56.15,56.29,56.0,56.18,33722.0,54.9196,55.0565,54.7728,54.9489,33722.0
2020-03-11 13:50:00,56.12,56.22,55.94,56.04,21163.0,54.8902,54.988,54.7142,54.812,21163.0
2020-03-11 14:00:00,56.13,56.15,55.78,55.8,22196.0,54.9,54.9196,54.5577,54.5772,22196.0
2020-03-11 14:10:00,55.79,55.83,55.48,55.49,17164.0,54.5674,54.6066,54.2642,54.274,17164.0
2020-03-11 14:20:00,55.5,55.56,55.32,55.38,25418.0,54.2838,54.3425,54.1077,54.1664,25418.0
2020-03-11 14:30:00,55.4,55.69,55.33,55.63,24445.0,54.186,54.4696,54.1175,54.4109,24445.0
2020-03-11 14:40:00,55.59,55.86,55.41,55.42,31470.0,54.3718,54.6359,54.1958,54.2055,31470.0
2020-03-11 14:50:00,55.42,55.58,55.22,55.26,22877.0,54.2055,54.362,54.0099,54.0491,22877.0
2020-03-11 15:00:00,55.28,55.31,54.8,54.98,46129.0,54.0686,54.098,53.5991,53.7752,46129.0
2020-03-11 15:10:00,54.97,55.17,54.78,55.05,57095.0,53.7654,53.961,53.5796,53.8437,57095.0
2020-03-11 15:20:00,55.04,55.15,54.67,55.12,47535.0,53.8339,53.9415,53.472,53.9121,47535.0
2020-03-11 15:30:00,55.11,55.36,54.97,55.23,172950.0,53.9023,54.1469,53.7654,54.0197,172950.0
2020-03-11 15:40:00,55.27,55.47,55.01,55.28,87099.0,54.0588,54.2545,53.8045,54.0686,87099.0
2020-03-11 15:50:00,55.28,55.41,54.83,54.88,163153.0,54.0686,54.1958,53.6285,53.6774,163153.0
2020-03-12 09:30:00,50.8,51.01,50.15,50.8,54103.0,49.6868,49.8922,49.051,49.6868,54103.0
2020-03-12 09:40:00,50.8,50.8,50.8,50.8,0.0,49.6868,49.6868,49.6868,49.6868,0.0
2020-03-12 09:50:00,50.29,52.18,50.29,52.1,242574.0,49.188,51.0365,49.188,50.9583,242574.0
2020-03-12 10:00:00,52.05,52.24,51.39,52.2,63245.0,50.9094,51.0952,50.2639,51.0561,63245.0
2020-03-12 10:10:00,52.18,52.27,51.41,51.58,41743.0,51.0365,51.1246,50.2834,50.4497,41743.0
2020-03-12 10:20:00,51.66,51.88,51.28,51.44,35721.0,50.5279,50.7431,50.1563,50.3128,35721.0
2020-03-12 10:30:00,51.47,51.76,50.53,50.66,62850.0,50.3421,50.6258,49.4227,49.5499,62850.0
2020-03-12 10:40:00,50.58,50.98,50.36,50.75,46432.0,49.4716,49.8628,49.2564,49.6379,46432.0
2020-03-12 10:50:00,50.67,51.4,50.61,51.04,49111.0,49.5596,50.2736,49.501,49.9215,49111.0
2020-03-12 11:00:00,51.05,51.05,50.4,50.46,41933.0,49.9313,49.9313,49.2956,49.3542,41933.0
2020-03-12 11:10:00,50.45,50.5,49.93,49.94,71258.0,49.3445,49.3934,48.8359,48.8456,71258.0
2020-03-12 11:20:00,49.93,50.55,49.88,50.22,72612.0,48.8359,49.4423,48.7869,49.1195,72612.0
2020-03-12 11:30:00,50.28,50.62,49.98,50.02,20280.0,49.1782,49.5107,48.8848,48.9239,20280.0
2020-03-12 11:40:00,50.04,50.1,49.76,49.86,60462.0,48.9434,49.0021,48.6696,48.7674,60462.0
2020-03-12 11:50:00,49.8,50.19,49.66,50.15,63715.0,48.7087,49.0902,48.5718,49.051,63715.0
2020-03-12 12:00:00,50.09,50.24,49.88,50.02,29864.0,48.9923,49.1391,48.7869,48.9239,29864.0
2020-03-12 12:10:00,50.03,50.42,49.84,50.19,33861.0,48.9337,49.3151,48.7478,49.0902,33861.0
2020-03-12 12:20:00,50.18,50.77,50.17,50.55,33106.0,49.0804,49.6574,49.0706,49.4423,33106.0
2020-03-12 12:30:00,50.47,50.51,50.25,50.36,37964.0,49.364,49.4031,49.1488,49.2564,37964.0
2020-03-12 12:40:00,50.38,50.46,50.09,50.09,36017.0,49.276,49.3542,48.9923,48.9923,36017.0
2020-03-12 12:50:00,50.14,52.14,50.14,51.76,55529.0,49.0413,50.9974,49.0413,50.6258,55529.0
2020-03-12 13:00:00,51.69,53.06,51.41,52.69,62225.0,50.5573,51.8973,50.2834,51.5354,62225.0
2020-03-12 13:10:00,52.65,52.65,51.53,51.72,67185.0,51.4962,51.4962,50.4008,50.5866,67185.0
2020-03-12 13:20:00,51.75,51.88,51.21,51.48,37840.0,50.616,50.7431,50.0878,50.3519,37840.0
2020-03-12 13:30:00,51.48,51.7,50.56,50.71,46873.0,50.3519,50.5671,49.452,49.5988,46873.0
2020-03-12 13:40:00,50.69,51.25,50.59,51.13,41694.0,49.5792,50.1269,49.4814,50.0096,41694.0
2020-03-12 13:50:00,51.18,51.53,50.93,51.53,18219.0,50.0585,50.4008,49.8139,50.4008,18219.0
2020-03-12 14:00:00,51.48,52.06,51.23,51.94,59718.0,50.3519,50.9192,50.1074,50.8018,59718.0
2020-03-12 14:10:00,51.95,52.02,51.56,51.6,24675.0,50.8116,50.8801,50.4301,50.4693,24675.0
2020-03-12 14:20:00,51.6,51.77,51.46,51.55,21911.0,50.4693,50.6355,50.3323,50.4204,21911.0
2020-03-12 14:30:00,51.47,51.67,51.31,51.48,39804.0,50.3421,50.5377,50.1856,50.3519,39804.0
2020-03-12 14:40:00,51.37,51.95,51.34,51.91,23752.0,50.2443,50.8116,50.215,50.7725,23752.0
2020-03-12 14:50:00,51.9,52.06,51.23,51.25,37645.0,50.7627,50.9192,50.1074,50.1269,37645.0
2020-03-12 15:00:00,51.3,51.75,51.15,51.48,38099.0,50.1758,50.616,50.0291,50.3519,38099.0
2020-03-12 15:10:00,51.48,51.85,51.23,51.31,49025.0,50.3519,50.7138,50.1074,50.1856,49025.0
2020-03-12 15:20:00,51.31,51.49,51.04,51.08,43060.0,50.1856,50.3617,49.9215,49.9607,43060.0
2020-03-12 15:30:00,51.02,51.15,50.89,51.0,90367.0,49.902,50.0291,49.7748,49.8824,90367.0
2020-03-12 15:40:00,50.97,51.4,50.95,51.18,127787.0,49.8531,50.2736,49.8335,50.0585,127787.0
2020-03-12 15:50:00,51.23,51.39,49.6,49.75,224239.0,50.1074,50.2639,48.5131,48.6598,224239.0
2020-03-13 09:30:00,53.23,53.91,51.61,51.61,94456.0,52.0635,52.7286,50.479,50.479,94456.0
2020-03-13 09:40:00,51.61,51.96,50.81,51.44,55752.0,50.479,50.8214,49.6966,50.3128,55752.0
2020-03-13 09:50:00,51.44,51.44,50.2,50.64,40789.0,50.3128,50.3128,49.0999,49.5303,40789.0
2020-03-13 10:00:00,50.58,50.95,50.38,50.77,58266.0,49.4716,49.8335,49.276,49.6574,58266.0
2020-03-13 10:10:00,50.54,50.77,49.58,50.43,127025.0,49.4325,49.6574,48.4935,49.3249,127025.0
2020-03-13 10:20:00,50.47,51.55,50.3,51.08,66074.0,49.364,50.4204,49.1977,49.9607,66074.0
2020-03-13 10:30:00,51.16,51.65,51.0,51.0,40526.0,50.0389,50.5182,49.8824,49.8824,40526.0
2020-03-13 10:40:00,51.19,51.6,51.11,51.28,23175.0,50.0682,50.4693,49.99,50.1563,23175.0
2020-03-13 10:50:00,51.34,51.46,50.1,50.13,29309.0,50.215,50.3323,49.0021,49.0315,29309.0
2020-03-13 11:00:00,50.13,50.64,50.0,50.1,43167.0,49.0315,49.5303,48.9043,49.0021,43167.0
2020-03-13 11:10:00,50.08,50.38,49.88,50.08,26922.0,48.9826,49.276,48.7869,48.9826,26922.0
2020-03-13 11:20:00,50.17,50.32,49.49,49.49,25393.0,49.0706,49.2173,48.4055,48.4055,25393.0
2020-03-13 11:30:00,49.48,49.66,49.12,49.17,22007.0,48.3957,48.5718,48.0436,48.0925,22007.0
2020-03-13 11:40:00,49.23,49.27,48.68,48.76,29379.0,48.1512,48.1903,47.6132,47.6915,29379.0
2020-03-13 11:50:00,48.73,50.02,48.72,49.83,43563.0,47.6622,48.9239,47.6524,48.738,43563.0
2020-03-13 12:00:00,49.87,50.03,49.71,49.86,58787.0,48.7772,48.9337,48.6207,48.7674,58787.0
2020-03-13 12:10:00,49.87,50.07,49.65,49.95,18571.0,48.7772,48.9728,48.562,48.8554,18571.0
2020-03-13 12:20:00,49.93,50.14,49.8,49.95,18191.0,48.8359,49.0413,48.7087,48.8554,18191.0
2020-03-13 12:30:00,49.99,50.68,49.98,50.5,13959.0,48.8945,49.5694,48.8848,49.3934,13959.0
2020-03-13 12:40:00,50.5,51.13,50.5,51.03,20135.0,49.3934,50.0096,49.3934,49.9117,20135.0
2020-03-13 12:50:00,51.17,51.31,50.8,50.8,18974.0,50.0487,50.1856,49.6868,49.6868,18974.0
2020-03-13 13:00:00,50.84,51.03,50.74,50.83,34257.0,49.7259,49.9117,49.6281,49.7161,34257.0
2020-03-13 13:10:00,50.79,51.27,50.75,51.26,16721.0,49.677,50.1465,49.6379,50.1367,16721.0
2020-03-13 13:20:00,51.2,51.47,51.13,51.43,9742.0,50.078,50.3421,50.0096,50.303,9742.0
2020-03-13 13:30:00,51.45,51.51,51.0,51.12,13164.0,50.3225,50.3812,49.8824,49.9998,13164.0
2020-03-13 13:40:00,51.17,51.54,51.17,51.49,15343.0,50.0487,50.4106,50.0487,50.3617,15343.0
2020-03-13 13:50:00,51.51,51.65,51.37,51.59,22192.0,50.3812,50.5182,50.2443,50.4595,22192.0
2020-03-13 14:00:00,51.5,51.65,50.84,50.91,28322.0,50.3714,50.5182,49.7259,49.7944,28322.0
2020-03-13 14:10:00,50.84,51.14,50.84,50.85,22101.0,49.7259,50.0193,49.7259,49.7357,22101.0
2020-03-13 14:20:00,50.95,51.0,50.46,50.6,22460.0,49.8335,49.8824,49.3542,49.4912,22460.0
2020-03-13 14:30:00,50.53,50.62,50.32,50.4,13428.0,49.4227,49.5107,49.2173,49.2956,13428.0
2020-03-13 14:40:00,50.49,51.16,50.34,51.06,24346.0,49.3836,50.0389,49.2369,49.9411,24346.0
2020-03-13 14:50:00,51.04,51.63,51.01,51.5,31208.0,49.9215,50.4986,49.8922,50.3714,31208.0
2020-03-13 15:00:00,51.46,52.26,51.45,51.75,43366.0,50.3323,51.1148,50.3225,50.616,43366.0
2020-03-13 15:10:00,51.81,52.33,51.78,52.02,55949.0,50.6747,51.1833,50.6453,50.8801,55949.0
2020-03-13 15:20:00,52.11,52.72,52.08,52.59,65101.0,50.9681,51.5647,50.9387,51.4376,65101.0
2020-03-13 15:30:00,52.7,53.13,52.11,52.61,150940.0,51.5452,51.9657,50.9681,51.4571,150940.0
2020-03-13 15:40:00,52.56,53.3,52.29,53.3,85756.0,51.4082,52.132,51.1441,52.132,85756.0
2020-03-13 15:50:00,53.24,54.88,52.95,54.75,330564.0,52.0733,53.6774,51.7897,53.5502,330564.0
2020-03-16 09:30:00,48.1,48.76,48.1,48.76,46671.0,47.046,47.6915,47.046,47.6915,46671.0
2020-03-16 09:40:00,47.0,49.47,46.77,49.43,36264.0,45.9701,48.3859,45.7451,48.3468,36264.0
2020-03-16 09:50:00,49.52,51.92,49.47,51.73,92815.0,48.4348,50.7822,48.3859,50.5964,92815.0
2020-03-16 10:00:00,51.74,52.07,51.39,51.74,53736.0,50.6062,50.929,50.2639,50.6062,53736.0
2020-03-16 10:10:00,51.69,51.9,51.5,51.76,49345.0,50.5573,50.7627,50.3714,50.6258,49345.0
2020-03-16 10:20:00,51.75,52.21,51.69,51.69,56996.0,50.616,51.0659,50.5573,50.5573,56996.0
2020-03-16 10:30:00,51.63,52.88,51.61,52.84,44840.0,50.4986,51.7212,50.479,51.6821,44840.0
2020-03-16 10:40:00,52.77,53.26,52.71,52.85,42447.0,51.6136,52.0929,51.5549,51.6919,42447.0
2020-03-16 10:50:00,52.91,52.92,52.08,52.08,21027.0,51.7506,51.7603,50.9387,50.9387,21027.0
2020-03-16 11:00:00,52.2,52.66,52.02,52.33,31299.0,51.0561,51.506,50.8801,51.1833,31299.0
2020-03-16 11:10:00,52.38,53.17,52.32,53.07,39392.0,51.2322,52.0049,51.1735,51.907,39392.0
2020-03-16 11:20:00,53.04,53.7,52.94,53.54,22430.0,51.8777,52.5232,51.7799,52.3667,22430.0
2020-03-16 11:30:00,53.49,53.92,53.49,53.66,55557.0,52.3178,52.7384,52.3178,52.4841,55557.0
2020-03-16 11:40:00,53.56,53.62,52.68,52.89,22668.0,52.3863,52.445,51.5256,51.731,22668.0
2020-03-16 11:50:00,52.77,52.89,52.02,52.3,43160.0,51.6136,51.731,50.8801,51.1539,43160.0
2020-03-16 12:00:00,52.41,52.58,52.04,52.29,25860.0,51.2615,51.4278,50.8996,51.1441,25860.0
2020-03-16 12:10:00,52.23,52.3,51.28,51.36,42147.0,51.0855,51.1539,50.1563,50.2345,42147.0
2020-03-16 12:20:00,51.31,51.59,51.24,51.48,42234.0,50.1856,50.4595,50.1171,50.3519,42234.0
2020-03-16 12:30:00,51.48,51.82,51.26,51.33,27239.0,50.3519,50.6844,50.1367,50.2052,27239.0
2020-03-16 12:40:00,51.27,51.55,51.25,51.34,25689.0,50.1465,50.4204,50.1269,50.215,25689.0
2020-03-16 12:50:00,51.36,51.36,50.86,51.07,47857.0,50.2345,50.2345,49.7455,49.9509,47857.0
2020-03-16 13:00:00,51.02,51.08,50.44,50.56,21834.0,49.902,49.9607,49.3347,49.452,21834.0
2020-03-16 13:10:00,50.56,50.88,50.2,50.21,25242.0,49.452,49.765,49.0999,49.1097,25242.0
2020-03-16 13:20:00,50.1,50.21,49.66,49.87,29158.0,49.0021,49.1097,48.5718,48.7772,29158.0
2020-03-16 13:30:00,49.78,49.99,49.48,49.78,23276.0,48.6891,48.8945,48.3957,48.6891,23276.0
2020-03-16 13:40:00,49.69,49.83,49.34,49.71,25900.0,48.6011,48.738,48.2588,48.6207,25900.0
2020-03-16 13:50:00,49.75,50.29,49.57,50.09,32562.0,48.6598,49.188,48.4837,48.9923,32562.0
2020-03-16 14:00:00,49.86,50.05,49.69,49.81,34148.0,48.7674,48.9532,48.6011,48.7185,34148.0
2020-03-16 14:10:00,49.74,49.75,48.95,48.95,46930.0,48.65,48.6598,47.8773,47.8773,46930.0
2020-03-16 14:20:00,48.94,49.16,48.64,49.11,51355.0,47.8675,48.0827,47.5741,48.0338,51355.0
2020-03-16 14:30:00,49.15,49.79,49.04,49.25,30505.0,48.0729,48.6989,47.9654,48.1708,30505.0
2020-03-16 14:40:00,49.18,49.22,48.61,48.81,64711.0,48.1023,48.1414,47.5448,47.7404,64711.0
2020-03-16 14:50:00,48.87,49.24,48.58,49.05,37303.0,47.7991,48.161,47.5154,47.9751,37303.0
2020-03-16 15:00:00,49.1,49.57,48.96,49.44,36479.0,48.024,48.4837,47.8871,48.3566,36479.0
2020-03-16 15:10:00,49.44,49.69,49.23,49.59,57389.0,48.3566,48.6011,48.1512,48.5033,57389.0
2020-03-16 15:20:00,49.59,50.0,49.31,49.76,68730.0,48.5033,48.9043,48.2294,48.6696,68730.0
2020-03-16 15:30:00,49.74,49.76,49.42,49.57,113625.0,48.65,48.6696,48.337,48.4837,113625.0
2020-03-16 15:40:00,49.55,50.16,49.39,49.97,89524.0,48.4642,49.0608,48.3077,48.875,89524.0
2020-03-16 15:50:00,49.91,49.99,48.15,48.16,235498.0,48.8163,48.8945,47.0949,47.1046,235498.0
2020-03-17 09:30:00,49.55,49.99,48.85,48.96,52941.0,48.4642,48.8945,47.7795,47.8871,52941.0
2020-03-17 09:40:00,48.85,48.93,47.84,48.04,70873.0,47.7795,47.8578,46.7917,46.9873,70873.0
2020-03-17 09:50:00,48.08,48.25,47.7,47.7,55921.0,47.0264,47.1927,46.6547,46.6547,55921.0
2020-03-17 10:00:00,47.78,48.38,47.39,48.32,34993.0,46.733,47.3198,46.3515,47.2611,34993.0
2020-03-17 10:10:00,48.23,48.64,48.1,48.24,29511.0,47.1731,47.5741,47.046,47.1829,29511.0
2020-03-17 10:20:00,48.25,48.35,47.53,47.81,35975.0,47.1927,47.2905,46.4884,46.7623,35975.0
2020-03-17 10:30:00,47.85,48.22,47.62,48.16,52109.0,46.8014,47.1633,46.5765,47.1046,52109.0
2020-03-17 10:40:00,48.2,48.92,47.96,48.77,56719.0,47.1438,47.848,46.909,47.7013,56719.0
2020-03-17 10:50:00,48.77,48.8,48.29,48.66,49480.0,47.7013,47.7306,47.2318,47.5937,49480.0
2020-03-17 11:00:00,48.69,49.58,48.45,49.58,41307.0,47.623,48.4935,47.3883,48.4935,41307.0
2020-03-17 11:10:00,49.46,50.7,49.46,50.14,71770.0,48.3762,49.589,48.3762,49.0413,71770.0
2020-03-17 11:20:00,50.14,50.15,49.68,50.02,33196.0,49.0413,49.051,48.5913,48.9239,33196.0
2020-03-17 11:30:00,49.98,50.31,49.64,49.83,39438.0,48.8848,49.2075,48.5522,48.738,39438.0
2020-03-17 11:40:00,49.85,50.41,49.76,50.41,27766.0,48.7576,49.3053,48.6696,49.3053,27766.0
2020-03-17 11:50:00,50.36,50.81,50.23,50.61,27931.0,49.2564,49.6966,49.1293,49.501,27931.0
2020-03-17 12:00:00,50.65,51.4,50.51,51.31,54732.0,49.5401,50.2736,49.4031,50.1856,54732.0
2020-03-17 12:10:00,51.36,51.86,51.26,51.71,54407.0,50.2345,50.7236,50.1367,50.5768,54407.0
2020-03-17 12:20:00,51.54,51.54,50.35,50.45,37654.0,50.4106,50.4106,49.2467,49.3445,37654.0
2020-03-17 12:30:00,50.49,50.83,50.04,50.09,22147.0,49.3836,49.7161,48.9434,48.9923,22147.0
2020-03-17 12:40:00,50.11,50.11,49.65,49.83,22679.0,49.0119,49.0119,48.562,48.738,22679.0
2020-03-17 12:50:00,49.81,49.81,49.38,49.67,31172.0,48.7185,48.7185,48.2979,48.5816,31172.0
2020-03-17 13:00:00,49.73,50.04,49.11,49.19,35006.0,48.6402,48.9434,48.0338,48.1121,35006.0
2020-03-17 13:10:00,49.19,49.19,48.37,48.7,41603.0,48.1121,48.1121,47.31,47.6328,41603.0
2020-03-17 13:20:00,48.67,48.93,48.49,48.59,34912.0,47.6035,47.8578,47.4274,47.5252,34912.0
2020-03-17 13:30:00,48.59,49.13,48.42,49.1,31695.0,47.5252,48.0534,47.3589,48.024,31695.0
2020-03-17 13:40:00,49.1,49.69,49.1,49.63,26833.0,48.024,48.6011,48.024,48.5424,26833.0
2020-03-17 13:50:00,49.63,49.85,49.55,49.75,14605.0,48.5424,48.7576,48.4642,48.6598,14605.0
2020-03-17 14:00:00,49.75,50.47,49.5,50.46,30710.0,48.6598,49.364,48.4153,49.3542,30710.0
2020-03-17 14:10:00,50.46,51.23,50.4,51.15,28893.0,49.3542,50.1074,49.2956,50.0291,28893.0
2020-03-17 14:20:00,51.17,51.92,50.88,51.83,50498.0,50.0487,50.7822,49.765,50.6942,50498.0
2020-03-17 14:30:00,51.88,52.15,51.71,51.98,44686.0,50.7431,51.0072,50.5768,50.8409,44686.0
2020-03-17 14:40:00,52.02,52.03,51.18,51.19,26131.0,50.8801,50.8898,50.0585,50.0682,26131.0
2020-03-17 14:50:00,51.21,51.79,51.14,51.7,29841.0,50.0878,50.6551,50.0193,50.5671,29841.0
2020-03-17 15:00:00,51.79,51.87,51.23,51.71,42192.0,50.6551,50.7333,50.1074,50.5768,42192.0
2020-03-17 15:10:00,51.73,51.89,51.31,51.37,51137.0,50.5964,50.7529,50.1856,50.2443,51137.0
2020-03-17 15:20:00,51.37,51.41,50.78,50.78,47810.0,50.2443,50.2834,49.6672,49.6672,47810.0
2020-03-17 15:30:00,50.78,51.53,50.7,51.52,62529.0,49.6672,50.4008,49.589,50.391,62529.0
2020-03-17 15:40:00,51.51,52.11,51.39,51.41,87813.0,50.3812,50.9681,50.2639,50.2834,87813.0
2020-03-17 15:50:00,51.35,51.96,51.18,51.87,168464.0,50.2247,50.8214,50.0585,50.7333,168464.0
2020-03-18 09:30:00,47.57,50.5,47.56,49.34,57651.0,46.5276,49.3934,46.5178,48.2588,57651.0
2020-03-18 09:40:00,49.17,50.5,49.12,49.74,23803.0,48.0925,49.3934,48.0436,48.65,23803.0
2020-03-18 09:50:00,49.75,50.9,49.67,50.37,26959.0,48.6598,49.7846,48.5816,49.2662,26959.0
2020-03-18 10:00:00,50.33,51.1,50.05,50.09,37811.0,49.2271,49.9802,48.9532,48.9923,37811.0
2020-03-18 10:10:00,50.11,50.21,49.57,49.8,34935.0,49.0119,49.1097,48.4837,48.7087,34935.0
2020-03-18 10:20:00,49.74,49.89,49.04,49.71,30264.0,48.65,48.7967,47.9654,48.6207,30264.0
2020-03-18 10:30:00,49.7,49.7,48.94,49.23,31808.0,48.6109,48.6109,47.8675,48.1512,31808.0
2020-03-18 10:40:00,49.29,49.48,48.29,48.29,22422.0,48.2099,48.3957,47.2318,47.2318,22422.0
2020-03-18 10:50:00,48.31,48.43,47.65,48.0,44709.0,47.2514,47.3687,46.6058,46.9481,44709.0
2020-03-18 11:00:00,48.04,48.22,47.48,47.48,23702.0,46.9873,47.1633,46.4395,46.4395,23702.0
2020-03-18 11:10:00,47.51,47.55,47.16,47.41,25603.0,46.4689,46.508,46.1266,46.3711,25603.0
2020-03-18 11:20:00,47.52,47.88,47.39,47.44,51959.0,46.4787,46.8308,46.3515,46.4004,51959.0
2020-03-18 11:30:00,47.45,47.76,47.08,47.09,35434.0,46.4102,46.7134,46.0483,46.0581,35434.0
2020-03-18 11:40:00,47.08,47.22,46.59,47.18,27150.0,46.0483,46.1852,45.569,46.1461,27150.0
2020-03-18 11:50:00,47.25,47.58,47.16,47.4,25549.0,46.2146,46.5374,46.1266,46.3613,25549.0
2020-03-18 12:00:00,47.4,47.48,46.89,47.27,19752.0,46.3613,46.4395,45.8625,46.2341,19752.0
2020-03-18 12:10:00,47.22,47.35,46.51,46.81,17929.0,46.1852,46.3124,45.4908,45.7842,17929.0
2020-03-18 12:20:00,46.97,47.16,46.76,47.11,12195.0,45.9407,46.1266,45.7353,46.0777,12195.0
2020-03-18 12:30:00,47.09,47.17,46.19,46.31,15518.0,46.0581,46.1363,45.1778,45.2952,15518.0
2020-03-18 12:40:00,46.23,46.6,46.06,46.08,18060.0,45.2169,45.5788,45.0507,45.0702,18060.0
2020-03-18 12:50:00,46.08,46.13,45.32,45.35,19593.0,45.0702,45.1191,44.3269,44.3562,19593.0
2020-03-18 13:00:00,45.35,45.35,45.35,45.35,0.0,44.3562,44.3562,44.3562,44.3562,0.0
2020-03-18 13:10:00,44.89,45.71,44.7,45.71,36460.0,43.9063,44.7083,43.7205,44.7083,36460.0
2020-03-18 13:20:00,45.85,46.06,44.93,45.04,60279.0,44.8453,45.0507,43.9454,44.053,60279.0
2020-03-18 13:30:00,45.0,45.04,44.14,44.66,72966.0,44.0139,44.053,43.1727,43.6813,72966.0
2020-03-18 13:40:00,44.69,45.06,44.51,44.94,46499.0,43.7107,44.0726,43.5346,43.9552,46499.0
2020-03-18 13:50:00,44.9,44.93,44.38,44.54,38395.0,43.9161,43.9454,43.4075,43.564,38395.0
2020-03-18 14:00:00,44.56,44.63,44.1,44.23,27372.0,43.5835,43.652,43.1336,43.2608,27372.0
2020-03-18 14:10:00,44.22,44.22,43.16,43.16,42198.0,43.251,43.251,42.2142,42.2142,42198.0
2020-03-18 14:20:00,43.14,43.4,42.87,43.29,51208.0,42.1946,42.4489,41.9306,42.3414,51208.0
2020-03-18 14:30:00,43.22,43.72,43.01,43.69,62210.0,42.2729,42.7619,42.0675,42.7326,62210.0
2020-03-18 14:40:00,43.71,43.71,42.94,43.07,61078.0,42.7522,42.7522,41.999,42.1262,61078.0
2020-03-18 14:50:00,43.07,43.84,42.92,43.82,45423.0,42.1262,42.8793,41.9795,42.8597,45423.0
2020-03-18 15:00:00,43.84,43.92,43.01,43.34,57649.0,42.8793,42.9576,42.0675,42.3903,57649.0
2020-03-18 15:10:00,43.37,44.01,43.36,43.74,59248.0,42.4196,43.0456,42.4098,42.7815,59248.0
2020-03-18 15:20:00,43.8,44.37,43.66,44.31,60090.0,42.8402,43.3977,42.7033,43.339,60090.0
2020-03-18 15:30:00,44.33,44.56,44.1,44.13,91594.0,43.3586,43.5835,43.1336,43.163,91594.0
2020-03-18 15:40:00,44.13,45.16,44.12,45.16,108491.0,43.163,44.1704,43.1532,44.1704,108491.0
2020-03-18 15:50:00,45.22,46.57,45.02,46.56,310035.0,44.2291,45.5495,44.0334,45.5397,310035.0
2020-03-19 09:30:00,45.77,46.72,45.57,46.26,51734.0,44.767,45.6962,44.5714,45.2463,51734.0
2020-03-19 09:40:00,46.32,46.95,45.86,46.82,25191.0,45.305,45.9212,44.855,45.794,25191.0
2020-03-19 09:50:00,46.96,49.42,46.8,49.14,41450.0,45.9309,48.337,45.7744,48.0632,41450.0
2020-03-19 10:00:00,49.07,49.07,48.13,48.24,51425.0,47.9947,47.9947,47.0753,47.1829,51425.0
2020-03-19 10:10:00,48.27,48.9,48.02,48.29,57974.0,47.2122,47.8284,46.9677,47.2318,57974.0
2020-03-19 10:20:00,48.28,48.99,47.79,48.92,66438.0,47.222,47.9165,46.7427,47.848,66438.0
2020-03-19 10:30:00,48.92,50.08,48.65,48.9,91306.0,47.848,48.9826,47.5839,47.8284,91306.0
2020-03-19 10:40:00,48.91,48.95,48.09,48.14,40677.0,47.8382,47.8773,47.0362,47.0851,40677.0
2020-03-19 10:50:00,48.1,48.47,47.81,47.94,28158.0,47.046,47.4078,46.7623,46.8895,28158.0
2020-03-19 11:00:00,47.92,48.16,47.57,47.57,17941.0,46.8699,47.1046,46.5276,46.5276,17941.0
2020-03-19 11:10:00,47.68,47.68,47.11,47.48,24962.0,46.6352,46.6352,46.0777,46.4395,24962.0
2020-03-19 11:20:00,47.48,48.03,47.48,47.91,25719.0,46.4395,46.9775,46.4395,46.8601,25719.0
2020-03-19 11:30:00,47.88,48.0,47.64,47.81,39644.0,46.8308,46.9481,46.596,46.7623,39644.0
2020-03-19 11:40:00,47.82,47.9,47.47,47.6,35826.0,46.7721,46.8503,46.4298,46.5569,35826.0
2020-03-19 11:50:00,47.6,48.46,47.6,47.64,37961.0,46.5569,47.3981,46.5569,46.596,37961.0
2020-03-19 12:00:00,47.74,47.87,47.16,47.22,29605.0,46.6938,46.821,46.1266,46.1852,29605.0
2020-03-19 12:10:00,47.19,47.19,46.02,46.02,63256.0,46.1559,46.1559,45.0115,45.0115,63256.0
2020-03-19 12:20:00,46.0,46.52,45.93,46.48,26874.0,44.992,45.5006,44.9235,45.4615,26874.0
2020-03-19 12:30:00,46.63,46.63,46.06,46.2,19028.0,45.6082,45.6082,45.0507,45.1876,19028.0
2020-03-19 12:40:00,46.2,46.81,46.01,46.71,32352.0,45.1876,45.7842,45.0018,45.6864,32352.0
2020-03-19 12:50:00,46.6,47.36,46.5,46.71,18325.0,45.5788,46.3222,45.481,45.6864,18325.0
2020-03-19 13:00:00,46.77,46.77,46.3,46.3,22339.0,45.7451,45.7451,45.2854,45.2854,22339.0
2020-03-19 13:10:00,46.33,46.67,46.11,46.18,34901.0,45.3147,45.6473,45.0996,45.168,34901.0
2020-03-19 13:20:00,46.18,46.55,46.18,46.55,44390.0,45.168,45.5299,45.168,45.5299,44390.0
2020-03-19 13:30:00,46.55,46.87,46.32,46.5,33379.0,45.5299,45.8429,45.305,45.481,33379.0
2020-03-19 13:40:00,46.53,46.77,46.36,46.65,22885.0,45.5104,45.7451,45.3441,45.6277,22885.0
2020-03-19 13:50:00,46.68,47.17,46.56,46.58,34009.0,45.6571,46.1363,45.5397,45.5593,34009.0
2020-03-19 14:00:00,46.64,47.06,46.56,47.0,36383.0,45.6179,46.0287,45.5397,45.9701,36383.0
2020-03-19 14:10:00,47.02,48.04,46.91,47.94,36633.0,45.9896,46.9873,45.882,46.8895,36633.0
2020-03-19 14:20:00,48.04,48.13,47.62,47.82,24082.0,46.9873,47.0753,46.5765,46.7721,24082.0
2020-03-19 14:30:00,47.79,48.05,47.71,47.84,29078.0,46.7427,46.9971,46.6645,46.7917,29078.0
2020-03-19 14:40:00,47.9,48.53,47.89,48.24,31962.0,46.8503,47.4665,46.8406,47.1829,31962.0
2020-03-19 14:50:00,48.23,48.42,47.74,48.41,62628.0,47.1731,47.3589,46.6938,47.3492,62628.0
2020-03-19 15:00:00,48.26,48.57,47.9,48.03,75378.0,47.2024,47.5057,46.8503,46.9775,75378.0
2020-03-19 15:10:00,47.98,48.5,47.68,48.06,80607.0,46.9286,47.4372,46.6352,47.0068,80607.0
2020-03-19 15:20:00,48.05,48.4,47.76,48.32,80579.0,46.9971,47.3394,46.7134,47.2611,80579.0
2020-03-19 15:30:00,48.32,48.5,48.3,48.31,104754.0,47.2611,47.4372,47.2416,47.2514,104754.0
2020-03-19 15:40:00,48.3,48.55,47.24,47.24,196720.0,47.2416,47.4861,46.2048,46.2048,196720.0
2020-03-19 15:50:00,47.32,47.32,46.23,46.99,158295.0,46.283,46.283,45.2169,45.9603,158295.0
2020-03-20 09:30:00,48.39,48.9,47.51,47.51,189347.0,47.3296,47.8284,46.4689,46.4689,189347.0
2020-03-20 09:40:00,47.32,47.96,47.02,47.31,25990.0,46.283,46.909,45.9896,46.2733,25990.0
2020-03-20 09:50:00,47.24,47.87,47.01,47.07,21677.0,46.2048,46.821,45.9798,46.0385,21677.0
2020-03-20 10:00:00,47.14,48.25,47.11,47.84,26392.0,46.107,47.1927,46.0777,46.7917,26392.0
2020-03-20 10:10:00,47.85,48.7,47.7,48.47,29667.0,46.8014,47.6328,46.6547,47.4078,29667.0
2020-03-20 10:20:00,48.47,48.86,48.18,48.67,33297.0,47.4078,47.7893,47.1242,47.6035,33297.0
2020-03-20 10:30:00,48.62,49.39,48.62,49.34,23386.0,47.5546,48.3077,47.5546,48.2588,23386.0
2020-03-20 10:40:00,49.4,49.6,48.88,49.25,32608.0,48.3175,48.5131,47.8089,48.1708,32608.0
2020-03-20 10:50:00,49.34,49.92,49.31,49.62,34639.0,48.2588,48.8261,48.2294,48.5326,34639.0
2020-03-20 11:00:00,49.63,49.71,49.1,49.51,32253.0,48.5424,48.6207,48.024,48.4251,32253.0
2020-03-20 11:10:00,49.56,49.74,48.97,49.03,27539.0,48.474,48.65,47.8969,47.9556,27539.0
2020-03-20 11:20:00,48.98,49.07,48.17,48.57,24434.0,47.9067,47.9947,47.1144,47.5057,24434.0
2020-03-20 11:30:00,48.45,48.89,48.4,48.77,20162.0,47.3883,47.8186,47.3394,47.7013,20162.0
2020-03-20 11:40:00,48.73,48.84,47.89,48.13,25300.0,47.6622,47.7697,46.8406,47.0753,25300.0
2020-03-20 11:50:00,48.11,48.29,47.88,48.14,27823.0,47.0557,47.2318,46.8308,47.0851,27823.0
2020-03-20 12:00:00,48.22,48.32,47.42,47.49,79062.0,47.1633,47.2611,46.3809,46.4493,79062.0
2020-03-20 12:10:00,47.52,48.3,47.45,47.89,23366.0,46.4787,47.2416,46.4102,46.8406,23366.0
2020-03-20 12:20:00,47.96,48.14,47.43,47.62,63915.0,46.909,47.0851,46.3906,46.5765,63915.0
2020-03-20 12:30:00,47.83,48.67,47.83,48.25,31074.0,46.7819,47.6035,46.7819,47.1927,31074.0
2020-03-20 12:40:00,48.32,48.8,47.98,48.61,20649.0,47.2611,47.7306,46.9286,47.5448,20649.0
2020-03-20 12:50:00,48.62,49.3,48.55,49.07,34484.0,47.5546,48.2197,47.4861,47.9947,34484.0
2020-03-20 13:00:00,49.12,49.23,48.69,48.88,24773.0,48.0436,48.1512,47.623,47.8089,24773.0
2020-03-20 13:10:00,48.91,49.31,48.47,48.67,27113.0,47.8382,48.2294,47.4078,47.6035,27113.0
2020-03-20 13:20:00,48.66,48.89,48.03,48.39,41405.0,47.5937,47.8186,46.9775,47.3296,41405.0
2020-03-20 13:30:00,48.45,48.56,47.68,47.97,31471.0,47.3883,47.4959,46.6352,46.9188,31471.0
2020-03-20 13:40:00,48.04,48.04,47.44,47.5,23116.0,46.9873,46.9873,46.4004,46.4591,23116.0
2020-03-20 13:50:00,47.67,47.89,47.48,47.87,30337.0,46.6254,46.8406,46.4395,46.821,30337.0
2020-03-20 14:00:00,47.8,48.29,47.56,47.91,12539.0,46.7525,47.2318,46.5178,46.8601,12539.0
2020-03-20 14:10:00,48.01,48.04,47.35,47.47,19280.0,46.9579,46.9873,46.3124,46.4298,19280.0
2020-03-20 14:20:00,47.52,47.65,46.83,47.03,22611.0,46.4787,46.6058,45.8038,45.9994,22611.0
2020-03-20 14:30:00,47.19,47.24,46.52,46.69,21301.0,46.1559,46.2048,45.5006,45.6669,21301.0
2020-03-20 14:40:00,46.72,46.99,46.3,46.72,29110.0,45.6962,45.9603,45.2854,45.6962,29110.0
2020-03-20 14:50:00,46.83,46.88,45.65,45.89,54566.0,45.8038,45.8527,44.6496,44.8844,54566.0
2020-03-20 15:00:00,45.96,46.25,45.72,45.84,46840.0,44.9529,45.2365,44.7181,44.8355,46840.0
2020-03-20 15:10:00,45.8,46.09,45.17,45.21,55329.0,44.7964,45.08,44.1802,44.2193,55329.0
2020-03-20 15:20:00,45.24,46.24,45.23,46.12,55787.0,44.2486,45.2267,44.2388,45.1093,55787.0
2020-03-20 15:30:00,46.11,46.46,45.46,45.54,66953.0,45.0996,45.4419,44.4638,44.5421,66953.0
2020-03-20 15:40:00,45.6,46.06,44.81,44.84,87372.0,44.6007,45.0507,43.8281,43.8574,87372.0
2020-03-20 15:50:00,44.78,44.81,44.07,44.19,183848.0,43.7987,43.8281,43.1043,43.2216,183848.0
2020-03-23 09:30:00,44.61,45.78,43.58,43.64,98925.0,43.6324,44.7768,42.625,42.6837,98925.0
2020-03-23 09:40:00,43.63,44.17,43.32,43.99,51866.0,42.6739,43.2021,42.3707,43.026,51866.0
2020-03-23 09:50:00,44.03,45.47,43.94,45.35,43048.0,43.0651,44.4736,42.9771,44.3562,43048.0
2020-03-23 10:00:00,45.41,45.57,44.52,45.39,64111.0,44.4149,44.5714,43.5444,44.3953,64111.0
2020-03-23 10:10:00,45.35,46.5,45.35,45.49,54271.0,44.3562,45.481,44.3562,44.4932,54271.0
2020-03-23 10:20:00,45.46,46.27,45.3,46.08,29660.0,44.4638,45.2561,44.3073,45.0702,29660.0
2020-03-23 10:30:00,46.04,46.41,45.63,46.0,39217.0,45.0311,45.393,44.6301,44.992,39217.0
2020-03-23 10:40:00,46.28,46.8,46.11,46.15,29782.0,45.2658,45.7744,45.0996,45.1387,29782.0
2020-03-23 10:50:00,46.14,46.3,45.38,45.4,36769.0,45.1289,45.2854,44.3856,44.4051,36769.0
2020-03-23 11:00:00,45.49,45.89,45.36,45.88,29945.0,44.4932,44.8844,44.366,44.8746,29945.0
2020-03-23 11:10:00,45.91,46.24,45.04,45.13,39053.0,44.9039,45.2267,44.053,44.141,39053.0
2020-03-23 11:20:00,45.13,45.13,43.92,44.41,39623.0,44.141,44.141,42.9576,43.4368,39623.0
2020-03-23 11:30:00,44.3,45.07,44.16,44.66,35836.0,43.3292,44.0824,43.1923,43.6813,35836.0
2020-03-23 11:40:00,44.6,44.84,43.91,44.14,33901.0,43.6227,43.8574,42.9478,43.1727,33901.0
2020-03-23 11:50:00,44.08,44.44,43.95,44.31,21024.0,43.114,43.4662,42.9869,43.339,21024.0
2020-03-23 12:00:00,44.34,44.65,43.77,43.82,31041.0,43.3684,43.6716,42.8108,42.8597,31041.0
2020-03-23 12:10:00,43.89,44.99,43.53,44.92,32009.0,42.9282,44.0041,42.5761,43.9356,32009.0
2020-03-23 12:20:00,44.78,45.28,44.69,45.09,37442.0,43.7987,44.2878,43.7107,44.1019,37442.0
2020-03-23 12:30:00,45.16,45.96,44.84,45.83,45311.0,44.1704,44.9529,43.8574,44.8257,45311.0
2020-03-23 12:40:00,45.81,46.99,45.78,46.95,31813.0,44.8061,45.9603,44.7768,45.9212,31813.0
2020-03-23 12:50:00,46.87,47.38,46.29,47.38,67117.0,45.8429,46.3417,45.2756,46.3417,67117.0
2020-03-23 13:00:00,47.37,47.37,46.08,46.41,40870.0,46.332,46.332,45.0702,45.393,40870.0
2020-03-23 13:10:00,46.51,47.36,46.51,46.84,33085.0,45.4908,46.3222,45.4908,45.8136,33085.0
2020-03-23 13:20:00,46.83,46.91,46.05,46.05,33961.0,45.8038,45.882,45.0409,45.0409,33961.0
2020-03-23 13:30:00,46.0,46.24,45.55,45.96,56268.0,44.992,45.2267,44.5518,44.9529,56268.0
2020-03-23 13:40:00,45.75,46.77,45.71,46.63,28104.0,44.7475,45.7451,44.7083,45.6082,28104.0
2020-03-23 13:50:00,46.55,46.55,45.18,45.62,18751.0,45.5299,45.5299,44.1899,44.6203,18751.0
2020-03-23 14:00:00,45.6,45.95,45.22,45.27,23345.0,44.6007,44.9431,44.2291,44.278,23345.0
2020-03-23 14:10:00,45.3,46.23,45.3,45.65,30184.0,44.3073,45.2169,44.3073,44.6496,30184.0
2020-03-23 14:20:00,45.55,45.94,45.17,45.91,35981.0,44.5518,44.9333,44.1802,44.9039,35981.0
2020-03-23 14:30:00,45.85,45.86,45.39,45.5,26314.0,44.8453,44.855,44.3953,44.5029,26314.0
2020-03-23 14:40:00,45.53,46.62,45.48,46.52,32602.0,44.5323,45.5984,44.4834,45.5006,32602.0
2020-03-23 14:50:00,46.49,46.49,45.67,45.91,27804.0,45.4712,45.4712,44.6692,44.9039,27804.0
2020-03-23 15:00:00,45.9,46.34,45.68,45.76,40675.0,44.8942,45.3245,44.679,44.7572,40675.0
2020-03-23 15:10:00,45.73,45.81,45.32,45.41,36173.0,44.7279,44.8061,44.3269,44.4149,36173.0
2020-03-23 15:20:00,45.4,45.44,44.92,45.06,37629.0,44.4051,44.4442,43.9356,44.0726,37629.0
2020-03-23 15:30:00,45.11,45.22,44.59,45.02,188836.0,44.1215,44.2291,43.6129,44.0334,188836.0
2020-03-23 15:40:00,45.1,45.43,44.78,44.78,48899.0,44.1117,44.4345,43.7987,43.7987,48899.0
2020-03-23 15:50:00,44.82,46.22,44.8,45.98,220495.0,43.8378,45.2072,43.8183,44.9724,220495.0
2020-03-24 09:30:00,48.33,49.49,47.83,48.01,73231.0,47.2709,48.4055,46.7819,46.9579,73231.0
2020-03-24 09:40:00,48.02,48.85,47.98,48.85,87231.0,46.9677,47.7795,46.9286,47.7795,87231.0
2020-03-24 09:50:00,48.74,49.59,48.01,48.38,84710.0,47.6719,48.5033,46.9579,47.3198,84710.0
2020-03-24 10:00:00,48.35,48.58,47.91,48.45,38790.0,47.2905,47.5154,46.8601,47.3883,38790.0
2020-03-24 10:10:00,48.47,48.53,48.01,48.21,40245.0,47.4078,47.4665,46.9579,47.1535,40245.0
2020-03-24 10:20:00,48.18,49.46,48.09,49.39,52676.0,47.1242,48.3762,47.0362,48.3077,52676.0
2020-03-24 10:30:00,49.43,50.17,49.3,50.1,122348.0,48.3468,49.0706,48.2197,49.0021,122348.0
2020-03-24 10:40:00,50.03,50.17,49.69,49.77,57449.0,48.9337,49.0706,48.6011,48.6794,57449.0
2020-03-24 10:50:00,49.78,50.21,49.6,50.06,49122.0,48.6891,49.1097,48.5131,48.963,49122.0
2020-03-24 11:00:00,50.14,50.18,49.35,49.81,84569.0,49.0413,49.0804,48.2686,48.7185,84569.0
2020-03-24 11:10:00,49.81,50.23,49.71,49.98,76337.0,48.7185,49.1293,48.6207,48.8848,76337.0
2020-03-24 11:20:00,49.95,50.26,49.92,50.18,38133.0,48.8554,49.1586,48.8261,49.0804,38133.0
2020-03-24 11:30:00,50.13,50.86,50.0,50.86,40328.0,49.0315,49.7455,48.9043,49.7455,40328.0
2020-03-24 11:40:00,50.82,51.38,50.74,50.77,48587.0,49.7064,50.2541,49.6281,49.6574,48587.0
2020-03-24 11:50:00,50.86,51.28,50.59,51.12,37627.0,49.7455,50.1563,49.4814,49.9998,37627.0
2020-03-24 12:00:00,51.22,51.57,51.09,51.55,32566.0,50.0976,50.4399,49.9704,50.4204,32566.0
2020-03-24 12:10:00,51.55,51.87,51.44,51.8,52092.0,50.4204,50.7333,50.3128,50.6649,52092.0
2020-03-24 12:20:00,51.83,52.34,51.82,52.34,42607.0,50.6942,51.193,50.6844,51.193,42607.0
2020-03-24 12:30:00,52.35,52.64,52.12,52.5,62263.0,51.2028,51.4865,50.9779,51.3495,62263.0
2020-03-24 12:40:00,52.5,52.52,51.57,51.58,44092.0,51.3495,51.3691,50.4399,50.4497,44092.0
2020-03-24 12:50:00,51.61,51.8,51.37,51.56,34388.0,50.479,50.6649,50.2443,50.4301,34388.0
2020-03-24 13:00:00,51.55,51.88,51.11,51.18,40309.0,50.4204,50.7431,49.99,50.0585,40309.0
2020-03-24 13:10:00,51.2,51.9,51.04,51.89,50083.0,50.078,50.7627,49.9215,50.7529,50083.0
2020-03-24 13:20:00,51.9,52.36,51.56,52.16,46159.0,50.7627,51.2126,50.4301,51.017,46159.0
2020-03-24 13:30:00,52.16,52.46,51.7,51.84,44151.0,51.017,51.3104,50.5671,50.704,44151.0
2020-03-24 13:40:00,51.85,52.24,51.64,51.99,68288.0,50.7138,51.0952,50.5084,50.8507,68288.0
2020-03-24 13:50:00,51.94,52.02,51.07,51.19,56019.0,50.8018,50.8801,49.9509,50.0682,56019.0
2020-03-24 14:00:00,51.2,51.4,50.86,50.92,48519.0,50.078,50.2736,49.7455,49.8042,48519.0
2020-03-24 14:10:00,50.93,51.4,50.82,51.02,45633.0,49.8139,50.2736,49.7064,49.902,45633.0
2020-03-24 14:20:00,51.05,51.44,50.85,51.28,29176.0,49.9313,50.3128,49.7357,50.1563,29176.0
2020-03-24 14:30:00,51.13,51.65,50.98,51.65,32496.0,50.0096,50.5182,49.8628,50.5182,32496.0
2020-03-24 14:40:00,51.77,51.78,51.17,51.26,35701.0,50.6355,50.6453,50.0487,50.1367,35701.0
2020-03-24 14:50:00,51.32,52.1,51.24,52.1,47826.0,50.1954,50.9583,50.1171,50.9583,47826.0
2020-03-24 15:00:00,52.0,52.1,51.58,52.07,47832.0,50.8605,50.9583,50.4497,50.929,47832.0
2020-03-24 15:10:00,52.07,52.18,51.7,51.83,54791.0,50.929,51.0365,50.5671,50.6942,54791.0
2020-03-24 15:20:00,51.88,52.15,51.6,52.1,52731.0,50.7431,51.0072,50.4693,50.9583,52731.0
2020-03-24 15:30:00,52.13,52.53,52.04,52.21,94868.0,50.9876,51.3789,50.8996,51.0659,94868.0
2020-03-24 15:40:00,52.23,52.52,51.68,51.69,100655.0,51.0855,51.3691,50.5475,50.5573,100655.0
2020-03-24 15:50:00,51.62,52.98,51.54,52.82,215915.0,50.4888,51.819,50.4106,51.6625,215915.0
2020-03-25 09:30:00,53.25,55.1,51.95,54.59,88779.0,52.0831,53.8926,50.8116,53.3937,88779.0
2020-03-25 09:40:00,54.47,54.76,52.39,52.54,23801.0,53.2764,53.56,51.2419,51.3887,23801.0
2020-03-25 09:50:00,52.48,52.79,51.05,52.13,71651.0,51.33,51.6332,49.9313,50.9876,71651.0
2020-03-25 10:00:00,52.08,52.28,51.66,52.2,43279.0,50.9387,51.1344,50.5279,51.0561,43279.0
2020-03-25 10:10:00,52.14,52.3,51.74,51.84,32283.0,50.9974,51.1539,50.6062,50.704,32283.0
2020-03-25 10:20:00,51.79,52.45,51.61,52.32,46352.0,50.6551,51.3006,50.479,51.1735,46352.0
2020-03-25 10:30:00,52.35,52.9,52.23,52.68,21638.0,51.2028,51.7408,51.0855,51.5256,21638.0
2020-03-25 10:40:00,52.65,53.07,52.2,52.48,48792.0,51.4962,51.907,51.0561,51.33,48792.0
2020-03-25 10:50:00,52.46,52.73,52.12,52.64,23862.0,51.3104,51.5745,50.9779,51.4865,23862.0
2020-03-25 11:00:00,52.63,53.1,52.49,53.05,36445.0,51.4767,51.9364,51.3398,51.8875,36445.0
2020-03-25 11:10:00,53.05,53.35,52.74,53.01,78623.0,51.8875,52.1809,51.5843,51.8484,78623.0
2020-03-25 11:20:00,53.0,53.34,52.73,53.0,17898.0,51.8386,52.1711,51.5745,51.8386,17898.0
2020-03-25 11:30:00,53.01,53.5,52.91,53.26,13711.0,51.8484,52.3276,51.7506,52.0929,13711.0
2020-03-25 11:40:00,53.22,53.6,53.06,53.6,18218.0,52.0538,52.4254,51.8973,52.4254,18218.0
2020-03-25 11:50:00,53.67,53.82,53.3,53.82,29987.0,52.4939,52.6406,52.132,52.6406,29987.0
2020-03-25 12:00:00,53.8,54.43,53.8,54.27,55288.0,52.621,53.2372,52.621,53.0807,55288.0
2020-03-25 12:10:00,54.28,54.69,54.25,54.69,31565.0,53.0905,53.4915,53.0612,53.4915,31565.0
2020-03-25 12:20:00,54.69,55.7,54.62,55.46,42655.0,53.4915,54.4794,53.4231,54.2447,42655.0
2020-03-25 12:30:00,55.4,55.74,55.01,55.68,46159.0,54.186,54.5185,53.8045,54.4599,46159.0
2020-03-25 12:40:00,55.62,56.11,55.56,55.7,39933.0,54.4012,54.8804,54.3425,54.4794,39933.0
2020-03-25 12:50:00,55.69,56.1,55.32,55.36,71425.0,54.4696,54.8706,54.1077,54.1469,71425.0
2020-03-25 13:00:00,55.35,56.17,55.04,56.17,27868.0,54.1371,54.9391,53.8339,54.9391,27868.0
2020-03-25 13:10:00,56.17,56.6,55.74,56.43,32226.0,54.9391,55.3597,54.5185,55.1934,32226.0
2020-03-25 13:20:00,56.38,56.83,55.93,56.08,43392.0,55.1445,55.5847,54.7044,54.8511,43392.0
2020-03-25 13:30:00,56.08,56.55,55.8,56.49,26464.0,54.8511,55.3108,54.5772,55.2521,26464.0
2020-03-25 13:40:00,56.53,56.99,56.37,56.42,64837.0,55.2912,55.7411,55.1347,55.1836,64837.0
2020-03-25 13:50:00,56.36,56.62,55.12,55.28,56118.0,55.1249,55.3793,53.9121,54.0686,56118.0
2020-03-25 14:00:00,55.33,55.46,54.9,55.3,74360.0,54.1175,54.2447,53.6969,54.0882,74360.0
2020-03-25 14:10:00,55.34,55.87,55.13,55.74,30168.0,54.1273,54.6457,53.9219,54.5185,30168.0
2020-03-25 14:20:00,55.73,55.9,55.09,55.55,29815.0,54.5088,54.675,53.8828,54.3327,29815.0
2020-03-25 14:30:00,55.52,55.68,55.31,55.59,35153.0,54.3034,54.4599,54.098,54.3718,35153.0
2020-03-25 14:40:00,55.58,56.04,55.33,55.9,25633.0,54.362,54.812,54.1175,54.675,25633.0
2020-03-25 14:50:00,55.95,56.29,55.44,55.93,24016.0,54.7239,55.0565,54.2251,54.7044,24016.0
2020-03-25 15:00:00,55.94,56.14,55.69,55.95,17893.0,54.7142,54.9098,54.4696,54.7239,17893.0
2020-03-25 15:10:00,55.83,55.96,55.53,55.71,32786.0,54.6066,54.7337,54.3131,54.4892,32786.0
2020-03-25 15:20:00,55.66,55.82,55.33,55.48,73396.0,54.4403,54.5968,54.1175,54.2642,73396.0
2020-03-25 15:30:00,55.46,55.99,55.41,55.65,80929.0,54.2447,54.7631,54.1958,54.4305,80929.0
2020-03-25 15:40:00,55.66,55.71,54.55,54.82,155629.0,54.4403,54.4892,53.3546,53.6187,155629.0
2020-03-25 15:50:00,54.8,55.05,53.74,54.24,483694.0,53.5991,53.8437,52.5624,53.0514,483694.0
2020-03-26 09:30:00,54.97,55.72,54.72,55.12,66739.0,53.7654,54.499,53.5209,53.9121,66739.0
2020-03-26 09:40:00,55.18,55.48,54.75,55.26,38499.0,53.9708,54.2642,53.5502,54.0491,38499.0
2020-03-26 09:50:00,55.22,55.66,54.87,55.45,49682.0,54.0099,54.4403,53.6676,54.2349,49682.0
2020-03-26 10:00:00,55.38,56.17,55.32,55.79,59769.0,54.1664,54.9391,54.1077,54.5674,59769.0
2020-03-26 10:10:00,55.86,56.28,55.77,56.21,44776.0,54.6359,55.0467,54.5479,54.9782,44776.0
2020-03-26 10:20:00,56.3,56.41,55.89,56.06,22682.0,55.0663,55.1739,54.6652,54.8315,22682.0
2020-03-26 10:30:00,56.14,56.89,56.14,56.56,33856.0,54.9098,55.6433,54.9098,55.3206,33856.0
2020-03-26 10:40:00,56.32,56.68,55.23,55.64,106970.0,55.0858,55.4379,54.0197,54.4207,106970.0
2020-03-26 10:50:00,55.65,55.71,55.16,55.71,134136.0,54.4305,54.4892,53.9512,54.4892,134136.0
2020-03-26 11:00:00,55.66,55.99,55.28,55.97,70926.0,54.4403,54.7631,54.0686,54.7435,70926.0
2020-03-26 11:10:00,56.0,56.78,55.91,56.77,79030.0,54.7728,55.5357,54.6848,55.526,79030.0
2020-03-26 11:20:00,56.77,57.29,56.71,57.25,54501.0,55.526,56.0346,55.4673,55.9954,54501.0
2020-03-26 11:30:00,57.2,57.43,56.85,56.96,32133.0,55.9465,56.1715,55.6042,55.7118,32133.0
2020-03-26 11:40:00,56.92,57.09,56.12,56.2,30419.0,55.6727,55.839,54.8902,54.9685,30419.0
2020-03-26 11:50:00,56.07,56.13,55.8,56.04,34718.0,54.8413,54.9,54.5772,54.812,34718.0
2020-03-26 12:00:00,56.03,56.36,55.8,55.94,25695.0,54.8022,55.1249,54.5772,54.7142,25695.0
2020-03-26 12:10:00,55.98,56.15,55.61,55.76,30511.0,54.7533,54.9196,54.3914,54.5381,30511.0
2020-03-26 12:20:00,55.79,56.2,55.78,56.03,34198.0,54.5674,54.9685,54.5577,54.8022,34198.0
2020-03-26 12:30:00,55.98,56.34,55.96,56.14,22753.0,54.7533,55.1054,54.7337,54.9098,22753.0
2020-03-26 12:40:00,56.14,56.28,55.85,56.1,20138.0,54.9098,55.0467,54.6261,54.8706,20138.0
2020-03-26 12:50:00,56.21,56.37,56.06,56.3,17698.0,54.9782,55.1347,54.8315,55.0663,17698.0
2020-03-26 13:00:00,56.28,56.84,56.28,56.5,28831.0,55.0467,55.5944,55.0467,55.2619,28831.0
2020-03-26 13:10:00,56.51,56.63,56.31,56.33,22271.0,55.2717,55.389,55.076,55.0956,22271.0
2020-03-26 13:20:00,56.35,56.39,56.05,56.15,23915.0,55.1152,55.1543,54.8217,54.9196,23915.0
2020-03-26 13:30:00,56.11,56.11,55.58,55.67,13515.0,54.8804,54.8804,54.362,54.4501,13515.0
2020-03-26 13:40:00,55.77,56.16,55.72,56.1,25839.0,54.5479,54.9293,54.499,54.8706,25839.0
2020-03-26 13:50:00,56.16,56.35,56.03,56.07,16862.0,54.9293,55.1152,54.8022,54.8413,16862.0
2020-03-26 14:00:00,56.1,56.58,56.09,56.36,21449.0,54.8706,55.3401,54.8609,55.1249,21449.0
2020-03-26 14:10:00,56.38,56.59,56.2,56.49,17493.0,55.1445,55.3499,54.9685,55.2521,17493.0
2020-03-26 14:20:00,56.44,56.93,56.39,56.85,22833.0,55.2032,55.6825,55.1543,55.6042,22833.0
2020-03-26 14:30:00,56.9,57.34,56.89,57.11,28463.0,55.6531,56.0835,55.6433,55.8585,28463.0
2020-03-26 14:40:00,57.1,57.16,56.81,56.88,23633.0,55.8487,55.9074,55.5651,55.6336,23633.0
2020-03-26 14:50:00,56.93,57.05,56.82,56.93,67994.0,55.6825,55.7998,55.5749,55.6825,67994.0
2020-03-26 15:00:00,56.91,56.91,56.55,56.69,22655.0,55.6629,55.6629,55.3108,55.4477,22655.0
2020-03-26 15:10:00,56.7,56.72,56.36,56.48,29403.0,55.4575,55.4771,55.1249,55.2423,29403.0
2020-03-26 15:20:00,56.47,56.83,56.44,56.82,34340.0,55.2325,55.5847,55.2032,55.5749,34340.0
2020-03-26 15:30:00,56.83,57.23,55.93,56.08,58182.0,55.5847,55.9759,54.7044,54.8511,58182.0
2020-03-26 15:40:00,56.18,56.43,56.13,56.2,73671.0,54.9489,55.1934,54.9,54.9685,73671.0
2020-03-26 15:50:00,56.24,57.54,56.24,57.52,212457.0,55.0076,56.2791,55.0076,56.2595,212457.0
2020-03-27 09:30:00,55.25,56.61,54.74,56.09,71558.0,54.0393,55.3695,53.5404,54.8609,71558.0
2020-03-27 09:40:00,56.23,56.23,54.95,55.44,48491.0,54.9978,54.9978,53.7458,54.2251,48491.0
2020-03-27 09:50:00,55.45,55.5,54.77,55.14,50625.0,54.2349,54.2838,53.5698,53.9317,50625.0
2020-03-27 10:00:00,55.19,55.55,54.86,55.52,19534.0,53.9806,54.3327,53.6578,54.3034,19534.0
2020-03-27 10:10:00,55.64,55.64,55.22,55.39,7660.0,54.4207,54.4207,54.0099,54.1762,7660.0
2020-03-27 10:20:00,55.25,55.48,55.09,55.3,10228.0,54.0393,54.2642,53.8828,54.0882,10228.0
2020-03-27 10:30:00,55.35,55.51,55.12,55.18,18429.0,54.1371,54.2936,53.9121,53.9708,18429.0
2020-03-27 10:40:00,55.11,55.38,54.93,55.32,10200.0,53.9023,54.1664,53.7263,54.1077,10200.0
2020-03-27 10:50:00,55.22,55.57,55.0,55.55,17239.0,54.0099,54.3523,53.7948,54.3327,17239.0
2020-03-27 11:00:00,55.43,55.76,55.16,55.76,10817.0,54.2153,54.5381,53.9512,54.5381,10817.0
2020-03-27 11:10:00,55.69,55.69,55.26,55.53,15058.0,54.4696,54.4696,54.0491,54.3131,15058.0
2020-03-27 11:20:00,55.47,55.54,55.04,55.41,29205.0,54.2545,54.3229,53.8339,54.1958,29205.0
2020-03-27 11:30:00,55.41,55.63,55.22,55.44,37509.0,54.1958,54.4109,54.0099,54.2251,37509.0
2020-03-27 11:40:00,55.45,55.56,54.83,55.02,30363.0,54.2349,54.3425,53.6285,53.8143,30363.0
2020-03-27 11:50:00,55.02,55.56,55.02,55.08,19516.0,53.8143,54.3425,53.8143,53.873,19516.0
2020-03-27 12:00:00,55.06,55.16,54.9,54.96,19339.0,53.8534,53.9512,53.6969,53.7556,19339.0
2020-03-27 12:10:00,54.99,55.09,54.9,55.08,39381.0,53.785,53.8828,53.6969,53.873,39381.0
2020-03-27 12:20:00,55.04,55.04,54.77,54.91,53302.0,53.8339,53.8339,53.5698,53.7067,53302.0
2020-03-27 12:30:00,54.92,55.57,54.83,55.35,50265.0,53.7165,54.3523,53.6285,54.1371,50265.0
2020-03-27 12:40:00,55.47,55.9,55.35,55.35,53998.0,54.2545,54.675,54.1371,54.1371,53998.0
2020-03-27 12:50:00,55.37,55.69,55.27,55.52,28136.0,54.1566,54.4696,54.0588,54.3034,28136.0
2020-03-27 13:00:00,55.54,55.82,55.45,55.45,21610.0,54.3229,54.5968,54.2349,54.2349,21610.0
2020-03-27 13:10:00,55.46,55.51,55.12,55.25,14296.0,54.2447,54.2936,53.9121,54.0393,14296.0
2020-03-27 13:20:00,55.22,55.31,54.92,55.02,30644.0,54.0099,54.098,53.7165,53.8143,30644.0
2020-03-27 13:30:00,55.0,55.58,54.96,55.58,13853.0,53.7948,54.362,53.7556,54.362,13853.0
2020-03-27 13:40:00,55.57,55.73,55.33,55.61,22959.0,54.3523,54.5088,54.1175,54.3914,22959.0
2020-03-27 13:50:00,55.61,55.64,55.18,55.38,27266.0,54.3914,54.4207,53.9708,54.1664,27266.0
2020-03-27 14:00:00,55.33,55.33,54.87,55.03,18238.0,54.1175,54.1175,53.6676,53.8241,18238.0
2020-03-27 14:10:00,54.94,55.17,54.93,55.11,35204.0,53.7361,53.961,53.7263,53.9023,35204.0
2020-03-27 14:20:00,55.06,55.27,54.98,55.07,39474.0,53.8534,54.0588,53.7752,53.8632,39474.0
2020-03-27 14:30:00,55.06,55.51,55.06,55.35,18771.0,53.8534,54.2936,53.8534,54.1371,18771.0
2020-03-27 14:40:00,55.39,55.44,54.94,54.95,17785.0,54.1762,54.2251,53.7361,53.7458,17785.0
2020-03-27 14:50:00,55.0,55.59,54.9,55.51,28734.0,53.7948,54.3718,53.6969,54.2936,28734.0
2020-03-27 15:00:00,55.5,55.58,55.39,55.45,27883.0,54.2838,54.362,54.1762,54.2349,27883.0
2020-03-27 15:10:00,55.46,55.7,55.4,55.65,38670.0,54.2447,54.4794,54.186,54.4305,38670.0
2020-03-27 15:20:00,55.65,56.01,55.45,55.73,45549.0,54.4305,54.7826,54.2349,54.5088,45549.0
2020-03-27 15:30:00,55.73,55.79,55.27,55.34,55097.0,54.5088,54.5674,54.0588,54.1273,55097.0
2020-03-27 15:40:00,55.29,55.31,54.85,55.11,94937.0,54.0784,54.098,53.648,53.9023,94937.0
2020-03-27 15:50:00,55.05,55.3,54.56,54.6,345481.0,53.8437,54.0882,53.3644,53.4035,345481.0
2020-03-30 09:30:00,54.98,55.68,54.75,54.77,48303.0,53.7752,54.4599,53.5502,53.5698,48303.0
2020-03-30 09:40:00,54.9,55.1,53.74,54.12,102450.0,53.6969,53.8926,52.5624,52.934,102450.0
2020-03-30 09:50:00,54.12,54.92,54.12,54.78,16981.0,52.934,53.7165,52.934,53.5796,16981.0
2020-03-30 10:00:00,54.87,55.34,54.81,55.02,28446.0,53.6676,54.1273,53.6089,53.8143,28446.0
2020-03-30 10:10:00,55.08,55.45,54.9,55.21,37793.0,53.873,54.2349,53.6969,54.0002,37793.0
2020-03-30 10:20:00,55.21,55.28,54.8,54.83,21287.0,54.0002,54.0686,53.5991,53.6285,21287.0
2020-03-30 10:30:00,54.84,55.15,54.67,55.02,59533.0,53.6383,53.9415,53.472,53.8143,59533.0
2020-03-30 10:40:00,55.08,55.27,55.0,55.08,24319.0,53.873,54.0588,53.7948,53.873,24319.0
2020-03-30 10:50:00,55.17,55.24,54.91,55.04,27520.0,53.961,54.0295,53.7067,53.8339,27520.0
2020-03-30 11:00:00,55.1,56.09,55.02,56.02,40229.0,53.8926,54.8609,53.8143,54.7924,40229.0
2020-03-30 11:10:00,55.87,55.99,55.39,55.44,11187.0,54.6457,54.7631,54.1762,54.2251,11187.0
2020-03-30 11:20:00,55.51,55.66,55.09,55.37,15731.0,54.2936,54.4403,53.8828,54.1566,15731.0
2020-03-30 11:30:00,55.4,55.58,54.85,55.05,30578.0,54.186,54.362,53.648,53.8437,30578.0
2020-03-30 11:40:00,55.05,55.26,55.02,55.19,29362.0,53.8437,54.0491,53.8143,53.9806,29362.0
2020-03-30 11:50:00,55.19,55.19,54.93,55.0,17482.0,53.9806,53.9806,53.7263,53.7948,17482.0
2020-03-30 12:00:00,54.99,55.0,54.69,54.77,13931.0,53.785,53.7948,53.4915,53.5698,13931.0
2020-03-30 12:10:00,54.86,55.42,54.83,55.37,28388.0,53.6578,54.2055,53.6285,54.1566,28388.0
2020-03-30 12:20:00,55.3,55.31,55.0,55.07,45742.0,54.0882,54.098,53.7948,53.8632,45742.0
2020-03-30 12:30:00,55.07,55.3,54.92,55.25,11704.0,53.8632,54.0882,53.7165,54.0393,11704.0
2020-03-30 12:40:00,55.26,55.29,55.12,55.25,10414.0,54.0491,54.0784,53.9121,54.0393,10414.0
2020-03-30 12:50:00,55.32,55.44,55.22,55.38,12889.0,54.1077,54.2251,54.0099,54.1664,12889.0
2020-03-30 13:00:00,55.4,55.4,55.12,55.12,9876.0,54.186,54.186,53.9121,53.9121,9876.0
2020-03-30 13:10:00,55.17,55.53,55.05,55.48,19758.0,53.961,54.3131,53.8437,54.2642,19758.0
2020-03-30 13:20:00,55.48,55.65,55.28,55.55,17228.0,54.2642,54.4305,54.0686,54.3327,17228.0
2020-03-30 13:30:00,55.57,55.65,55.37,55.58,16522.0,54.3523,54.4305,54.1566,54.362,16522.0
2020-03-30 13:40:00,55.59,55.59,55.26,55.51,11152.0,54.3718,54.3718,54.0491,54.2936,11152.0
2020-03-30 13:50:00,55.55,55.56,55.34,55.36,13477.0,54.3327,54.3425,54.1273,54.1469,13477.0
2020-03-30 14:00:00,55.33,55.33,55.15,55.29,11954.0,54.1175,54.1175,53.9415,54.0784,11954.0
2020-03-30 14:10:00,55.19,55.19,54.94,54.94,12599.0,53.9806,53.9806,53.7361,53.7361,12599.0
2020-03-30 14:20:00,54.93,55.05,54.78,54.94,25400.0,53.7263,53.8437,53.5796,53.7361,25400.0
2020-03-30 14:30:00,54.9,55.18,54.88,55.02,18193.0,53.6969,53.9708,53.6774,53.8143,18193.0
2020-03-30 14:40:00,55.03,55.21,54.96,55.07,23780.0,53.8241,54.0002,53.7556,53.8632,23780.0
2020-03-30 14:50:00,55.07,55.18,54.78,54.94,39406.0,53.8632,53.9708,53.5796,53.7361,39406.0
2020-03-30 15:00:00,54.96,55.18,54.96,55.17,15176.0,53.7556,53.9708,53.7556,53.961,15176.0
2020-03-30 15:10:00,55.14,55.21,55.01,55.04,22632.0,53.9317,54.0002,53.8045,53.8339,22632.0
2020-03-30 15:20:00,55.04,55.17,54.63,55.06,70576.0,53.8339,53.961,53.4329,53.8534,70576.0
2020-03-30 15:30:00,55.11,55.27,54.89,55.25,36054.0,53.9023,54.0588,53.6872,54.0393,36054.0
2020-03-30 15:40:00,55.22,55.32,55.02,55.1,37027.0,54.0099,54.1077,53.8143,53.8926,37027.0
2020-03-30 15:50:00,55.15,55.51,54.96,55.24,138111.0,53.9415,54.2936,53.7556,54.0295,138111.0
2020-03-31 09:30:00,55.97,55.97,55.02,55.32,33867.0,54.7435,54.7435,53.8143,54.1077,33867.0
2020-03-31 09:40:00,55.51,55.6,54.72,54.73,12319.0,54.2936,54.3816,53.5209,53.5307,12319.0
2020-03-31 09:50:00,54.7,55.1,54.65,54.96,14516.0,53.5013,53.8926,53.4524,53.7556,14516.0
2020-03-31 10:00:00,55.03,55.29,54.98,55.04,15075.0,53.8241,54.0784,53.7752,53.8339,15075.0
2020-03-31 10:10:00,55.09,55.72,55.09,55.63,24050.0,53.8828,54.499,53.8828,54.4109,24050.0
2020-03-31 10:20:00,55.64,55.71,55.09,55.27,16415.0,54.4207,54.4892,53.8828,54.0588,16415.0
2020-03-31 10:30:00,55.28,55.53,55.22,55.45,10552.0,54.0686,54.3131,54.0099,54.2349,10552.0
2020-03-31 10:40:00,55.42,55.78,55.38,55.67,40067.0,54.2055,54.5577,54.1664,54.4501,40067.0
2020-03-31 10:50:00,55.6,55.78,55.45,55.45,9033.0,54.3816,54.5577,54.2349,54.2349,9033.0
2020-03-31 11:00:00,55.46,55.58,55.29,55.52,8862.0,54.2447,54.362,54.0784,54.3034,8862.0
2020-03-31 11:10:00,55.55,55.72,55.44,55.54,16270.0,54.3327,54.499,54.2251,54.3229,16270.0
2020-03-31 11:20:00,55.58,55.94,55.56,55.92,16717.0,54.362,54.7142,54.3425,54.6946,16717.0
2020-03-31 11:30:00,55.94,56.07,55.78,55.79,10572.0,54.7142,54.8413,54.5577,54.5674,10572.0
2020-03-31 11:40:00,55.81,56.07,55.8,55.86,24317.0,54.587,54.8413,54.5772,54.6359,24317.0
2020-03-31 11:50:00,55.94,55.96,55.64,55.84,15651.0,54.7142,54.7337,54.4207,54.6163,15651.0
2020-03-31 12:00:00,55.82,55.85,55.44,55.66,18722.0,54.5968,54.6261,54.2251,54.4403,18722.0
2020-03-31 12:10:00,55.77,55.77,55.31,55.31,9334.0,54.5479,54.5479,54.098,54.098,9334.0
2020-03-31 12:20:00,55.31,55.31,54.99,55.26,14021.0,54.098,54.098,53.785,54.0491,14021.0
2020-03-31 12:30:00,55.26,55.3,54.68,54.68,16524.0,54.0491,54.0882,53.4818,53.4818,16524.0
2020-03-31 12:40:00,54.74,55.25,54.74,55.24,9226.0,53.5404,54.0393,53.5404,54.0295,9226.0
2020-03-31 12:50:00,55.2,55.31,54.96,55.01,10861.0,53.9904,54.098,53.7556,53.8045,10861.0
2020-03-31 13:00:00,55.01,55.14,54.83,55.09,15442.0,53.8045,53.9317,53.6285,53.8828,15442.0
2020-03-31 13:10:00,55.08,55.14,54.62,54.85,17671.0,53.873,53.9317,53.4231,53.648,17671.0
2020-03-31 13:20:00,54.77,54.81,54.56,54.68,32238.0,53.5698,53.6089,53.3644,53.4818,32238.0
2020-03-31 13:30:00,54.68,54.94,54.56,54.81,22849.0,53.4818,53.7361,53.3644,53.6089,22849.0
2020-03-31 13:40:00,54.82,55.14,54.77,55.12,10190.0,53.6187,53.9317,53.5698,53.9121,10190.0
2020-03-31 13:50:00,55.14,55.37,54.98,55.34,14490.0,53.9317,54.1566,53.7752,54.1273,14490.0
2020-03-31 14:00:00,55.3,55.39,55.14,55.3,17158.0,54.0882,54.1762,53.9317,54.0882,17158.0
2020-03-31 14:10:00,55.28,55.28,54.69,54.9,22321.0,54.0686,54.0686,53.4915,53.6969,22321.0
2020-03-31 14:20:00,54.89,55.05,54.83,55.04,6863.0,53.6872,53.8437,53.6285,53.8339,6863.0
2020-03-31 14:30:00,55.0,55.17,54.9,55.15,14745.0,53.7948,53.961,53.6969,53.9415,14745.0
2020-03-31 14:40:00,55.14,55.19,54.88,55.05,13771.0,53.9317,53.9806,53.6774,53.8437,13771.0
2020-03-31 14:50:00,55.05,55.15,54.95,55.06,17120.0,53.8437,53.9415,53.7458,53.8534,17120.0
2020-03-31 15:00:00,55.03,55.16,54.95,55.03,38993.0,53.8241,53.9512,53.7458,53.8241,38993.0
2020-03-31 15:10:00,55.02,55.05,54.42,54.49,83935.0,53.8143,53.8437,53.2275,53.2959,83935.0
2020-03-31 15:20:00,54.49,54.54,54.17,54.44,44314.0,53.2959,53.3448,52.9829,53.247,44314.0
2020-03-31 15:30:00,54.4,54.65,54.2,54.5,48792.0,53.2079,53.4524,53.0123,53.3057,48792.0
2020-03-31 15:40:00,54.46,54.51,54.06,54.15,43758.0,53.2666,53.3155,52.8754,52.9634,43758.0
2020-03-31 15:50:00,54.06,54.26,53.41,54.18,312537.0,52.8754,53.071,52.2396,52.9927,312537.0
2020-04-01 09:30:00,52.39,52.86,51.63,52.77,39573.0,51.2419,51.7016,50.4986,51.6136,39573.0
2020-04-01 09:40:00,52.78,53.05,52.0,52.17,30524.0,51.6234,51.8875,50.8605,51.0268,30524.0
2020-04-01 09:50:00,52.15,52.48,51.76,51.77,40053.0,51.0072,51.33,50.6258,50.6355,40053.0
2020-04-01 10:00:00,51.96,52.62,51.96,52.41,30697.0,50.8214,51.4669,50.8214,51.2615,30697.0
2020-04-01 10:10:00,52.39,53.24,52.35,53.05,15927.0,51.2419,52.0733,51.2028,51.8875,15927.0
2020-04-01 10:20:00,52.97,53.64,52.97,53.62,14620.0,51.8092,52.4646,51.8092,52.445,14620.0
2020-04-01 10:30:00,53.57,53.94,53.42,53.92,14836.0,52.3961,52.758,52.2494,52.7384,14836.0
2020-04-01 10:40:00,53.62,53.91,53.34,53.85,8596.0,52.445,52.7286,52.1711,52.67,8596.0
2020-04-01 10:50:00,53.81,53.86,53.47,53.71,10069.0,52.6308,52.6797,52.2983,52.533,10069.0
2020-04-01 11:00:00,53.71,53.83,53.32,53.65,10773.0,52.533,52.6504,52.1516,52.4743,10773.0
2020-04-01 11:10:00,53.69,53.88,53.47,53.79,9570.0,52.5135,52.6993,52.2983,52.6113,9570.0
2020-04-01 11:20:00,53.78,53.79,53.18,53.23,6750.0,52.6015,52.6113,52.0146,52.0635,6750.0
2020-04-01 11:30:00,53.32,53.55,53.2,53.24,12624.0,52.1516,52.3765,52.0342,52.0733,12624.0
2020-04-01 11:40:00,53.31,53.37,53.11,53.31,17200.0,52.1418,52.2005,51.9462,52.1418,17200.0
2020-04-01 11:50:00,53.37,53.68,53.31,53.6,189746.0,52.2005,52.5037,52.1418,52.4254,189746.0
2020-04-01 12:00:00,53.54,53.63,52.93,52.98,22978.0,52.3667,52.4548,51.7701,51.819,22978.0
2020-04-01 12:10:00,52.91,52.97,52.5,52.6,21480.0,51.7506,51.8092,51.3495,51.4473,21480.0
2020-04-01 12:20:00,52.62,52.7,52.37,52.46,13346.0,51.4669,51.5452,51.2224,51.3104,13346.0
2020-04-01 12:30:00,52.44,52.6,52.11,52.2,11838.0,51.2909,51.4473,50.9681,51.0561,11838.0
2020-04-01 12:40:00,52.21,52.24,51.9,51.99,20673.0,51.0659,51.0952,50.7627,50.8507,20673.0
2020-04-01 12:50:00,52.05,52.39,51.94,52.17,13554.0,50.9094,51.2419,50.8018,51.0268,13554.0
2020-04-01 13:00:00,52.17,52.44,52.04,52.09,9732.0,51.0268,51.2909,50.8996,50.9485,9732.0
2020-04-01 13:10:00,52.13,52.38,52.12,52.25,10323.0,50.9876,51.2322,50.9779,51.105,10323.0
2020-04-01 13:20:00,52.22,52.9,52.21,52.65,88985.0,51.0757,51.7408,51.0659,51.4962,88985.0
2020-04-01 13:30:00,52.6,52.62,52.31,52.54,8959.0,51.4473,51.4669,51.1637,51.3887,8959.0
2020-04-01 13:40:00,52.56,53.01,52.49,52.96,32397.0,51.4082,51.8484,51.3398,51.7995,32397.0
2020-04-01 13:50:00,52.92,53.18,52.79,53.09,25072.0,51.7603,52.0146,51.6332,51.9266,25072.0
2020-04-01 14:00:00,53.09,53.45,52.95,53.19,23679.0,51.9266,52.2787,51.7897,52.0244,23679.0
2020-04-01 14:10:00,53.13,53.36,52.86,52.93,13232.0,51.9657,52.1907,51.7016,51.7701,13232.0
2020-04-01 14:20:00,52.84,52.94,52.76,52.85,9996.0,51.6821,51.7799,51.6038,51.6919,9996.0
2020-04-01 14:30:00,52.77,52.77,52.45,52.73,15771.0,51.6136,51.6136,51.3006,51.5745,15771.0
2020-04-01 14:40:00,52.7,52.85,52.57,52.72,11762.0,51.5452,51.6919,51.418,51.5647,11762.0
2020-04-01 14:50:00,52.77,52.77,52.52,52.6,19403.0,51.6136,51.6136,51.3691,51.4473,19403.0
2020-04-01 15:00:00,52.61,52.8,52.4,52.47,22158.0,51.4571,51.643,51.2517,51.3202,22158.0
2020-04-01 15:10:00,52.45,52.47,52.13,52.21,25841.0,51.3006,51.3202,50.9876,51.0659,25841.0
2020-04-01 15:20:00,52.2,52.2,51.78,51.79,35301.0,51.0561,51.0561,50.6453,50.6551,35301.0
2020-04-01 15:30:00,51.79,51.92,51.43,51.45,58679.0,50.6551,50.7822,50.303,50.3225,58679.0
2020-04-01 15:40:00,51.46,52.45,51.45,52.31,80330.0,50.3323,51.3006,50.3225,51.1637,80330.0
2020-04-01 15:50:00,52.19,52.37,51.94,52.16,145713.0,51.0463,51.2224,50.8018,51.017,145713.0
2020-04-02 09:30:00,51.21,52.14,51.19,52.0,28735.0,50.0878,50.9974,50.0682,50.8605,28735.0
2020-04-02 09:40:00,52.04,52.1,51.15,51.61,23730.0,50.8996,50.9583,50.0291,50.479,23730.0
2020-04-02 09:50:00,51.72,52.35,51.7,52.24,15077.0,50.5866,51.2028,50.5671,51.0952,15077.0
2020-04-02 10:00:00,52.25,52.56,52.15,52.24,21095.0,51.105,51.4082,51.0072,51.0952,21095.0
2020-04-02 10:10:00,52.29,52.45,52.13,52.4,33225.0,51.1441,51.3006,50.9876,51.2517,33225.0
2020-04-02 10:20:00,52.41,52.67,52.22,52.56,15103.0,51.2615,51.5158,51.0757,51.4082,15103.0
2020-04-02 10:30:00,52.64,53.32,52.4,53.18,24652.0,51.4865,52.1516,51.2517,52.0146,24652.0
2020-04-02 10:40:00,53.18,53.25,52.75,52.9,23566.0,52.0146,52.0831,51.5941,51.7408,23566.0
2020-04-02 10:50:00,52.85,53.09,52.61,52.98,12984.0,51.6919,51.9266,51.4571,51.819,12984.0
2020-04-02 11:00:00,52.94,53.1,52.38,52.38,15995.0,51.7799,51.9364,51.2322,51.2322,15995.0
2020-04-02 11:10:00,52.34,52.69,52.25,52.63,10458.0,51.193,51.5354,51.105,51.4767,10458.0
2020-04-02 11:20:00,52.51,52.7,52.22,52.37,9302.0,51.3593,51.5452,51.0757,51.2224,9302.0
2020-04-02 11:30:00,52.37,52.76,52.33,52.38,11255.0,51.2224,51.6038,51.1833,51.2322,11255.0
2020-04-02 11:40:00,52.41,52.81,52.41,52.8,6299.0,51.2615,51.6527,51.2615,51.643,6299.0
2020-04-02 11:50:00,52.87,52.95,52.55,52.81,11061.0,51.7114,51.7897,51.3984,51.6527,11061.0
2020-04-02 12:00:00,52.83,52.92,52.67,52.67,4383.0,51.6723,51.7603,51.5158,51.5158,4383.0
2020-04-02 12:10:00,52.65,52.85,52.62,52.78,9051.0,51.4962,51.6919,51.4669,51.6234,9051.0
2020-04-02 12:20:00,52.66,52.66,52.44,52.44,5668.0,51.506,51.506,51.2909,51.2909,5668.0
2020-04-02 12:30:00,52.46,52.49,51.88,52.09,24446.0,51.3104,51.3398,50.7431,50.9485,24446.0
2020-04-02 12:40:00,52.08,52.28,52.01,52.25,6763.0,50.9387,51.1344,50.8703,51.105,6763.0
2020-04-02 12:50:00,52.26,52.57,52.13,52.46,13464.0,51.1148,51.418,50.9876,51.3104,13464.0
2020-04-02 13:00:00,52.42,52.83,52.4,52.58,11700.0,51.2713,51.6723,51.2517,51.4278,11700.0
2020-04-02 13:10:00,52.55,52.56,52.29,52.36,12282.0,51.3984,51.4082,51.1441,51.2126,12282.0
2020-04-02 13:20:00,52.32,52.39,51.97,52.06,17262.0,51.1735,51.2419,50.8312,50.9192,17262.0
2020-04-02 13:30:00,52.0,52.19,51.92,52.03,12063.0,50.8605,51.0463,50.7822,50.8898,12063.0
2020-04-02 13:40:00,52.0,52.19,51.99,52.14,12083.0,50.8605,51.0463,50.8507,50.9974,12083.0
2020-04-02 13:50:00,52.13,52.32,51.98,52.03,10422.0,50.9876,51.1735,50.8409,50.8898,10422.0
2020-04-02 14:00:00,52.0,52.0,51.73,51.73,10068.0,50.8605,50.8605,50.5964,50.5964,10068.0
2020-04-02 14:10:00,51.65,51.87,51.44,51.45,18257.0,50.5182,50.7333,50.3128,50.3225,18257.0
2020-04-02 14:20:00,51.43,51.87,51.42,51.85,12121.0,50.303,50.7333,50.2932,50.7138,12121.0
2020-04-02 14:30:00,51.8,52.07,51.58,51.9,21985.0,50.6649,50.929,50.4497,50.7627,21985.0
2020-04-02 14:40:00,51.91,51.93,51.46,51.62,16235.0,50.7725,50.792,50.3323,50.4888,16235.0
2020-04-02 14:50:00,51.64,52.08,51.56,51.98,13470.0,50.5084,50.9387,50.4301,50.8409,13470.0
2020-04-02 15:00:00,52.01,52.17,51.97,52.16,15425.0,50.8703,51.0268,50.8312,51.017,15425.0
2020-04-02 15:10:00,52.22,52.45,52.12,52.45,26941.0,51.0757,51.3006,50.9779,51.3006,26941.0
2020-04-02 15:20:00,52.42,52.62,52.38,52.55,42449.0,51.2713,51.4669,51.2322,51.3984,42449.0
2020-04-02 15:30:00,52.54,52.69,52.35,52.52,65501.0,51.3887,51.5354,51.2028,51.3691,65501.0
2020-04-02 15:40:00,52.54,52.86,52.5,52.69,67059.0,51.3887,51.7016,51.3495,51.5354,67059.0
2020-04-02 15:50:00,52.71,53.54,52.71,53.33,162757.0,51.5549,52.3667,51.5549,52.1613,162757.0
2020-04-03 09:30:00,52.71,53.35,52.37,53.12,28318.0,51.5549,52.1809,51.2224,51.9559,28318.0
2020-04-03 09:40:00,53.3,53.61,53.04,53.41,13701.0,52.132,52.4352,51.8777,52.2396,13701.0
2020-04-03 09:50:00,53.41,53.87,53.04,53.73,25863.0,52.2396,52.6895,51.8777,52.5526,25863.0
2020-04-03 10:00:00,53.81,54.02,53.4,53.79,13281.0,52.6308,52.8362,52.2298,52.6113,13281.0
2020-04-03 10:10:00,53.77,53.78,52.96,53.04,12019.0,52.5917,52.6015,51.7995,51.8777,12019.0
2020-04-03 10:20:00,53.04,53.3,52.81,53.03,7300.0,51.8777,52.132,51.6527,51.8679,7300.0
2020-04-03 10:30:00,53.08,53.13,52.85,52.97,8462.0,51.9168,51.9657,51.6919,51.8092,8462.0
2020-04-03 10:40:00,52.99,53.05,52.53,52.63,14910.0,51.8288,51.8875,51.3789,51.4767,14910.0
2020-04-03 10:50:00,52.62,53.04,52.51,52.96,5367.0,51.4669,51.8777,51.3593,51.7995,5367.0
2020-04-03 11:00:00,52.85,53.04,52.56,52.67,9750.0,51.6919,51.8777,51.4082,51.5158,9750.0
2020-04-03 11:10:00,52.72,52.78,52.51,52.59,10291.0,51.5647,51.6234,51.3593,51.4376,10291.0
2020-04-03 11:20:00,52.6,52.72,52.51,52.66,8044.0,51.4473,51.5647,51.3593,51.506,8044.0
2020-04-03 11:30:00,52.6,53.08,52.6,53.07,10494.0,51.4473,51.9168,51.4473,51.907,10494.0
2020-04-03 11:40:00,53.07,53.07,52.51,52.55,21100.0,51.907,51.907,51.3593,51.3984,21100.0
2020-04-03 11:50:00,52.6,52.7,52.35,52.68,8401.0,51.4473,51.5452,51.2028,51.5256,8401.0
2020-04-03 12:00:00,52.66,52.77,52.36,52.51,7571.0,51.506,51.6136,51.2126,51.3593,7571.0
2020-04-03 12:10:00,52.49,52.55,52.26,52.26,18850.0,51.3398,51.3984,51.1148,51.1148,18850.0
2020-04-03 12:20:00,52.26,52.42,52.14,52.2,15223.0,51.1148,51.2713,50.9974,51.0561,15223.0
2020-04-03 12:30:00,52.19,52.46,52.18,52.46,21599.0,51.0463,51.3104,51.0365,51.3104,21599.0
2020-04-03 12:40:00,52.35,52.68,52.29,52.39,8403.0,51.2028,51.5256,51.1441,51.2419,8403.0
2020-04-03 12:50:00,52.43,52.49,52.05,52.23,28978.0,51.2811,51.3398,50.9094,51.0855,28978.0
2020-04-03 13:00:00,52.25,52.5,52.2,52.47,7864.0,51.105,51.3495,51.0561,51.3202,7864.0
2020-04-03 13:10:00,52.46,52.46,52.23,52.42,7491.0,51.3104,51.3104,51.0855,51.2713,7491.0
2020-04-03 13:20:00,52.41,52.42,52.18,52.3,11679.0,51.2615,51.2713,51.0365,51.1539,11679.0
2020-04-03 13:30:00,52.27,52.27,52.1,52.18,9342.0,51.1246,51.1246,50.9583,51.0365,9342.0
2020-04-03 13:40:00,52.16,52.27,51.91,52.18,15494.0,51.017,51.1246,50.7725,51.0365,15494.0
2020-04-03 13:50:00,52.24,52.24,52.05,52.2,18601.0,51.0952,51.0952,50.9094,51.0561,18601.0
2020-04-03 14:00:00,52.22,52.28,51.99,52.0,12402.0,51.0757,51.1344,50.8507,50.8605,12402.0
2020-04-03 14:10:00,52.0,52.08,51.89,51.97,13472.0,50.8605,50.9387,50.7529,50.8312,13472.0
2020-04-03 14:20:00,51.98,52.4,51.98,52.39,13478.0,50.8409,51.2517,50.8409,51.2419,13478.0
2020-04-03 14:30:00,52.33,52.37,52.17,52.19,9541.0,51.1833,51.2224,51.0268,51.0463,9541.0
2020-04-03 14:40:00,52.23,52.36,52.14,52.36,10183.0,51.0855,51.2126,50.9974,51.2126,10183.0
2020-04-03 14:50:00,52.38,52.67,52.38,52.62,9723.0,51.2322,51.5158,51.2322,51.4669,9723.0
2020-04-03 15:00:00,52.65,52.75,52.41,52.57,14458.0,51.4962,51.5941,51.2615,51.418,14458.0
2020-04-03 15:10:00,52.54,52.83,52.47,52.68,20195.0,51.3887,51.6723,51.3202,51.5256,20195.0
2020-04-03 15:20:00,52.73,52.76,52.51,52.74,18929.0,51.5745,51.6038,51.3593,51.5843,18929.0
2020-04-03 15:30:00,52.72,52.82,52.58,52.66,46197.0,51.5647,51.6625,51.4278,51.506,46197.0
2020-04-03 15:40:00,52.69,53.09,52.55,53.02,97070.0,51.5354,51.9266,51.3984,51.8581,97070.0
2020-04-03 15:50:00,53.02,53.02,52.69,52.86,242166.0,51.8581,51.8581,51.5354,51.7016,242166.0
2020-04-06 09:30:00,55.06,55.9,55.06,55.64,45809.0,53.8534,54.675,53.8534,54.4207,45809.0
2020-04-06 09:40:00,55.82,56.68,55.7,56.61,36208.0,54.5968,55.4379,54.4794,55.3695,36208.0
2020-04-06 09:50:00,56.66,56.93,56.4,56.81,36506.0,55.4184,55.6825,55.1641,55.5651,36506.0
2020-04-06 10:00:00,56.78,56.84,56.3,56.55,31535.0,55.5357,55.5944,55.0663,55.3108,31535.0
2020-04-06 10:10:00,56.56,56.98,56.42,56.93,18927.0,55.3206,55.7314,55.1836,55.6825,18927.0
2020-04-06 10:20:00,56.9,57.18,56.55,56.55,28019.0,55.6531,55.927,55.3108,55.3108,28019.0
2020-04-06 10:30:00,56.59,56.66,56.26,56.52,32218.0,55.3499,55.4184,55.0271,55.2814,32218.0
2020-04-06 10:40:00,56.54,56.76,56.35,56.58,36125.0,55.301,55.5162,55.1152,55.3401,36125.0
2020-04-06 10:50:00,56.6,56.72,56.38,56.64,27222.0,55.3597,55.4771,55.1445,55.3988,27222.0
2020-04-06 11:00:00,56.68,56.9,56.55,56.82,38247.0,55.4379,55.6531,55.3108,55.5749,38247.0
2020-04-06 11:10:00,56.85,57.14,56.8,56.86,32177.0,55.6042,55.8879,55.5553,55.614,32177.0
2020-04-06 11:20:00,56.82,56.94,56.75,56.79,22299.0,55.5749,55.6922,55.5064,55.5455,22299.0
2020-04-06 11:30:00,56.81,57.15,56.81,57.05,36473.0,55.5651,55.8976,55.5651,55.7998,36473.0
2020-04-06 11:40:00,57.03,57.18,56.94,57.07,15903.0,55.7803,55.927,55.6922,55.8194,15903.0
2020-04-06 11:50:00,57.08,57.19,56.97,57.11,27448.0,55.8292,55.9368,55.7216,55.8585,27448.0
2020-04-06 12:00:00,57.16,57.26,57.04,57.17,24488.0,55.9074,56.0052,55.79,55.9172,24488.0
2020-04-06 12:10:00,57.19,57.34,57.09,57.31,22656.0,55.9368,56.0835,55.839,56.0541,22656.0
2020-04-06 12:20:00,57.31,57.69,57.31,57.58,34579.0,56.0541,56.4258,56.0541,56.3182,34579.0
2020-04-06 12:30:00,57.56,57.66,57.4,57.63,25074.0,56.2987,56.3965,56.1422,56.3671,25074.0
2020-04-06 12:40:00,57.63,57.7,57.49,57.67,18722.0,56.3671,56.4356,56.2302,56.4062,18722.0
2020-04-06 12:50:00,57.64,58.07,57.61,58.05,43714.0,56.3769,56.7975,56.3476,56.7779,43714.0
2020-04-06 13:00:00,58.05,58.27,57.93,58.21,31429.0,56.7779,56.9931,56.6605,56.9344,31429.0
2020-04-06 13:10:00,58.21,58.4,58.21,58.35,29456.0,56.9344,57.1202,56.9344,57.0713,29456.0
2020-04-06 13:20:00,58.32,58.43,58.12,58.21,22172.0,57.042,57.1496,56.8464,56.9344,22172.0
2020-04-06 13:30:00,58.22,58.52,58.21,58.43,20126.0,56.9442,57.2376,56.9344,57.1496,20126.0
2020-04-06 13:40:00,58.35,58.84,58.35,58.8,34817.0,57.0713,57.5506,57.0713,57.5115,34817.0
2020-04-06 13:50:00,58.78,58.99,58.76,58.88,37078.0,57.4919,57.6973,57.4724,57.5897,37078.0
2020-04-06 14:00:00,58.88,58.91,58.55,58.58,36785.0,57.5897,57.6191,57.267,57.2963,36785.0
2020-04-06 14:10:00,58.6,58.67,58.48,58.6,73455.0,57.3159,57.3843,57.1985,57.3159,73455.0
2020-04-06 14:20:00,58.57,58.66,58.39,58.6,28359.0,57.2865,57.3745,57.1105,57.3159,28359.0
2020-04-06 14:30:00,58.6,58.71,58.32,58.35,16903.0,57.3159,57.4235,57.042,57.0713,16903.0
2020-04-06 14:40:00,58.33,58.52,58.26,58.42,16817.0,57.0518,57.2376,56.9833,57.1398,16817.0
2020-04-06 14:50:00,58.38,58.67,58.38,58.55,22783.0,57.1007,57.3843,57.1007,57.267,22783.0
2020-04-06 15:00:00,58.53,58.9,58.51,58.87,30043.0,57.2474,57.6093,57.2278,57.5799,30043.0
2020-04-06 15:10:00,58.88,58.96,58.46,58.48,39926.0,57.5897,57.668,57.1789,57.1985,39926.0
2020-04-06 15:20:00,58.47,58.74,58.41,58.7,61542.0,57.1887,57.4528,57.13,57.4137,61542.0
2020-04-06 15:30:00,58.74,58.84,58.56,58.61,101064.0,57.4528,57.5506,57.2767,57.3256,101064.0
2020-04-06 15:40:00,58.62,58.9,58.61,58.81,94467.0,57.3354,57.6093,57.3256,57.5213,94467.0
2020-04-06 15:50:00,58.83,59.46,58.81,59.14,244309.0,57.5408,58.157,57.5213,57.844,244309.0
2020-04-07 09:30:00,61.57,62.15,60.26,60.41,74001.0,60.2208,60.7881,58.9395,59.0862,74001.0
2020-04-07 09:40:00,60.35,60.54,59.75,59.85,59901.0,59.0275,59.2134,58.4407,58.5385,59901.0
2020-04-07 09:50:00,60.0,61.42,59.97,61.23,62447.0,58.6852,60.0741,58.6558,59.8882,62447.0
2020-04-07 10:00:00,61.26,61.4,60.2,60.2,39192.0,59.9176,60.0545,58.8808,58.8808,39192.0
2020-04-07 10:10:00,60.17,60.45,59.71,60.12,63818.0,58.8515,59.1253,58.4015,58.8026,63818.0
2020-04-07 10:20:00,60.08,60.22,59.45,59.54,45718.0,58.7634,58.9004,58.1472,58.2353,45718.0
2020-04-07 10:30:00,59.49,60.0,59.49,59.75,17062.0,58.1864,58.6852,58.1864,58.4407,17062.0
2020-04-07 10:40:00,59.72,59.72,59.15,59.18,34969.0,58.4113,58.4113,57.8538,57.8832,34969.0
2020-04-07 10:50:00,59.05,59.43,58.93,59.18,23990.0,57.756,58.1277,57.6386,57.8832,23990.0
2020-04-07 11:00:00,59.25,59.82,59.17,59.73,17332.0,57.9516,58.5091,57.8734,58.4211,17332.0
2020-04-07 11:10:00,59.77,60.27,59.75,60.18,17351.0,58.4602,58.9493,58.4407,58.8612,17351.0
2020-04-07 11:20:00,60.15,60.32,59.9,60.23,20449.0,58.8319,58.9982,58.5874,58.9101,20449.0
2020-04-07 11:30:00,60.25,60.59,60.24,60.59,20969.0,58.9297,59.2623,58.9199,59.2623,20969.0
2020-04-07 11:40:00,60.64,61.2,60.54,60.85,24953.0,59.3112,59.8589,59.2134,59.5166,24953.0
2020-04-07 11:50:00,60.91,60.93,60.55,60.78,12890.0,59.5752,59.5948,59.2231,59.4481,12890.0
2020-04-07 12:00:00,60.78,61.28,60.67,61.28,13249.0,59.4481,59.9371,59.3405,59.9371,13249.0
2020-04-07 12:10:00,61.28,61.46,61.25,61.39,29995.0,59.9371,60.1132,59.9078,60.0447,29995.0
2020-04-07 12:20:00,61.35,61.39,61.06,61.16,17555.0,60.0056,60.0447,59.722,59.8198,17555.0
2020-04-07 12:30:00,61.16,61.24,61.0,61.06,10802.0,59.8198,59.898,59.6633,59.722,10802.0
2020-04-07 12:40:00,61.12,61.37,61.06,61.34,10077.0,59.7806,60.0252,59.722,59.9958,10077.0
2020-04-07 12:50:00,61.37,61.37,61.02,61.1,11633.0,60.0252,60.0252,59.6828,59.7611,11633.0
2020-04-07 13:00:00,61.08,61.18,60.98,60.98,18282.0,59.7415,59.8393,59.6437,59.6437,18282.0
2020-04-07 13:10:00,60.98,61.09,60.77,60.82,7489.0,59.6437,59.7513,59.4383,59.4872,7489.0
2020-04-07 13:20:00,60.86,61.01,60.72,60.9,14559.0,59.5263,59.6731,59.3894,59.5655,14559.0
2020-04-07 13:30:00,60.9,60.95,60.69,60.7,8274.0,59.5655,59.6144,59.3601,59.3698,8274.0
2020-04-07 13:40:00,60.69,60.98,60.64,60.76,16393.0,59.3601,59.6437,59.3112,59.4285,16393.0
2020-04-07 13:50:00,60.67,60.75,60.58,60.69,11708.0,59.3405,59.4187,59.2525,59.3601,11708.0
2020-04-07 14:00:00,60.71,60.79,60.24,60.41,14020.0,59.3796,59.4579,58.9199,59.0862,14020.0
2020-04-07 14:10:00,60.43,60.63,60.31,60.34,38845.0,59.1058,59.3014,58.9884,59.0177,38845.0
2020-04-07 14:20:00,60.37,60.77,60.35,60.57,18656.0,59.0471,59.4383,59.0275,59.2427,18656.0
2020-04-07 14:30:00,60.53,60.72,60.21,60.21,15553.0,59.2036,59.3894,58.8906,58.8906,15553.0
2020-04-07 14:40:00,60.21,60.21,59.7,59.7,15819.0,58.8906,58.8906,58.3918,58.3918,15819.0
2020-04-07 14:50:00,59.57,59.7,59.32,59.49,21236.0,58.2646,58.3918,58.0201,58.1864,21236.0
2020-04-07 15:00:00,59.47,59.98,59.47,59.9,15759.0,58.1668,58.6656,58.1668,58.5874,15759.0
2020-04-07 15:10:00,59.89,60.13,59.68,59.68,13295.0,58.5776,58.8123,58.3722,58.3722,13295.0
2020-04-07 15:20:00,59.72,60.12,59.63,59.82,34925.0,58.4113,58.8026,58.3233,58.5091,34925.0
2020-04-07 15:30:00,59.78,60.19,59.66,60.01,36501.0,58.47,58.871,58.3526,58.695,36501.0
2020-04-07 15:40:00,60.0,60.85,59.92,60.8,72676.0,58.6852,59.5166,58.6069,59.4677,72676.0
2020-04-07 15:50:00,60.86,60.88,59.18,59.19,279796.0,59.5263,59.5459,57.8832,57.8929,279796.0
2020-04-08 09:30:00,59.95,60.85,59.45,60.07,49166.0,58.6363,59.5166,58.1472,58.7537,49166.0
2020-04-08 09:40:00,60.08,60.43,59.26,59.26,24571.0,58.7634,59.1058,57.9614,57.9614,24571.0
2020-04-08 09:50:00,59.37,59.99,59.21,59.46,42101.0,58.069,58.6754,57.9125,58.157,42101.0
2020-04-08 10:00:00,59.41,59.65,59.12,59.29,45839.0,58.1081,58.3429,57.8245,57.9907,45839.0
2020-04-08 10:10:00,59.37,59.71,59.37,59.64,13876.0,58.069,58.4015,58.069,58.3331,13876.0
2020-04-08 10:20:00,59.6,59.99,59.44,59.99,13011.0,58.2939,58.6754,58.1375,58.6754,13011.0
2020-04-08 10:30:00,60.05,60.05,59.77,59.9,11744.0,58.7341,58.7341,58.4602,58.5874,11744.0
2020-04-08 10:40:00,59.85,60.01,59.66,59.87,29220.0,58.5385,58.695,58.3526,58.558,29220.0
2020-04-08 10:50:00,59.89,60.1,59.59,59.79,40067.0,58.5776,58.783,58.2842,58.4798,40067.0
2020-04-08 11:00:00,59.79,60.2,59.79,60.0,27330.0,58.4798,58.8808,58.4798,58.6852,27330.0
2020-04-08 11:10:00,60.01,61.26,60.01,61.17,66548.0,58.695,59.9176,58.695,59.8295,66548.0
2020-04-08 11:20:00,61.17,61.44,61.12,61.37,31405.0,59.8295,60.0936,59.7806,60.0252,31405.0
2020-04-08 11:30:00,61.31,61.7,61.2,61.67,26561.0,59.9665,60.3479,59.8589,60.3186,26561.0
2020-04-08 11:40:00,61.66,61.89,61.62,61.74,16681.0,60.3088,60.5338,60.2697,60.3871,16681.0
2020-04-08 11:50:00,61.7,61.73,61.46,61.69,25275.0,60.3479,60.3773,60.1132,60.3382,25275.0
2020-04-08 12:00:00,61.72,61.9,61.57,61.82,19167.0,60.3675,60.5435,60.2208,60.4653,19167.0
2020-04-08 12:10:00,61.77,61.87,61.61,61.86,20639.0,60.4164,60.5142,60.2599,60.5044,20639.0
2020-04-08 12:20:00,61.87,62.09,61.79,61.91,24619.0,60.5142,60.7294,60.436,60.5533,24619.0
2020-04-08 12:30:00,61.94,62.04,61.65,62.04,18363.0,60.5827,60.6805,60.299,60.6805,18363.0
2020-04-08 12:40:00,62.0,62.23,61.97,62.07,20381.0,60.6414,60.8663,60.612,60.7098,20381.0
2020-04-08 12:50:00,62.1,62.11,61.82,61.96,25787.0,60.7392,60.7489,60.4653,60.6022,25787.0
2020-04-08 13:00:00,61.98,62.29,61.98,62.13,21447.0,60.6218,60.925,60.6218,60.7685,21447.0
2020-04-08 13:10:00,62.11,62.2,62.01,62.14,11914.0,60.7489,60.837,60.6511,60.7783,11914.0
2020-04-08 13:20:00,62.18,62.31,62.08,62.1,17786.0,60.8174,60.9446,60.7196,60.7392,17786.0
2020-04-08 13:30:00,62.15,62.15,61.8,61.87,31261.0,60.7881,60.7881,60.4457,60.5142,31261.0
2020-04-08 13:40:00,61.9,62.03,61.8,61.95,9335.0,60.5435,60.6707,60.4457,60.5925,9335.0
2020-04-08 13:50:00,61.93,62.07,61.82,61.86,15514.0,60.5729,60.7098,60.4653,60.5044,15514.0
2020-04-08 14:00:00,61.9,62.12,61.9,62.11,42319.0,60.5435,60.7587,60.5435,60.7489,42319.0
2020-04-08 14:10:00,62.13,62.26,62.03,62.15,15991.0,60.7685,60.8957,60.6707,60.7881,15991.0
2020-04-08 14:20:00,62.2,62.4,62.08,62.38,37768.0,60.837,61.0326,60.7196,61.013,37768.0
2020-04-08 14:30:00,62.38,62.55,62.35,62.55,13641.0,61.013,61.1793,60.9837,61.1793,13641.0
2020-04-08 14:40:00,62.51,62.81,62.47,62.59,26785.0,61.1402,61.4336,61.1011,61.2184,26785.0
2020-04-08 14:50:00,62.59,62.94,62.57,62.94,27668.0,61.2184,61.5608,61.1989,61.5608,27668.0
2020-04-08 15:00:00,62.89,62.95,62.76,62.8,14152.0,61.5119,61.5705,61.3847,61.4238,14152.0
2020-04-08 15:10:00,62.78,62.83,62.57,62.69,21297.0,61.4043,61.4532,61.1989,61.3162,21297.0
2020-04-08 15:20:00,62.7,62.77,62.4,62.44,39800.0,61.326,61.3945,61.0326,61.0717,39800.0
2020-04-08 15:30:00,62.45,62.7,62.23,62.35,33368.0,61.0815,61.326,60.8663,60.9837,33368.0
2020-04-08 15:40:00,62.39,62.63,62.16,62.63,51138.0,61.0228,61.2576,60.7979,61.2576,51138.0
2020-04-08 15:50:00,62.67,62.98,62.55,62.79,116072.0,61.2967,61.5999,61.1793,61.414,116072.0
2020-04-09 09:30:00,63.61,64.14,63.07,63.66,52219.0,62.2161,62.7345,61.6879,62.265,52219.0
2020-04-09 09:40:00,63.66,64.89,63.66,64.86,52250.0,62.265,63.468,62.265,63.4387,52250.0
2020-04-09 09:50:00,64.65,64.81,63.9,63.9,24877.0,63.2333,63.3898,62.4997,62.4997,24877.0
2020-04-09 10:00:00,63.89,64.07,63.17,63.35,29157.0,62.4899,62.666,61.7857,61.9618,29157.0
2020-04-09 10:10:00,63.37,63.5,62.72,62.84,30710.0,61.9813,62.1085,61.3456,61.4629,30710.0
2020-04-09 10:20:00,62.86,63.47,62.59,63.4,49917.0,61.4825,62.0791,61.2184,62.0107,49917.0
2020-04-09 10:30:00,63.44,63.58,63.15,63.42,30587.0,62.0498,62.1867,61.7662,62.0302,30587.0
2020-04-09 10:40:00,63.44,63.5,63.09,63.23,23272.0,62.0498,62.1085,61.7075,61.8444,23272.0
2020-04-09 10:50:00,63.18,63.21,62.89,63.15,22626.0,61.7955,61.8248,61.5119,61.7662,22626.0
2020-04-09 11:00:00,63.17,63.31,62.67,63.19,61502.0,61.7857,61.9227,61.2967,61.8053,61502.0
2020-04-09 11:10:00,63.2,63.45,63.12,63.34,40316.0,61.8151,62.0596,61.7368,61.952,40316.0
2020-04-09 11:20:00,63.39,63.71,63.36,63.7,16246.0,62.0009,62.3139,61.9716,62.3041,16246.0
2020-04-09 11:30:00,63.7,64.04,63.64,63.97,17669.0,62.3041,62.6367,62.2454,62.5682,17669.0
2020-04-09 11:40:00,63.97,64.16,63.74,64.04,32750.0,62.5682,62.754,62.3432,62.6367,32750.0
2020-04-09 11:50:00,64.11,64.13,63.87,64.13,16242.0,62.7051,62.7247,62.4704,62.7247,16242.0
2020-04-09 12:00:00,64.14,64.16,63.9,64.16,32366.0,62.7345,62.754,62.4997,62.754,32366.0
2020-04-09 12:10:00,64.11,64.51,64.1,64.51,20445.0,62.7051,63.0964,62.6953,63.0964,20445.0
2020-04-09 12:20:00,64.53,64.71,64.16,64.25,19131.0,63.1159,63.292,62.754,62.8421,19131.0
2020-04-09 12:30:00,64.25,64.5,64.07,64.42,26564.0,62.8421,63.0866,62.666,63.0083,26564.0
2020-04-09 12:40:00,64.4,64.47,64.13,64.22,23659.0,62.9888,63.0572,62.7247,62.8127,23659.0
2020-04-09 12:50:00,64.26,64.43,64.05,64.09,28085.0,62.8518,63.0181,62.6464,62.6856,28085.0
2020-04-09 13:00:00,64.1,64.32,64.01,64.3,21366.0,62.6953,62.9105,62.6073,62.891,21366.0
2020-04-09 13:10:00,64.31,64.32,63.78,64.0,26708.0,62.9007,62.9105,62.3824,62.5975,26708.0
2020-04-09 13:20:00,64.02,64.02,63.54,63.64,21705.0,62.6171,62.6171,62.1476,62.2454,21705.0
2020-04-09 13:30:00,63.64,63.73,63.28,63.31,12476.0,62.2454,62.3334,61.8933,61.9227,12476.0
2020-04-09 13:40:00,63.32,63.49,63.21,63.24,18946.0,61.9324,62.0987,61.8248,61.8542,18946.0
2020-04-09 13:50:00,63.29,63.4,63.18,63.35,20467.0,61.9031,62.0107,61.7955,61.9618,20467.0
2020-04-09 14:00:00,63.33,63.58,62.75,62.88,44312.0,61.9422,62.1867,61.3749,61.5021,44312.0
2020-04-09 14:10:00,62.88,62.99,62.16,62.18,23680.0,61.5021,61.6097,60.7979,60.8174,23680.0
2020-04-09 14:20:00,62.2,62.26,61.82,61.84,49523.0,60.837,60.8957,60.4653,60.4849,49523.0
2020-04-09 14:30:00,61.84,62.27,61.8,61.98,23394.0,60.4849,60.9054,60.4457,60.6218,23394.0
2020-04-09 14:40:00,62.07,62.09,61.52,61.53,31953.0,60.7098,60.7294,60.1719,60.1817,31953.0
2020-04-09 14:50:00,61.53,61.65,61.02,61.3,34114.0,60.1817,60.299,59.6828,59.9567,34114.0
2020-04-09 15:00:00,61.34,61.34,60.69,60.97,52539.0,59.9958,59.9958,59.3601,59.6339,52539.0
2020-04-09 15:10:00,60.98,61.06,60.56,60.63,40412.0,59.6437,59.722,59.2329,59.3014,40412.0
2020-04-09 15:20:00,60.61,60.95,60.54,60.87,40618.0,59.2818,59.6144,59.2134,59.5361,40618.0
2020-04-09 15:30:00,60.87,60.94,60.52,60.78,69213.0,59.5361,59.6046,59.1938,59.4481,69213.0
2020-04-09 15:40:00,60.78,61.04,60.63,60.69,81218.0,59.4481,59.7024,59.3014,59.3601,81218.0
2020-04-09 15:50:00,60.72,61.32,60.44,61.15,179300.0,59.3894,59.9763,59.1155,59.81,179300.0
2020-04-13 09:30:00,60.81,61.23,60.41,61.23,29399.0,59.4774,59.8882,59.0862,59.8882,29399.0
2020-04-13 09:40:00,60.93,61.14,60.35,60.38,5151.0,59.5948,59.8002,59.0275,59.0569,5151.0
2020-04-13 09:50:00,60.31,60.51,60.14,60.15,11307.0,58.9884,59.184,58.8221,58.8319,11307.0
2020-04-13 10:00:00,60.22,60.63,60.2,60.53,9692.0,58.9004,59.3014,58.8808,59.2036,9692.0
2020-04-13 10:10:00,60.6,60.61,60.15,60.16,7526.0,59.272,59.2818,58.8319,58.8417,7526.0
2020-04-13 10:20:00,60.26,60.45,60.13,60.42,11109.0,58.9395,59.1253,58.8123,59.096,11109.0
2020-04-13 10:30:00,60.36,60.66,60.08,60.13,7787.0,59.0373,59.3307,58.7634,58.8123,7787.0
2020-04-13 10:40:00,60.12,60.47,60.09,60.47,9174.0,58.8026,59.1449,58.7732,59.1449,9174.0
2020-04-13 10:50:00,60.45,60.64,60.26,60.64,15265.0,59.1253,59.3112,58.9395,59.3112,15265.0
2020-04-13 11:00:00,60.54,60.67,60.12,60.14,12318.0,59.2134,59.3405,58.8026,58.8221,12318.0
2020-04-13 11:10:00,60.08,60.28,60.08,60.12,8011.0,58.7634,58.959,58.7634,58.8026,8011.0
2020-04-13 11:20:00,60.07,60.25,59.82,60.24,8865.0,58.7537,58.9297,58.5091,58.9199,8865.0
2020-04-13 11:30:00,60.2,60.22,60.01,60.1,4288.0,58.8808,58.9004,58.695,58.783,4288.0
2020-04-13 11:40:00,60.08,60.31,59.96,60.31,5080.0,58.7634,58.9884,58.6461,58.9884,5080.0
2020-04-13 11:50:00,60.18,60.43,60.18,60.2,8450.0,58.8612,59.1058,58.8612,58.8808,8450.0
2020-04-13 12:00:00,60.24,60.73,60.22,60.73,13264.0,58.9199,59.3992,58.9004,59.3992,13264.0
2020-04-13 12:10:00,60.64,61.22,60.62,61.2,33031.0,59.3112,59.8784,59.2916,59.8589,33031.0
2020-04-13 12:20:00,61.1,61.41,61.04,61.09,12281.0,59.7611,60.0643,59.7024,59.7513,12281.0
2020-04-13 12:30:00,61.11,61.11,60.87,61.04,18018.0,59.7709,59.7709,59.5361,59.7024,18018.0
2020-04-13 12:40:00,61.02,61.25,60.95,61.24,5484.0,59.6828,59.9078,59.6144,59.898,5484.0
2020-04-13 12:50:00,61.14,61.14,60.67,60.72,5774.0,59.8002,59.8002,59.3405,59.3894,5774.0
2020-04-13 13:00:00,60.74,60.99,60.62,60.92,7600.0,59.409,59.6535,59.2916,59.585,7600.0
2020-04-13 13:10:00,60.92,60.92,60.62,60.71,5525.0,59.585,59.585,59.2916,59.3796,5525.0
2020-04-13 13:20:00,60.78,60.83,60.63,60.77,4040.0,59.4481,59.497,59.3014,59.4383,4040.0
2020-04-13 13:30:00,60.72,61.03,60.72,61.03,3774.0,59.3894,59.6926,59.3894,59.6926,3774.0
2020-04-13 13:40:00,61.01,61.13,60.97,61.03,4306.0,59.6731,59.7904,59.6339,59.6926,4306.0
2020-04-13 13:50:00,61.05,61.25,61.04,61.11,4510.0,59.7122,59.9078,59.7024,59.7709,4510.0
2020-04-13 14:00:00,61.17,61.43,61.07,61.22,8013.0,59.8295,60.0838,59.7317,59.8784,8013.0
2020-04-13 14:10:00,61.31,61.31,60.8,61.05,63146.0,59.9665,59.9665,59.4677,59.7122,63146.0
2020-04-13 14:20:00,61.05,61.06,60.67,60.69,17561.0,59.7122,59.722,59.3405,59.3601,17561.0
2020-04-13 14:30:00,60.78,60.93,60.78,60.79,7847.0,59.4481,59.5948,59.4481,59.4579,7847.0
2020-04-13 14:40:00,60.75,60.85,60.61,60.75,4805.0,59.4187,59.5166,59.2818,59.4187,4805.0
2020-04-13 14:50:00,60.74,60.85,60.59,60.77,5143.0,59.409,59.5166,59.2623,59.4383,5143.0
2020-04-13 15:00:00,60.78,60.78,60.55,60.61,7657.0,59.4481,59.4481,59.2231,59.2818,7657.0
2020-04-13 15:10:00,60.61,60.99,60.59,60.98,16239.0,59.2818,59.6535,59.2623,59.6437,16239.0
2020-04-13 15:20:00,60.97,61.11,60.76,60.93,9744.0,59.6339,59.7709,59.4285,59.5948,9744.0
2020-04-13 15:30:00,60.94,61.16,60.89,61.13,20063.0,59.6046,59.8198,59.5557,59.7904,20063.0
2020-04-13 15:40:00,61.09,61.23,61.0,61.11,31381.0,59.7513,59.8882,59.6633,59.7709,31381.0
2020-04-13 15:50:00,61.16,61.25,60.74,60.95,66233.0,59.8198,59.9078,59.409,59.6144,66233.0
2020-04-14 09:30:00,62.71,63.45,62.56,62.8,37198.0,61.3358,62.0596,61.1891,61.4238,37198.0
2020-04-14 09:40:00,62.75,63.72,62.75,63.59,33621.0,61.3749,62.3237,61.3749,62.1965,33621.0
2020-04-14 09:50:00,63.69,64.0,63.56,63.95,22559.0,62.2943,62.5975,62.1672,62.5486,22559.0
2020-04-14 10:00:00,63.93,64.05,63.69,63.88,31443.0,62.5291,62.6464,62.2943,62.4802,31443.0
2020-04-14 10:10:00,63.88,64.56,63.87,64.56,41022.0,62.4802,63.1453,62.4704,63.1453,41022.0
2020-04-14 10:20:00,64.54,64.61,64.1,64.23,14187.0,63.1257,63.1942,62.6953,62.8225,14187.0
2020-04-14 10:30:00,64.24,64.35,63.96,63.96,13357.0,62.8323,62.9399,62.5584,62.5584,13357.0
2020-04-14 10:40:00,63.99,64.39,63.89,64.02,24824.0,62.5877,62.979,62.4899,62.6171,24824.0
2020-04-14 10:50:00,64.03,64.11,63.7,63.75,18072.0,62.6269,62.7051,62.3041,62.353,18072.0
2020-04-14 11:00:00,63.72,63.96,63.14,63.3,21256.0,62.3237,62.5584,61.7564,61.9129,21256.0
2020-04-14 11:10:00,63.27,63.63,63.15,63.41,14310.0,61.8835,62.2356,61.7662,62.0205,14310.0
2020-04-14 11:20:00,63.27,63.91,63.27,63.69,11602.0,61.8835,62.5095,61.8835,62.2943,11602.0
2020-04-14 11:30:00,63.75,63.82,63.59,63.59,12308.0,62.353,62.4215,62.1965,62.1965,12308.0
2020-04-14 11:40:00,63.64,63.85,63.5,63.67,10947.0,62.2454,62.4508,62.1085,62.2748,10947.0
2020-04-14 11:50:00,63.65,63.92,63.64,63.71,14900.0,62.2552,62.5193,62.2454,62.3139,14900.0
2020-04-14 12:00:00,63.71,64.05,63.71,64.0,8965.0,62.3139,62.6464,62.3139,62.5975,8965.0
2020-04-14 12:10:00,64.04,64.04,63.62,63.83,17793.0,62.6367,62.6367,62.2259,62.4313,17793.0
2020-04-14 12:20:00,63.86,63.98,63.65,63.81,11791.0,62.4606,62.578,62.2552,62.4117,11791.0
2020-04-14 12:30:00,63.8,63.89,63.39,63.41,18658.0,62.4019,62.4899,62.0009,62.0205,18658.0
2020-04-14 12:40:00,63.42,63.61,63.34,63.51,15595.0,62.0302,62.2161,61.952,62.1183,15595.0
2020-04-14 12:50:00,63.6,63.7,63.48,63.57,11361.0,62.2063,62.3041,62.0889,62.177,11361.0
2020-04-14 13:00:00,63.53,63.54,63.31,63.49,6500.0,62.1378,62.1476,61.9227,62.0987,6500.0
2020-04-14 13:10:00,63.49,63.84,63.49,63.78,23805.0,62.0987,62.441,62.0987,62.3824,23805.0
2020-04-14 13:20:00,63.77,63.88,63.74,63.82,18794.0,62.3726,62.4802,62.3432,62.4215,18794.0
2020-04-14 13:30:00,63.84,64.0,63.81,63.95,20912.0,62.441,62.5975,62.4117,62.5486,20912.0
2020-04-14 13:40:00,63.96,64.15,63.96,64.12,13139.0,62.5584,62.7442,62.5584,62.7149,13139.0
2020-04-14 13:50:00,64.11,64.23,64.03,64.08,14300.0,62.7051,62.8225,62.6269,62.6758,14300.0
2020-04-14 14:00:00,64.08,64.1,63.96,63.98,33024.0,62.6758,62.6953,62.5584,62.578,33024.0
2020-04-14 14:10:00,64.0,64.05,63.45,63.63,52890.0,62.5975,62.6464,62.0596,62.2356,52890.0
2020-04-14 14:20:00,63.61,63.63,63.27,63.38,40307.0,62.2161,62.2356,61.8835,61.9911,40307.0
2020-04-14 14:30:00,63.37,63.43,63.12,63.16,25149.0,61.9813,62.04,61.7368,61.7759,25149.0
2020-04-14 14:40:00,63.17,63.21,62.81,62.85,41886.0,61.7857,61.8248,61.4336,61.4727,41886.0
2020-04-14 14:50:00,62.86,63.08,62.83,63.02,28045.0,61.4825,61.6977,61.4532,61.639,28045.0
2020-04-14 15:00:00,63.0,63.3,62.86,63.28,16229.0,61.6194,61.9129,61.4825,61.8933,16229.0
2020-04-14 15:10:00,63.32,63.36,63.14,63.32,18033.0,61.9324,61.9716,61.7564,61.9324,18033.0
2020-04-14 15:20:00,63.33,63.33,63.17,63.28,21831.0,61.9422,61.9422,61.7857,61.8933,21831.0
2020-04-14 15:30:00,63.27,63.32,63.2,63.25,53371.0,61.8835,61.9324,61.8151,61.864,53371.0
2020-04-14 15:40:00,63.27,63.55,63.27,63.51,42707.0,61.8835,62.1574,61.8835,62.1183,42707.0
2020-04-14 15:50:00,63.52,63.71,63.19,63.31,132435.0,62.128,62.3139,61.8053,61.9227,132435.0
2020-04-15 09:30:00,60.92,61.46,60.36,60.98,65871.0,59.585,60.1132,59.0373,59.6437,65871.0
2020-04-15 09:40:00,60.95,61.21,60.4,60.78,19547.0,59.6144,59.8687,59.0764,59.4481,19547.0
2020-04-15 09:50:00,60.88,60.93,60.23,60.67,18182.0,59.5459,59.5948,58.9101,59.3405,18182.0
2020-04-15 10:00:00,60.66,60.72,60.35,60.55,15557.0,59.3307,59.3894,59.0275,59.2231,15557.0
2020-04-15 10:10:00,60.52,60.67,60.22,60.23,33248.0,59.1938,59.3405,58.9004,58.9101,33248.0
2020-04-15 10:20:00,60.23,60.39,59.7,59.73,46655.0,58.9101,59.0666,58.3918,58.4211,46655.0
2020-04-15 10:30:00,59.65,59.92,59.23,59.48,54629.0,58.3429,58.6069,57.9321,58.1766,54629.0
2020-04-15 10:40:00,59.49,60.04,59.33,60.04,66579.0,58.1864,58.7243,58.0299,58.7243,66579.0
2020-04-15 10:50:00,60.02,60.72,59.99,60.6,81606.0,58.7047,59.3894,58.6754,59.272,81606.0
2020-04-15 11:00:00,60.65,60.74,60.42,60.46,24869.0,59.3209,59.409,59.096,59.1351,24869.0
2020-04-15 11:10:00,60.5,60.8,60.44,60.72,19999.0,59.1742,59.4677,59.1155,59.3894,19999.0
2020-04-15 11:20:00,60.65,60.65,60.38,60.55,10272.0,59.3209,59.3209,59.0569,59.2231,10272.0
2020-04-15 11:30:00,60.6,60.76,60.26,60.26,6960.0,59.272,59.4285,58.9395,58.9395,6960.0
2020-04-15 11:40:00,60.29,60.36,60.16,60.21,7299.0,58.9688,59.0373,58.8417,58.8906,7299.0
2020-04-15 11:50:00,60.22,60.36,60.19,60.25,8774.0,58.9004,59.0373,58.871,58.9297,8774.0
2020-04-15 12:00:00,60.25,60.51,60.17,60.38,21929.0,58.9297,59.184,58.8515,59.0569,21929.0
2020-04-15 12:10:00,60.41,60.67,60.38,60.58,15737.0,59.0862,59.3405,59.0569,59.2525,15737.0
2020-04-15 12:20:00,60.57,60.85,60.57,60.85,12000.0,59.2427,59.5166,59.2427,59.5166,12000.0
2020-04-15 12:30:00,60.84,60.97,60.79,60.9,14872.0,59.5068,59.6339,59.4579,59.5655,14872.0
2020-04-15 12:40:00,60.89,61.15,60.79,61.1,16084.0,59.5557,59.81,59.4579,59.7611,16084.0
2020-04-15 12:50:00,61.07,61.25,61.03,61.05,17513.0,59.7317,59.9078,59.6926,59.7122,17513.0
2020-04-15 13:00:00,61.05,61.07,60.75,60.91,47420.0,59.7122,59.7317,59.4187,59.5752,47420.0
2020-04-15 13:10:00,60.96,61.27,60.96,61.2,7532.0,59.6241,59.9274,59.6241,59.8589,7532.0
2020-04-15 13:20:00,61.22,61.24,60.98,61.0,16306.0,59.8784,59.898,59.6437,59.6633,16306.0
2020-04-15 13:30:00,60.99,61.05,60.83,60.93,6615.0,59.6535,59.7122,59.497,59.5948,6615.0
2020-04-15 13:40:00,60.92,61.05,60.87,60.96,7609.0,59.585,59.7122,59.5361,59.6241,7609.0
2020-04-15 13:50:00,60.99,61.07,60.88,60.96,5001.0,59.6535,59.7317,59.5459,59.6241,5001.0
2020-04-15 14:00:00,60.95,61.23,60.94,61.1,7969.0,59.6144,59.8882,59.6046,59.7611,7969.0
2020-04-15 14:10:00,61.09,61.34,61.04,61.3,6581.0,59.7513,59.9958,59.7024,59.9567,6581.0
2020-04-15 14:20:00,61.33,61.52,61.31,61.44,17905.0,59.986,60.1719,59.9665,60.0936,17905.0
2020-04-15 14:30:00,61.44,61.71,61.43,61.68,12140.0,60.0936,60.3577,60.0838,60.3284,12140.0
2020-04-15 14:40:00,61.68,61.82,61.62,61.75,14122.0,60.3284,60.4653,60.2697,60.3968,14122.0
2020-04-15 14:50:00,61.66,61.7,61.41,61.7,20413.0,60.3088,60.3479,60.0643,60.3479,20413.0
2020-04-15 15:00:00,61.65,61.75,61.43,61.51,85822.0,60.299,60.3968,60.0838,60.1621,85822.0
2020-04-15 15:10:00,61.55,61.66,61.46,61.66,15399.0,60.2012,60.3088,60.1132,60.3088,15399.0
2020-04-15 15:20:00,61.62,61.67,61.49,61.5,17348.0,60.2697,60.3186,60.1425,60.1523,17348.0
2020-04-15 15:30:00,61.46,61.58,61.3,61.54,29130.0,60.1132,60.2306,59.9567,60.1914,29130.0
2020-04-15 15:40:00,61.53,61.62,61.27,61.61,38078.0,60.1817,60.2697,59.9274,60.2599,38078.0
2020-04-15 15:50:00,61.59,61.59,61.04,61.1,163586.0,60.2403,60.2403,59.7024,59.7611,163586.0
2020-04-16 09:30:00,62.43,62.75,62.02,62.28,48526.0,61.0619,61.3749,60.6609,60.9152,48526.0
2020-04-16 09:40:00,62.29,62.9,62.26,62.65,26360.0,60.925,61.5216,60.8957,61.2771,26360.0
2020-04-16 09:50:00,62.59,62.65,61.96,62.02,96219.0,61.2184,61.2771,60.6022,60.6609,96219.0
2020-04-16 10:00:00,62.03,62.46,61.97,62.34,63153.0,60.6707,61.0913,60.612,60.9739,63153.0
2020-04-16 10:10:00,62.36,62.4,62.08,62.31,11408.0,60.9935,61.0326,60.7196,60.9446,11408.0
2020-04-16 10:20:00,62.29,63.05,62.29,63.05,27619.0,60.925,61.6683,60.925,61.6683,27619.0
2020-04-16 10:30:00,63.09,63.31,62.94,63.0,32400.0,61.7075,61.9227,61.5608,61.6194,32400.0
2020-04-16 10:40:00,62.92,63.63,62.88,63.6,34375.0,61.5412,62.2356,61.5021,62.2063,34375.0
2020-04-16 10:50:00,63.58,63.58,63.26,63.48,31739.0,62.1867,62.1867,61.8737,62.0889,31739.0
2020-04-16 11:00:00,63.5,63.7,63.27,63.55,64079.0,62.1085,62.3041,61.8835,62.1574,64079.0
2020-04-16 11:10:00,63.53,63.74,63.5,63.67,40027.0,62.1378,62.3432,62.1085,62.2748,40027.0
2020-04-16 11:20:00,63.7,64.0,63.66,63.88,27202.0,62.3041,62.5975,62.265,62.4802,27202.0
2020-04-16 11:30:00,63.9,63.92,63.68,63.85,30240.0,62.4997,62.5193,62.2845,62.4508,30240.0
2020-04-16 11:40:00,63.89,64.23,63.85,64.08,35277.0,62.4899,62.8225,62.4508,62.6758,35277.0
2020-04-16 11:50:00,64.02,64.59,64.01,64.46,30220.0,62.6171,63.1746,62.6073,63.0474,30220.0
2020-04-16 12:00:00,64.44,64.48,63.93,64.01,32451.0,63.0279,63.067,62.5291,62.6073,32451.0
2020-04-16 12:10:00,63.98,64.07,63.6,63.64,31179.0,62.578,62.666,62.2063,62.2454,31179.0
2020-04-16 12:20:00,63.6,63.63,63.4,63.49,85759.0,62.2063,62.2356,62.0107,62.0987,85759.0
2020-04-16 12:30:00,63.46,63.47,62.95,63.15,60977.0,62.0694,62.0791,61.5705,61.7662,60977.0
2020-04-16 12:40:00,63.15,63.32,62.99,63.12,32390.0,61.7662,61.9324,61.6097,61.7368,32390.0
2020-04-16 12:50:00,63.04,63.32,63.03,63.12,77419.0,61.6586,61.9324,61.6488,61.7368,77419.0
2020-04-16 13:00:00,63.15,63.36,63.0,63.16,64453.0,61.7662,61.9716,61.6194,61.7759,64453.0
2020-04-16 13:10:00,63.14,63.47,63.09,63.36,31838.0,61.7564,62.0791,61.7075,61.9716,31838.0
2020-04-16 13:20:00,63.38,63.38,63.08,63.16,45870.0,61.9911,61.9911,61.6977,61.7759,45870.0
2020-04-16 13:30:00,63.12,63.79,63.12,63.6,43167.0,61.7368,62.3921,61.7368,62.2063,43167.0
2020-04-16 13:40:00,63.65,63.96,63.59,63.82,34992.0,62.2552,62.5584,62.1965,62.4215,34992.0
2020-04-16 13:50:00,63.78,63.87,63.54,63.65,18851.0,62.3824,62.4704,62.1476,62.2552,18851.0
2020-04-16 14:00:00,63.62,63.93,63.23,63.93,60215.0,62.2259,62.5291,61.8444,62.5291,60215.0
2020-04-16 14:10:00,63.9,64.0,63.61,64.0,78062.0,62.4997,62.5975,62.2161,62.5975,78062.0
2020-04-16 14:20:00,64.01,64.23,63.9,64.13,40059.0,62.6073,62.8225,62.4997,62.7247,40059.0
2020-04-16 14:30:00,64.13,64.13,63.49,63.96,198016.0,62.7247,62.7247,62.0987,62.5584,198016.0
2020-04-16 14:40:00,64.07,64.07,63.26,63.43,151395.0,62.666,62.666,61.8737,62.04,151395.0
2020-04-16 14:50:00,63.44,63.86,63.36,63.42,97579.0,62.0498,62.4606,61.9716,62.0302,97579.0
2020-04-16 15:00:00,63.44,63.44,63.08,63.08,93751.0,62.0498,62.0498,61.6977,61.6977,93751.0
2020-04-16 15:10:00,63.07,63.48,63.06,63.33,76728.0,61.6879,62.0889,61.6781,61.9422,76728.0
2020-04-16 15:20:00,63.34,63.6,63.25,63.44,48669.0,61.952,62.2063,61.864,62.0498,48669.0
2020-04-16 15:30:00,63.46,63.71,63.31,63.6,66930.0,62.0694,62.3139,61.9227,62.2063,66930.0
2020-04-16 15:40:00,63.62,63.72,63.5,63.5,70229.0,62.2259,62.3237,62.1085,62.1085,70229.0
2020-04-16 15:50:00,63.51,64.15,63.51,63.86,166770.0,62.1183,62.7442,62.1183,62.4606,166770.0
2020-04-17 09:30:00,65.38,66.44,65.05,65.48,95400.0,63.9473,64.9841,63.6245,64.0451,95400.0
2020-04-17 09:40:00,65.39,65.6,65.08,65.39,26324.0,63.9571,64.1625,63.6539,63.9571,26324.0
2020-04-17 09:50:00,65.47,65.65,65.09,65.55,15521.0,64.0353,64.2114,63.6636,64.1136,15521.0
2020-04-17 10:00:00,65.47,65.6,64.93,65.34,28968.0,64.0353,64.1625,63.5072,63.9082,28968.0
2020-04-17 10:10:00,65.42,65.5,64.64,64.79,25414.0,63.9864,64.0647,63.2235,63.3702,25414.0
2020-04-17 10:20:00,64.74,65.1,64.69,65.06,17122.0,63.3213,63.6734,63.2724,63.6343,17122.0
2020-04-17 10:30:00,64.95,65.26,64.73,65.25,15948.0,63.5267,63.8299,63.3115,63.8201,15948.0
2020-04-17 10:40:00,65.21,65.31,64.93,64.94,43043.0,63.781,63.8788,63.5072,63.5169,43043.0
2020-04-17 10:50:00,64.94,65.12,64.85,64.85,34170.0,63.5169,63.693,63.4289,63.4289,34170.0
2020-04-17 11:00:00,64.85,65.23,64.81,65.17,62984.0,63.4289,63.8006,63.3898,63.7419,62984.0
2020-04-17 11:10:00,65.15,65.33,65.03,65.19,29277.0,63.7223,63.8984,63.605,63.7615,29277.0
2020-04-17 11:20:00,65.2,65.22,64.75,64.86,22724.0,63.7712,63.7908,63.3311,63.4387,22724.0
2020-04-17 11:30:00,64.88,64.99,64.65,64.9,19669.0,63.4582,63.5658,63.2333,63.4778,19669.0
2020-04-17 11:40:00,64.88,65.03,64.6,64.67,14526.0,63.4582,63.605,63.1844,63.2528,14526.0
2020-04-17 11:50:00,64.6,64.64,64.21,64.36,30128.0,63.1844,63.2235,62.8029,62.9496,30128.0
2020-04-17 12:00:00,64.39,64.39,64.09,64.12,22430.0,62.979,62.979,62.6856,62.7149,22430.0
2020-04-17 12:10:00,64.13,64.62,63.97,64.62,26130.0,62.7247,63.2039,62.5682,63.2039,26130.0
2020-04-17 12:20:00,64.6,64.64,64.16,64.25,16408.0,63.1844,63.2235,62.754,62.8421,16408.0
2020-04-17 12:30:00,64.26,64.52,64.26,64.5,15066.0,62.8518,63.1061,62.8518,63.0866,15066.0
2020-04-17 12:40:00,64.48,64.59,64.39,64.59,11323.0,63.067,63.1746,62.979,63.1746,11323.0
2020-04-17 12:50:00,64.58,64.62,64.54,64.54,11848.0,63.1648,63.2039,63.1257,63.1257,11848.0
2020-04-17 13:00:00,64.53,64.54,64.37,64.44,10501.0,63.1159,63.1257,62.9594,63.0279,10501.0
2020-04-17 13:10:00,64.44,64.66,64.42,64.66,14187.0,63.0279,63.2431,63.0083,63.2431,14187.0
2020-04-17 13:20:00,64.68,64.68,64.5,64.51,46749.0,63.2626,63.2626,63.0866,63.0964,46749.0
2020-04-17 13:30:00,64.49,64.56,64.4,64.52,15326.0,63.0768,63.1453,62.9888,63.1061,15326.0
2020-04-17 13:40:00,64.53,64.76,64.48,64.54,14595.0,63.1159,63.3409,63.067,63.1257,14595.0
2020-04-17 13:50:00,64.54,64.62,64.48,64.52,10323.0,63.1257,63.2039,63.067,63.1061,10323.0
2020-04-17 14:00:00,64.5,64.5,64.31,64.4,118253.0,63.0866,63.0866,62.9007,62.9888,118253.0
2020-04-17 14:10:00,64.37,64.49,64.28,64.47,14673.0,62.9594,63.0768,62.8714,63.0572,14673.0
2020-04-17 14:20:00,64.5,64.67,64.48,64.56,13660.0,63.0866,63.2528,63.067,63.1453,13660.0
2020-04-17 14:30:00,64.55,64.55,64.31,64.37,15273.0,63.1355,63.1355,62.9007,62.9594,15273.0
2020-04-17 14:40:00,64.38,64.64,64.33,64.64,20589.0,62.9692,63.2235,62.9203,63.2235,20589.0
2020-04-17 14:50:00,64.65,64.67,64.45,64.67,15139.0,63.2333,63.2528,63.0377,63.2528,15139.0
2020-04-17 15:00:00,64.68,64.71,64.55,64.65,25905.0,63.2626,63.292,63.1355,63.2333,25905.0
2020-04-17 15:10:00,64.63,64.69,64.58,64.64,37107.0,63.2137,63.2724,63.1648,63.2235,37107.0
2020-04-17 15:20:00,64.66,64.72,64.57,64.7,106595.0,63.2431,63.3018,63.155,63.2822,106595.0
2020-04-17 15:30:00,64.71,65.01,64.67,64.97,37914.0,63.292,63.5854,63.2528,63.5463,37914.0
2020-04-17 15:40:00,65.0,65.0,64.74,64.83,58489.0,63.5756,63.5756,63.3213,63.4093,58489.0
2020-04-17 15:50:00,64.84,64.97,63.25,63.81,523350.0,63.4191,63.5463,61.864,62.4117,523350.0
2020-04-20 09:30:00,63.11,63.48,62.56,63.34,37785.0,61.727,62.0889,61.1891,61.952,37785.0
2020-04-20 09:40:00,63.34,63.45,63.03,63.29,13155.0,61.952,62.0596,61.6488,61.9031,13155.0
2020-04-20 09:50:00,63.24,63.59,63.05,63.42,26928.0,61.8542,62.1965,61.6683,62.0302,26928.0
2020-04-20 10:00:00,63.45,63.48,63.14,63.29,19405.0,62.0596,62.0889,61.7564,61.9031,19405.0
2020-04-20 10:10:00,63.33,63.54,63.19,63.25,22687.0,61.9422,62.1476,61.8053,61.864,22687.0
2020-04-20 10:20:00,63.24,63.29,63.08,63.2,21528.0,61.8542,61.9031,61.6977,61.8151,21528.0
2020-04-20 10:30:00,63.24,63.38,63.03,63.04,63620.0,61.8542,61.9911,61.6488,61.6586,63620.0
2020-04-20 10:40:00,63.08,63.74,62.89,63.69,30758.0,61.6977,62.3432,61.5119,62.2943,30758.0
2020-04-20 10:50:00,63.67,63.81,63.5,63.61,15390.0,62.2748,62.4117,62.1085,62.2161,15390.0
2020-04-20 11:00:00,63.58,63.71,63.48,63.55,9202.0,62.1867,62.3139,62.0889,62.1574,9202.0
2020-04-20 11:10:00,63.49,63.49,63.16,63.28,5603.0,62.0987,62.0987,61.7759,61.8933,5603.0
2020-04-20 11:20:00,63.3,63.55,63.21,63.21,14828.0,61.9129,62.1574,61.8248,61.8248,14828.0
2020-04-20 11:30:00,63.2,63.44,63.01,63.44,15167.0,61.8151,62.0498,61.6292,62.0498,15167.0
2020-04-20 11:40:00,63.49,63.52,63.33,63.49,6236.0,62.0987,62.128,61.9422,62.0987,6236.0
2020-04-20 11:50:00,63.55,63.58,63.34,63.45,10479.0,62.1574,62.1867,61.952,62.0596,10479.0
2020-04-20 12:00:00,63.48,63.56,63.23,63.55,21349.0,62.0889,62.1672,61.8444,62.1574,21349.0
2020-04-20 12:10:00,63.62,63.77,63.49,63.62,24956.0,62.2259,62.3726,62.0987,62.2259,24956.0
2020-04-20 12:20:00,63.63,63.74,63.49,63.6,14579.0,62.2356,62.3432,62.0987,62.2063,14579.0
2020-04-20 12:30:00,63.67,63.77,63.63,63.71,7016.0,62.2748,62.3726,62.2356,62.3139,7016.0
2020-04-20 12:40:00,63.66,63.76,63.59,63.64,10186.0,62.265,62.3628,62.1965,62.2454,10186.0
2020-04-20 12:50:00,63.67,63.7,63.5,63.61,11549.0,62.2748,62.3041,62.1085,62.2161,11549.0
2020-04-20 13:00:00,63.59,63.6,63.42,63.49,15678.0,62.1965,62.2063,62.0302,62.0987,15678.0
2020-04-20 13:10:00,63.62,63.62,63.33,63.46,12437.0,62.2259,62.2259,61.9422,62.0694,12437.0
2020-04-20 13:20:00,63.46,63.47,63.3,63.37,9609.0,62.0694,62.0791,61.9129,61.9813,9609.0
2020-04-20 13:30:00,63.35,63.35,63.0,63.08,14200.0,61.9618,61.9618,61.6194,61.6977,14200.0
2020-04-20 13:40:00,63.14,63.33,63.12,63.2,21030.0,61.7564,61.9422,61.7368,61.8151,21030.0
2020-04-20 13:50:00,63.17,63.39,63.13,63.37,8828.0,61.7857,62.0009,61.7466,61.9813,8828.0
2020-04-20 14:00:00,63.3,63.38,63.16,63.32,7447.0,61.9129,61.9911,61.7759,61.9324,7447.0
2020-04-20 14:10:00,63.33,63.35,62.96,62.99,10537.0,61.9422,61.9618,61.5803,61.6097,10537.0
2020-04-20 14:20:00,63.03,63.06,62.72,62.72,14712.0,61.6488,61.6781,61.3456,61.3456,14712.0
2020-04-20 14:30:00,62.73,63.0,62.7,62.96,14653.0,61.3554,61.6194,61.326,61.5803,14653.0
2020-04-20 14:40:00,62.94,63.22,62.86,63.15,16284.0,61.5608,61.8346,61.4825,61.7662,16284.0
2020-04-20 14:50:00,63.2,63.21,62.64,62.7,38651.0,61.8151,61.8248,61.2673,61.326,38651.0
2020-04-20 15:00:00,62.68,62.92,62.65,62.84,30119.0,61.3065,61.5412,61.2771,61.4629,30119.0
2020-04-20 15:10:00,62.84,62.9,62.64,62.72,25267.0,61.4629,61.5216,61.2673,61.3456,25267.0
2020-04-20 15:20:00,62.76,62.92,62.71,62.9,19503.0,61.3847,61.5412,61.3358,61.5216,19503.0
2020-04-20 15:30:00,62.88,62.95,62.72,62.85,75888.0,61.5021,61.5705,61.3456,61.4727,75888.0
2020-04-20 15:40:00,62.83,63.06,62.82,62.91,47500.0,61.4532,61.6781,61.4434,61.5314,47500.0
2020-04-20 15:50:00,62.93,62.97,62.46,62.46,121271.0,61.551,61.5901,61.0913,61.0913,121271.0
2020-04-21 09:30:00,61.47,62.47,61.47,61.97,76831.0,60.123,61.1011,60.123,60.612,76831.0
2020-04-21 09:40:00,61.98,62.31,61.83,62.16,38331.0,60.6218,60.9446,60.4751,60.7979,38331.0
2020-04-21 09:50:00,62.17,62.38,61.75,62.29,35783.0,60.8076,61.013,60.3968,60.925,35783.0
2020-04-21 10:00:00,62.29,62.35,61.97,62.04,42366.0,60.925,60.9837,60.612,60.6805,42366.0
2020-04-21 10:10:00,62.13,62.17,61.81,61.85,72741.0,60.7685,60.8076,60.4555,60.4946,72741.0
2020-04-21 10:20:00,61.9,62.21,61.62,62.12,26676.0,60.5435,60.8468,60.2697,60.7587,26676.0
2020-04-21 10:30:00,62.15,62.18,61.68,61.68,32009.0,60.7881,60.8174,60.3284,60.3284,32009.0
2020-04-21 10:40:00,61.7,61.89,61.31,61.46,37639.0,60.3479,60.5338,59.9665,60.1132,37639.0
2020-04-21 10:50:00,61.47,61.6,61.01,61.05,31037.0,60.123,60.2501,59.6731,59.7122,31037.0
2020-04-21 11:00:00,61.06,61.28,60.89,61.07,34255.0,59.722,59.9371,59.5557,59.7317,34255.0
2020-04-21 11:10:00,61.08,61.08,60.62,60.92,35486.0,59.7415,59.7415,59.2916,59.585,35486.0
2020-04-21 11:20:00,60.94,61.1,60.61,60.8,36852.0,59.6046,59.7611,59.2818,59.4677,36852.0
2020-04-21 11:30:00,60.8,61.13,60.74,60.89,16293.0,59.4677,59.7904,59.409,59.5557,16293.0
2020-04-21 11:40:00,60.85,60.94,60.64,60.79,42254.0,59.5166,59.6046,59.3112,59.4579,42254.0
2020-04-21 11:50:00,60.77,60.96,60.72,60.92,255066.0,59.4383,59.6241,59.3894,59.585,255066.0
2020-04-21 12:00:00,60.94,60.94,60.67,60.78,17335.0,59.6046,59.6046,59.3405,59.4481,17335.0
2020-04-21 12:10:00,60.74,60.88,60.53,60.59,30966.0,59.409,59.5459,59.2036,59.2623,30966.0
2020-04-21 12:20:00,60.57,60.67,60.39,60.67,19269.0,59.2427,59.3405,59.0666,59.3405,19269.0
2020-04-21 12:30:00,60.59,60.61,60.23,60.32,17329.0,59.2623,59.2818,58.9101,58.9982,17329.0
2020-04-21 12:40:00,60.28,60.5,60.23,60.5,9903.0,58.959,59.1742,58.9101,59.1742,9903.0
2020-04-21 12:50:00,60.53,60.79,60.47,60.76,11016.0,59.2036,59.4579,59.1449,59.4285,11016.0
2020-04-21 13:00:00,60.74,60.87,60.65,60.75,18049.0,59.409,59.5361,59.3209,59.4187,18049.0
2020-04-21 13:10:00,60.72,60.91,60.71,60.8,15030.0,59.3894,59.5752,59.3796,59.4677,15030.0
2020-04-21 13:20:00,60.83,61.18,60.83,61.18,19071.0,59.497,59.8393,59.497,59.8393,19071.0
2020-04-21 13:30:00,61.16,61.4,61.06,61.4,27425.0,59.8198,60.0545,59.722,60.0545,27425.0
2020-04-21 13:40:00,61.38,61.42,61.2,61.28,23296.0,60.0349,60.0741,59.8589,59.9371,23296.0
2020-04-21 13:50:00,61.28,61.63,61.28,61.56,24759.0,59.9371,60.2795,59.9371,60.211,24759.0
2020-04-21 14:00:00,61.55,61.59,61.29,61.44,35820.0,60.2012,60.2403,59.9469,60.0936,35820.0
2020-04-21 14:10:00,61.47,61.75,61.4,61.63,20598.0,60.123,60.3968,60.0545,60.2795,20598.0
2020-04-21 14:20:00,61.64,61.91,61.51,61.8,61200.0,60.2892,60.5533,60.1621,60.4457,61200.0
2020-04-21 14:30:00,61.8,61.84,61.26,61.35,40671.0,60.4457,60.4849,59.9176,60.0056,40671.0
2020-04-21 14:40:00,61.3,61.33,61.14,61.14,24860.0,59.9567,59.986,59.8002,59.8002,24860.0
2020-04-21 14:50:00,61.17,61.25,61.04,61.14,44904.0,59.8295,59.9078,59.7024,59.8002,44904.0
2020-04-21 15:00:00,61.17,61.27,60.81,60.89,29831.0,59.8295,59.9274,59.4774,59.5557,29831.0
2020-04-21 15:10:00,60.91,61.25,60.85,61.17,31648.0,59.5752,59.9078,59.5166,59.8295,31648.0
2020-04-21 15:20:00,61.19,61.3,61.01,61.12,51790.0,59.8491,59.9567,59.6731,59.7806,51790.0
2020-04-21 15:30:00,61.12,61.33,60.94,61.16,79248.0,59.7806,59.986,59.6046,59.8198,79248.0
2020-04-21 15:40:00,61.18,61.23,60.89,60.99,66840.0,59.8393,59.8882,59.5557,59.6535,66840.0
2020-04-21 15:50:00,60.95,61.12,60.57,60.93,296459.0,59.6144,59.7806,59.2427,59.5948,296459.0
2020-04-22 09:30:00,65.11,66.29,59.01,59.4,951279.0,63.6832,64.8373,57.7169,58.0983,951279.0
2020-04-22 09:40:00,59.3,60.07,57.49,58.7,423407.0,58.0005,58.7537,56.2302,57.4137,423407.0
2020-04-22 09:50:00,58.65,60.68,58.64,60.36,269778.0,57.3648,59.3503,57.355,59.0373,269778.0
2020-04-22 10:00:00,60.37,61.37,60.27,61.23,240071.0,59.0471,60.0252,58.9493,59.8882,240071.0
2020-04-22 10:10:00,61.25,61.52,60.69,61.09,149231.0,59.9078,60.1719,59.3601,59.7513,149231.0
2020-04-22 10:20:00,61.08,61.57,61.01,61.32,58358.0,59.7415,60.2208,59.6731,59.9763,58358.0
2020-04-22 10:30:00,61.54,61.85,61.26,61.76,82545.0,60.1914,60.4946,59.9176,60.4066,82545.0
2020-04-22 10:40:00,61.78,62.57,61.73,62.49,158407.0,60.4262,61.1989,60.3773,61.1206,158407.0
2020-04-22 10:50:00,62.46,62.89,62.1,62.67,187393.0,61.0913,61.5119,60.7392,61.2967,187393.0
2020-04-22 11:00:00,62.7,63.28,62.43,63.04,117579.0,61.326,61.8933,61.0619,61.6586,117579.0
2020-04-22 11:10:00,63.03,63.08,62.52,63.0,113639.0,61.6488,61.6977,61.15,61.6194,113639.0
2020-04-22 11:20:00,63.0,63.14,62.21,62.33,98796.0,61.6194,61.7564,60.8468,60.9641,98796.0
2020-04-22 11:30:00,62.37,62.64,62.37,62.46,45717.0,61.0032,61.2673,61.0032,61.0913,45717.0
2020-04-22 11:40:00,62.46,62.89,62.41,62.79,37827.0,61.0913,61.5119,61.0424,61.414,37827.0
2020-04-22 11:50:00,62.8,63.1,62.32,62.61,67516.0,61.4238,61.7173,60.9543,61.238,67516.0
2020-04-22 12:00:00,62.62,62.76,62.41,62.71,99375.0,61.2478,61.3847,61.0424,61.3358,99375.0
2020-04-22 12:10:00,62.67,63.01,62.04,62.24,242019.0,61.2967,61.6292,60.6805,60.8761,242019.0
2020-04-22 12:20:00,62.22,62.36,62.08,62.18,72126.0,60.8565,60.9935,60.7196,60.8174,72126.0
2020-04-22 12:30:00,62.2,62.33,62.01,62.1,47831.0,60.837,60.9641,60.6511,60.7392,47831.0
2020-04-22 12:40:00,62.13,62.35,62.09,62.29,111715.0,60.7685,60.9837,60.7294,60.925,111715.0
2020-04-22 12:50:00,62.27,62.28,61.91,62.08,55688.0,60.9054,60.9152,60.5533,60.7196,55688.0
2020-04-22 13:00:00,62.08,62.13,61.5,61.53,51527.0,60.7196,60.7685,60.1523,60.1817,51527.0
2020-04-22 13:10:00,61.52,61.71,61.45,61.7,50381.0,60.1719,60.3577,60.1034,60.3479,50381.0
2020-04-22 13:20:00,61.69,62.06,61.69,62.02,107386.0,60.3382,60.7,60.3382,60.6609,107386.0
2020-04-22 13:30:00,62.04,62.29,61.9,62.01,96976.0,60.6805,60.925,60.5435,60.6511,96976.0
2020-04-22 13:40:00,62.01,62.06,61.82,62.0,93623.0,60.6511,60.7,60.4653,60.6414,93623.0
2020-04-22 13:50:00,61.99,62.04,61.73,61.82,52812.0,60.6316,60.6805,60.3773,60.4653,52812.0
2020-04-22 14:00:00,61.82,62.03,61.82,62.02,44905.0,60.4653,60.6707,60.4653,60.6609,44905.0
2020-04-22 14:10:00,62.02,62.02,61.78,61.88,33682.0,60.6609,60.6609,60.4262,60.524,33682.0
2020-04-22 14:20:00,61.88,62.35,61.88,62.08,86754.0,60.524,60.9837,60.524,60.7196,86754.0
2020-04-22 14:30:00,62.1,62.16,61.95,62.05,44746.0,60.7392,60.7979,60.5925,60.6903,44746.0
2020-04-22 14:40:00,62.05,62.32,61.95,62.28,37323.0,60.6903,60.9543,60.5925,60.9152,37323.0
2020-04-22 14:50:00,62.27,62.38,61.96,62.21,92687.0,60.9054,61.013,60.6022,60.8468,92687.0
2020-04-22 15:00:00,62.32,62.53,62.22,62.46,81508.0,60.9543,61.1597,60.8565,61.0913,81508.0
2020-04-22 15:10:00,62.46,62.62,62.37,62.59,56108.0,61.0913,61.2478,61.0032,61.2184,56108.0
2020-04-22 15:20:00,62.59,62.77,62.55,62.71,57529.0,61.2184,61.3945,61.1793,61.3358,57529.0
2020-04-22 15:30:00,62.71,63.0,62.63,62.94,111861.0,61.3358,61.6194,61.2576,61.5608,111861.0
2020-04-22 15:40:00,62.95,62.98,62.58,62.71,115100.0,61.5705,61.5999,61.2086,61.3358,115100.0
2020-04-22 15:50:00,62.73,63.06,62.64,62.68,248813.0,61.3554,61.6781,61.2673,61.3065,248813.0
2020-04-23 09:30:00,60.44,62.55,60.43,62.08,240255.0,59.1155,61.1793,59.1058,60.7196,240255.0
2020-04-23 09:40:00,62.04,62.16,60.91,60.91,77866.0,60.6805,60.7979,59.5752,59.5752,77866.0
2020-04-23 09:50:00,61.01,61.75,60.75,61.75,83235.0,59.6731,60.3968,59.4187,60.3968,83235.0
2020-04-23 10:00:00,61.75,62.0,61.66,61.9,57718.0,60.3968,60.6414,60.3088,60.5435,57718.0
2020-04-23 10:10:00,61.91,62.47,61.88,62.41,142313.0,60.5533,61.1011,60.524,61.0424,142313.0
2020-04-23 10:20:00,62.4,62.55,62.22,62.42,44551.0,61.0326,61.1793,60.8565,61.0522,44551.0
2020-04-23 10:30:00,62.46,62.53,62.38,62.39,57460.0,61.0913,61.1597,61.013,61.0228,57460.0
2020-04-23 10:40:00,62.38,62.52,62.31,62.48,42252.0,61.013,61.15,60.9446,61.1108,42252.0
2020-04-23 10:50:00,62.47,62.52,62.32,62.48,27069.0,61.1011,61.15,60.9543,61.1108,27069.0
2020-04-23 11:00:00,62.47,62.53,62.22,62.36,29109.0,61.1011,61.1597,60.8565,60.9935,29109.0
2020-04-23 11:10:00,62.41,62.52,62.29,62.34,26673.0,61.0424,61.15,60.925,60.9739,26673.0
2020-04-23 11:20:00,62.33,62.51,62.3,62.34,31242.0,60.9641,61.1402,60.9348,60.9739,31242.0
2020-04-23 11:30:00,62.35,62.37,61.86,61.88,90744.0,60.9837,61.0032,60.5044,60.524,90744.0
2020-04-23 11:40:00,61.89,62.08,61.82,62.06,36487.0,60.5338,60.7196,60.4653,60.7,36487.0
2020-04-23 11:50:00,62.07,62.1,61.86,62.06,52832.0,60.7098,60.7392,60.5044,60.7,52832.0
2020-04-23 12:00:00,62.07,62.25,62.0,62.25,15468.0,60.7098,60.8859,60.6414,60.8859,15468.0
2020-04-23 12:10:00,62.25,62.37,62.11,62.37,31001.0,60.8859,61.0032,60.7489,61.0032,31001.0
2020-04-23 12:20:00,62.34,62.34,62.14,62.23,34078.0,60.9739,60.9739,60.7783,60.8663,34078.0
2020-04-23 12:30:00,62.24,62.25,62.0,62.13,42457.0,60.8761,60.8859,60.6414,60.7685,42457.0
2020-04-23 12:40:00,62.16,62.19,61.13,61.47,62966.0,60.7979,60.8272,59.7904,60.123,62966.0
2020-04-23 12:50:00,61.48,61.71,60.87,61.66,47693.0,60.1328,60.3577,59.5361,60.3088,47693.0
2020-04-23 13:00:00,61.7,61.93,61.62,61.83,24518.0,60.3479,60.5729,60.2697,60.4751,24518.0
2020-04-23 13:10:00,61.83,62.06,61.63,61.73,26789.0,60.4751,60.7,60.2795,60.3773,26789.0
2020-04-23 13:20:00,61.74,61.78,61.38,61.58,18812.0,60.3871,60.4262,60.0349,60.2306,18812.0
2020-04-23 13:30:00,61.5,61.73,61.37,61.39,33247.0,60.1523,60.3773,60.0252,60.0447,33247.0
2020-04-23 13:40:00,61.36,61.49,61.02,61.03,46661.0,60.0154,60.1425,59.6828,59.6926,46661.0
2020-04-23 13:50:00,61.03,61.13,60.68,60.89,36421.0,59.6926,59.7904,59.3503,59.5557,36421.0
2020-04-23 14:00:00,60.88,61.06,60.79,60.87,18993.0,59.5459,59.722,59.4579,59.5361,18993.0
2020-04-23 14:10:00,60.88,61.14,60.76,61.04,19455.0,59.5459,59.8002,59.4285,59.7024,19455.0
2020-04-23 14:20:00,61.05,61.27,61.01,61.18,16371.0,59.7122,59.9274,59.6731,59.8393,16371.0
2020-04-23 14:30:00,61.15,61.31,61.07,61.19,13202.0,59.81,59.9665,59.7317,59.8491,13202.0
2020-04-23 14:40:00,61.21,61.33,61.05,61.09,16940.0,59.8687,59.986,59.7122,59.7513,16940.0
2020-04-23 14:50:00,61.13,61.6,61.08,61.53,21437.0,59.7904,60.2501,59.7415,60.1817,21437.0
2020-04-23 15:00:00,61.5,61.54,61.32,61.32,20182.0,60.1523,60.1914,59.9763,59.9763,20182.0
2020-04-23 15:10:00,61.34,61.34,61.0,61.03,41372.0,59.9958,59.9958,59.6633,59.6926,41372.0
2020-04-23 15:20:00,61.01,61.27,60.92,61.27,41547.0,59.6731,59.9274,59.585,59.9274,41547.0
2020-04-23 15:30:00,61.29,61.34,61.11,61.23,54845.0,59.9469,59.9958,59.7709,59.8882,54845.0
2020-04-23 15:40:00,61.23,61.52,61.23,61.48,160286.0,59.8882,60.1719,59.8882,60.1328,160286.0
2020-04-23 15:50:00,61.48,61.57,61.14,61.14,144958.0,60.1328,60.2208,59.8002,59.8002,144958.0
2020-04-24 09:30:00,61.22,61.49,60.67,61.01,49398.0,59.8784,60.1425,59.3405,59.6731,49398.0
2020-04-24 09:40:00,60.99,61.01,60.3,60.31,30667.0,59.6535,59.6731,58.9786,58.9884,30667.0
2020-04-24 09:50:00,60.35,60.96,60.28,60.65,24417.0,59.0275,59.6241,58.959,59.3209,24417.0
2020-04-24 10:00:00,60.64,60.94,60.58,60.65,13847.0,59.3112,59.6046,59.2525,59.3209,13847.0
2020-04-24 10:10:00,60.58,61.08,60.58,61.02,22057.0,59.2525,59.7415,59.2525,59.6828,22057.0
2020-04-24 10:20:00,60.95,61.0,60.77,60.83,15652.0,59.6144,59.6633,59.4383,59.497,15652.0
2020-04-24 10:30:00,60.82,61.05,60.8,60.86,33227.0,59.4872,59.7122,59.4677,59.5263,33227.0
2020-04-24 10:40:00,60.88,61.27,60.78,61.17,65817.0,59.5459,59.9274,59.4481,59.8295,65817.0
2020-04-24 10:50:00,61.21,61.28,60.99,61.01,17983.0,59.8687,59.9371,59.6535,59.6731,17983.0
2020-04-24 11:00:00,61.04,61.06,60.89,60.91,11841.0,59.7024,59.722,59.5557,59.5752,11841.0
2020-04-24 11:10:00,60.92,61.11,60.81,61.09,13436.0,59.585,59.7709,59.4774,59.7513,13436.0
2020-04-24 11:20:00,61.12,61.25,61.04,61.07,23869.0,59.7806,59.9078,59.7024,59.7317,23869.0
2020-04-24 11:30:00,61.11,61.24,60.97,61.24,25124.0,59.7709,59.898,59.6339,59.898,25124.0
2020-04-24 11:40:00,61.26,61.26,61.06,61.17,12048.0,59.9176,59.9176,59.722,59.8295,12048.0
2020-04-24 11:50:00,61.26,61.26,61.11,61.14,11005.0,59.9176,59.9176,59.7709,59.8002,11005.0
2020-04-24 12:00:00,61.16,61.58,61.03,61.57,20643.0,59.8198,60.2306,59.6926,60.2208,20643.0
2020-04-24 12:10:00,61.53,61.63,61.43,61.57,8888.0,60.1817,60.2795,60.0838,60.2208,8888.0
2020-04-24 12:20:00,61.61,61.96,61.46,61.96,17468.0,60.2599,60.6022,60.1132,60.6022,17468.0
2020-04-24 12:30:00,61.97,61.97,61.73,61.9,16965.0,60.612,60.612,60.3773,60.5435,16965.0
2020-04-24 12:40:00,61.95,62.14,61.83,61.95,19629.0,60.5925,60.7783,60.4751,60.5925,19629.0
2020-04-24 12:50:00,61.96,62.0,61.7,61.77,15208.0,60.6022,60.6414,60.3479,60.4164,15208.0
2020-04-24 13:00:00,61.77,61.8,61.61,61.64,21488.0,60.4164,60.4457,60.2599,60.2892,21488.0
2020-04-24 13:10:00,61.66,61.66,61.4,61.52,17008.0,60.3088,60.3088,60.0545,60.1719,17008.0
2020-04-24 13:20:00,61.48,61.62,61.43,61.57,17299.0,60.1328,60.2697,60.0838,60.2208,17299.0
2020-04-24 13:30:00,61.57,61.72,61.54,61.66,16426.0,60.2208,60.3675,60.1914,60.3088,16426.0
2020-04-24 13:40:00,61.68,61.96,61.68,61.96,19828.0,60.3284,60.6022,60.3284,60.6022,19828.0
2020-04-24 13:50:00,61.97,62.12,61.89,62.12,25949.0,60.612,60.7587,60.5338,60.7587,25949.0
2020-04-24 14:00:00,62.11,62.17,62.01,62.09,24978.0,60.7489,60.8076,60.6511,60.7294,24978.0
2020-04-24 14:10:00,62.07,62.1,61.8,61.89,20417.0,60.7098,60.7392,60.4457,60.5338,20417.0
2020-04-24 14:20:00,61.87,61.9,61.62,61.7,16186.0,60.5142,60.5435,60.2697,60.3479,16186.0
2020-04-24 14:30:00,61.74,61.78,61.54,61.78,19742.0,60.3871,60.4262,60.1914,60.4262,19742.0
2020-04-24 14:40:00,61.76,61.84,61.64,61.68,13705.0,60.4066,60.4849,60.2892,60.3284,13705.0
2020-04-24 14:50:00,61.65,61.71,61.5,61.54,20902.0,60.299,60.3577,60.1523,60.1914,20902.0
2020-04-24 15:00:00,61.54,61.7,61.4,61.7,25983.0,60.1914,60.3479,60.0545,60.3479,25983.0
2020-04-24 15:10:00,61.72,61.75,61.57,61.74,20990.0,60.3675,60.3968,60.2208,60.3871,20990.0
2020-04-24 15:20:00,61.74,61.87,61.7,61.81,16099.0,60.3871,60.5142,60.3479,60.4555,16099.0
2020-04-24 15:30:00,61.82,61.99,61.8,61.94,25558.0,60.4653,60.6316,60.4457,60.5827,25558.0
2020-04-24 15:40:00,61.94,62.09,61.82,61.86,35051.0,60.5827,60.7294,60.4653,60.5044,35051.0
2020-04-24 15:50:00,61.86,62.07,61.84,62.01,138615.0,60.5044,60.7098,60.4849,60.6511,138615.0
2020-04-27 09:30:00,62.64,63.2,62.45,63.17,47797.0,61.2673,61.8151,61.0815,61.7857,47797.0
2020-04-27 09:40:00,63.25,63.86,63.19,63.76,20575.0,61.864,62.4606,61.8053,62.3628,20575.0
2020-04-27 09:50:00,63.82,64.18,63.76,64.11,45810.0,62.4215,62.7736,62.3628,62.7051,45810.0
2020-04-27 10:00:00,64.1,64.13,63.9,63.98,25516.0,62.6953,62.7247,62.4997,62.578,25516.0
2020-04-27 10:10:00,63.99,64.49,63.93,64.44,71074.0,62.5877,63.0768,62.5291,63.0279,71074.0
2020-04-27 10:20:00,64.47,64.49,64.07,64.39,36682.0,63.0572,63.0768,62.666,62.979,36682.0
2020-04-27 10:30:00,64.39,64.43,64.02,64.06,29517.0,62.979,63.0181,62.6171,62.6562,29517.0
2020-04-27 10:40:00,64.1,64.13,63.71,63.84,23364.0,62.6953,62.7247,62.3139,62.441,23364.0
2020-04-27 10:50:00,63.82,64.12,63.82,63.96,21893.0,62.4215,62.7149,62.4215,62.5584,21893.0
2020-04-27 11:00:00,63.98,64.23,63.94,64.16,18585.0,62.578,62.8225,62.5388,62.754,18585.0
2020-04-27 11:10:00,64.16,64.46,64.08,64.42,25966.0,62.754,63.0474,62.6758,63.0083,25966.0
2020-04-27 11:20:00,64.43,64.67,64.28,64.65,20725.0,63.0181,63.2528,62.8714,63.2333,20725.0
2020-04-27 11:30:00,64.63,64.74,64.56,64.73,25303.0,63.2137,63.3213,63.1453,63.3115,25303.0
2020-04-27 11:40:00,64.72,65.09,64.72,64.95,52269.0,63.3018,63.6636,63.3018,63.5267,52269.0
2020-04-27 11:50:00,64.96,65.0,64.8,64.99,20111.0,63.5365,63.5756,63.38,63.5658,20111.0
2020-04-27 12:00:00,64.95,64.97,64.74,64.78,18416.0,63.5267,63.5463,63.3213,63.3604,18416.0
2020-04-27 12:10:00,64.8,64.8,64.56,64.76,12255.0,63.38,63.38,63.1453,63.3409,12255.0
2020-04-27 12:20:00,64.75,64.8,64.62,64.69,22515.0,63.3311,63.38,63.2039,63.2724,22515.0
2020-04-27 12:30:00,64.7,64.97,64.66,64.87,14104.0,63.2822,63.5463,63.2431,63.4485,14104.0
2020-04-27 12:40:00,64.9,65.08,64.9,65.08,19250.0,63.4778,63.6539,63.4778,63.6539,19250.0
2020-04-27 12:50:00,65.08,65.11,64.99,65.05,19147.0,63.6539,63.6832,63.5658,63.6245,19147.0
2020-04-27 13:00:00,65.07,65.08,64.75,64.8,21794.0,63.6441,63.6539,63.3311,63.38,21794.0
2020-04-27 13:10:00,64.81,64.86,64.5,64.5,26509.0,63.3898,63.4387,63.0866,63.0866,26509.0
2020-04-27 13:20:00,64.5,64.51,64.35,64.4,10565.0,63.0866,63.0964,62.9399,62.9888,10565.0
2020-04-27 13:30:00,64.41,64.41,64.13,64.17,11867.0,62.9985,62.9985,62.7247,62.7638,11867.0
2020-04-27 13:40:00,64.16,64.2,63.93,64.05,21759.0,62.754,62.7931,62.5291,62.6464,21759.0
2020-04-27 13:50:00,64.05,64.22,64.05,64.05,36125.0,62.6464,62.8127,62.6464,62.6464,36125.0
2020-04-27 14:00:00,64.08,64.21,63.99,63.99,12382.0,62.6758,62.8029,62.5877,62.5877,12382.0
2020-04-27 14:10:00,63.98,64.05,63.91,63.97,15836.0,62.578,62.6464,62.5095,62.5682,15836.0
2020-04-27 14:20:00,63.97,63.97,63.8,63.8,14709.0,62.5682,62.5682,62.4019,62.4019,14709.0
2020-04-27 14:30:00,63.77,63.92,63.75,63.87,12354.0,62.3726,62.5193,62.353,62.4704,12354.0
2020-04-27 14:40:00,63.9,64.07,63.89,64.02,10594.0,62.4997,62.666,62.4899,62.6171,10594.0
2020-04-27 14:50:00,64.02,64.05,63.85,63.88,8510.0,62.6171,62.6464,62.4508,62.4802,8510.0
2020-04-27 15:00:00,63.88,63.92,63.57,63.57,51338.0,62.4802,62.5193,62.177,62.177,51338.0
2020-04-27 15:10:00,63.58,63.67,63.54,63.59,29022.0,62.1867,62.2748,62.1476,62.1965,29022.0
2020-04-27 15:20:00,63.63,63.71,63.34,63.39,54413.0,62.2356,62.3139,61.952,62.0009,54413.0
2020-04-27 15:30:00,63.4,63.53,63.33,63.49,31270.0,62.0107,62.1378,61.9422,62.0987,31270.0
2020-04-27 15:40:00,63.48,63.67,63.48,63.63,67126.0,62.0889,62.2748,62.0889,62.2356,67126.0
2020-04-27 15:50:00,63.64,63.89,63.49,63.67,125606.0,62.2454,62.4899,62.0987,62.2748,125606.0
2020-04-28 09:30:00,64.61,64.84,64.02,64.2,32214.0,63.1942,63.4191,62.6171,62.7931,32214.0
2020-04-28 09:40:00,64.2,64.38,63.85,64.28,23443.0,62.7931,62.9692,62.4508,62.8714,23443.0
2020-04-28 09:50:00,64.32,64.59,63.8,63.94,45035.0,62.9105,63.1746,62.4019,62.5388,45035.0
2020-04-28 10:00:00,64.0,64.2,63.75,64.2,42521.0,62.5975,62.7931,62.353,62.7931,42521.0
2020-04-28 10:10:00,64.16,64.52,64.06,64.19,37208.0,62.754,63.1061,62.6562,62.7834,37208.0
2020-04-28 10:20:00,64.16,64.18,63.39,63.54,48679.0,62.754,62.7736,62.0009,62.1476,48679.0
2020-04-28 10:30:00,63.59,63.87,63.54,63.78,17403.0,62.1965,62.4704,62.1476,62.3824,17403.0
2020-04-28 10:40:00,63.73,63.79,62.96,63.1,55379.0,62.3334,62.3921,61.5803,61.7173,55379.0
2020-04-28 10:50:00,63.1,63.17,62.33,62.39,53975.0,61.7173,61.7857,60.9641,61.0228,53975.0
2020-04-28 11:00:00,62.39,62.39,61.8,62.23,128456.0,61.0228,61.0228,60.4457,60.8663,128456.0
2020-04-28 11:10:00,62.28,62.4,62.04,62.11,37036.0,60.9152,61.0326,60.6805,60.7489,37036.0
2020-04-28 11:20:00,62.13,62.56,62.02,62.44,46689.0,60.7685,61.1891,60.6609,61.0717,46689.0
2020-04-28 11:30:00,62.43,62.57,62.37,62.55,12750.0,61.0619,61.1989,61.0032,61.1793,12750.0
2020-04-28 11:40:00,62.48,62.66,62.42,62.57,14939.0,61.1108,61.2869,61.0522,61.1989,14939.0
2020-04-28 11:50:00,62.56,62.67,62.42,62.61,19835.0,61.1891,61.2967,61.0522,61.238,19835.0
2020-04-28 12:00:00,62.63,62.68,62.45,62.55,10539.0,61.2576,61.3065,61.0815,61.1793,10539.0
2020-04-28 12:10:00,62.57,62.66,61.99,62.07,24702.0,61.1989,61.2869,60.6316,60.7098,24702.0
2020-04-28 12:20:00,62.07,62.2,62.01,62.08,30583.0,60.7098,60.837,60.6511,60.7196,30583.0
2020-04-28 12:30:00,62.04,62.33,62.0,62.21,21493.0,60.6805,60.9641,60.6414,60.8468,21493.0
2020-04-28 12:40:00,62.18,62.31,62.16,62.23,13876.0,60.8174,60.9446,60.7979,60.8663,13876.0
2020-04-28 12:50:00,62.21,62.37,62.15,62.3,16901.0,60.8468,61.0032,60.7881,60.9348,16901.0
2020-04-28 13:00:00,62.3,62.66,62.3,62.66,17495.0,60.9348,61.2869,60.9348,61.2869,17495.0
2020-04-28 13:10:00,62.66,62.84,62.66,62.79,18905.0,61.2869,61.4629,61.2869,61.414,18905.0
2020-04-28 13:20:00,62.81,63.24,62.79,63.15,35808.0,61.4336,61.8542,61.414,61.7662,35808.0
2020-04-28 13:30:00,63.21,63.38,63.14,63.16,18466.0,61.8248,61.9911,61.7564,61.7759,18466.0
2020-04-28 13:40:00,63.14,63.46,63.09,63.44,15937.0,61.7564,62.0694,61.7075,62.0498,15937.0
2020-04-28 13:50:00,63.4,63.55,63.38,63.5,16031.0,62.0107,62.1574,61.9911,62.1085,16031.0
2020-04-28 14:00:00,63.54,63.72,63.52,63.65,12002.0,62.1476,62.3237,62.128,62.2552,12002.0
2020-04-28 14:10:00,63.67,63.97,63.67,63.97,28240.0,62.2748,62.5682,62.2748,62.5682,28240.0
2020-04-28 14:20:00,63.97,64.07,63.84,63.97,30529.0,62.5682,62.666,62.441,62.5682,30529.0
2020-04-28 14:30:00,63.97,64.05,63.56,63.56,18842.0,62.5682,62.6464,62.1672,62.1672,18842.0
2020-04-28 14:40:00,63.56,63.71,63.3,63.33,19927.0,62.1672,62.3139,61.9129,61.9422,19927.0
2020-04-28 14:50:00,63.33,63.39,63.16,63.26,14938.0,61.9422,62.0009,61.7759,61.8737,14938.0
2020-04-28 15:00:00,63.25,63.75,63.2,63.68,23610.0,61.864,62.353,61.8151,62.2845,23610.0
2020-04-28 15:10:00,63.66,63.89,63.62,63.88,32982.0,62.265,62.4899,62.2259,62.4802,32982.0
2020-04-28 15:20:00,63.86,63.99,63.73,63.86,45931.0,62.4606,62.5877,62.3334,62.4606,45931.0
2020-04-28 15:30:00,63.84,63.89,63.67,63.88,28846.0,62.441,62.4899,62.2748,62.4802,28846.0
2020-04-28 15:40:00,63.9,63.91,63.4,63.4,39272.0,62.4997,62.5095,62.0107,62.0107,39272.0
2020-04-28 15:50:00,63.4,63.48,63.06,63.22,183892.0,62.0107,62.0889,61.6781,61.8346,183892.0
2020-04-29 09:30:00,63.09,64.57,63.09,63.81,47804.0,61.7075,63.155,61.7075,62.4117,47804.0
2020-04-29 09:40:00,63.85,64.43,63.74,64.13,33658.0,62.4508,63.0181,62.3432,62.7247,33658.0
2020-04-29 09:50:00,64.15,64.54,64.08,64.5,45425.0,62.7442,63.1257,62.6758,63.0866,45425.0
2020-04-29 10:00:00,64.51,64.87,64.44,64.66,42877.0,63.0964,63.4485,63.0279,63.2431,42877.0
2020-04-29 10:10:00,64.65,65.18,64.64,65.17,30130.0,63.2333,63.7517,63.2235,63.7419,30130.0
2020-04-29 10:20:00,65.14,65.52,65.14,65.27,24363.0,63.7125,64.0842,63.7125,63.8397,24363.0
2020-04-29 10:30:00,65.28,65.4,65.15,65.37,20440.0,63.8495,63.9669,63.7223,63.9375,20440.0
2020-04-29 10:40:00,65.34,65.45,65.24,65.41,14538.0,63.9082,64.0158,63.8104,63.9766,14538.0
2020-04-29 10:50:00,65.41,65.65,65.38,65.58,25377.0,63.9766,64.2114,63.9473,64.1429,25377.0
2020-04-29 11:00:00,65.51,65.54,65.15,65.44,19608.0,64.0744,64.1038,63.7223,64.006,19608.0
2020-04-29 11:10:00,65.5,65.75,65.45,65.64,20856.0,64.0647,64.3092,64.0158,64.2016,20856.0
2020-04-29 11:20:00,65.55,65.91,65.54,65.85,17489.0,64.1136,64.4657,64.1038,64.407,17489.0
2020-04-29 11:30:00,65.79,65.91,65.66,65.67,9964.0,64.3483,64.4657,64.2212,64.2309,9964.0
2020-04-29 11:40:00,65.7,65.86,65.59,65.81,19594.0,64.2603,64.4168,64.1527,64.3679,19594.0
2020-04-29 11:50:00,65.8,65.97,65.66,65.66,11838.0,64.3581,64.5244,64.2212,64.2212,11838.0
2020-04-29 12:00:00,65.72,65.97,65.64,65.97,18006.0,64.2798,64.5244,64.2016,64.5244,18006.0
2020-04-29 12:10:00,65.95,66.29,65.94,66.23,61222.0,64.5048,64.8373,64.495,64.7787,61222.0
2020-04-29 12:20:00,66.26,66.39,66.23,66.38,23779.0,64.808,64.9352,64.7787,64.9254,23779.0
2020-04-29 12:30:00,66.39,66.5,66.2,66.47,26800.0,64.9352,65.0427,64.7493,65.0134,26800.0
2020-04-29 12:40:00,66.48,66.57,66.37,66.54,20014.0,65.0232,65.1112,64.9156,65.0819,20014.0
2020-04-29 12:50:00,66.54,66.74,66.54,66.55,35632.0,65.0819,65.2775,65.0819,65.0917,35632.0
2020-04-29 13:00:00,66.56,66.8,66.56,66.64,18477.0,65.1014,65.3362,65.1014,65.1797,18477.0
2020-04-29 13:10:00,66.66,66.92,66.6,66.9,96359.0,65.1992,65.4535,65.1406,65.434,96359.0
2020-04-29 13:20:00,66.9,67.06,66.58,66.59,142382.0,65.434,65.5905,65.121,65.1308,142382.0
2020-04-29 13:30:00,66.6,67.01,66.52,66.98,109415.0,65.1406,65.5416,65.0623,65.5122,109415.0
2020-04-29 13:40:00,66.95,67.22,66.84,67.1,50071.0,65.4829,65.747,65.3753,65.6296,50071.0
2020-04-29 13:50:00,67.11,67.3,66.96,66.98,32546.0,65.6394,65.8252,65.4927,65.5122,32546.0
2020-04-29 14:00:00,67.02,67.33,66.96,67.2,45892.0,65.5514,65.8546,65.4927,65.7274,45892.0
2020-04-29 14:10:00,67.22,67.37,66.72,66.77,108893.0,65.747,65.8937,65.2579,65.3068,108893.0
2020-04-29 14:20:00,66.79,67.24,66.78,67.22,39219.0,65.3264,65.7665,65.3166,65.747,39219.0
2020-04-29 14:30:00,67.24,67.41,67.05,67.34,36265.0,65.7665,65.9328,65.5807,65.8643,36265.0
2020-04-29 14:40:00,67.34,67.47,67.26,67.4,25780.0,65.8643,65.9915,65.7861,65.923,25780.0
2020-04-29 14:50:00,67.4,67.47,67.1,67.39,29145.0,65.923,65.9915,65.6296,65.9132,29145.0
2020-04-29 15:00:00,67.41,67.41,67.26,67.36,20880.0,65.9328,65.9328,65.7861,65.8839,20880.0
2020-04-29 15:10:00,67.36,67.47,67.28,67.47,21110.0,65.8839,65.9915,65.8057,65.9915,21110.0
2020-04-29 15:20:00,67.45,67.5,67.32,67.47,34622.0,65.9719,66.0208,65.8448,65.9915,34622.0
2020-04-29 15:30:00,67.49,67.54,67.33,67.45,30390.0,66.0111,66.06,65.8546,65.9719,30390.0
2020-04-29 15:40:00,67.43,67.49,67.29,67.38,29028.0,65.9524,66.0111,65.8154,65.9035,29028.0
2020-04-29 15:50:00,67.39,67.5,67.11,67.32,266248.0,65.9132,66.0208,65.6394,65.8448,266248.0
2020-04-30 09:30:00,66.7,66.87,65.81,65.91,54842.0,65.2384,65.4046,64.3679,64.4657,54842.0
2020-04-30 09:40:00,65.83,65.83,65.09,65.27,38822.0,64.3874,64.3874,63.6636,63.8397,38822.0
2020-04-30 09:50:00,65.22,65.51,65.0,65.07,34734.0,63.7908,64.0744,63.5756,63.6441,34734.0
2020-04-30 10:00:00,65.1,65.33,64.86,65.17,34327.0,63.6734,63.8984,63.4387,63.7419,34327.0
2020-04-30 10:10:00,65.19,65.32,64.64,64.81,30335.0,63.7615,63.8886,63.2235,63.3898,30335.0
2020-04-30 10:20:00,64.76,64.76,64.35,64.69,19519.0,63.3409,63.3409,62.9399,63.2724,19519.0
2020-04-30 10:30:00,64.68,64.81,64.31,64.45,69180.0,63.2626,63.3898,62.9007,63.0377,69180.0
2020-04-30 10:40:00,64.44,64.59,64.35,64.44,86505.0,63.0279,63.1746,62.9399,63.0279,86505.0
2020-04-30 10:50:00,64.43,64.71,64.35,64.62,47349.0,63.0181,63.292,62.9399,63.2039,47349.0
2020-04-30 11:00:00,64.69,64.92,64.69,64.78,10173.0,63.2724,63.4974,63.2724,63.3604,10173.0
2020-04-30 11:10:00,64.78,64.79,64.54,64.57,14165.0,63.3604,63.3702,63.1257,63.155,14165.0
2020-04-30 11:20:00,64.56,64.8,64.54,64.59,9054.0,63.1453,63.38,63.1257,63.1746,9054.0
2020-04-30 11:30:00,64.59,64.67,64.5,64.65,9663.0,63.1746,63.2528,63.0866,63.2333,9663.0
2020-04-30 11:40:00,64.68,64.97,64.65,64.75,25261.0,63.2626,63.5463,63.2333,63.3311,25261.0
2020-04-30 11:50:00,64.77,64.81,64.64,64.65,13560.0,63.3507,63.3898,63.2235,63.2333,13560.0
2020-04-30 12:00:00,64.56,64.65,64.3,64.61,64812.0,63.1453,63.2333,62.891,63.1942,64812.0
2020-04-30 12:10:00,64.64,64.72,64.48,64.7,20229.0,63.2235,63.3018,63.067,63.2822,20229.0
2020-04-30 12:20:00,64.72,64.72,64.3,64.34,28495.0,63.3018,63.3018,62.891,62.9301,28495.0
2020-04-30 12:30:00,64.33,64.33,63.9,64.12,20108.0,62.9203,62.9203,62.4997,62.7149,20108.0
2020-04-30 12:40:00,64.08,64.19,63.94,64.17,12094.0,62.6758,62.7834,62.5388,62.7638,12094.0
2020-04-30 12:50:00,64.14,64.29,64.11,64.18,24679.0,62.7345,62.8812,62.7051,62.7736,24679.0
2020-04-30 13:00:00,64.17,64.17,63.93,64.08,20015.0,62.7638,62.7638,62.5291,62.6758,20015.0
2020-04-30 13:10:00,64.06,64.2,63.94,63.95,18945.0,62.6562,62.7931,62.5388,62.5486,18945.0
2020-04-30 13:20:00,63.96,64.21,63.93,64.1,19548.0,62.5584,62.8029,62.5291,62.6953,19548.0
2020-04-30 13:30:00,64.11,64.16,63.77,63.78,39211.0,62.7051,62.754,62.3726,62.3824,39211.0
2020-04-30 13:40:00,63.77,63.77,63.56,63.68,18150.0,62.3726,62.3726,62.1672,62.2845,18150.0
2020-04-30 13:50:00,63.63,63.68,63.49,63.65,53478.0,62.2356,62.2845,62.0987,62.2552,53478.0
2020-04-30 14:00:00,63.63,63.76,63.57,63.66,7876.0,62.2356,62.3628,62.177,62.265,7876.0
2020-04-30 14:10:00,63.66,63.73,63.43,63.44,11577.0,62.265,62.3334,62.04,62.0498,11577.0
2020-04-30 14:20:00,63.43,63.55,63.38,63.45,22756.0,62.04,62.1574,61.9911,62.0596,22756.0
2020-04-30 14:30:00,63.45,63.51,63.09,63.15,15356.0,62.0596,62.1183,61.7075,61.7662,15356.0
2020-04-30 14:40:00,63.11,63.15,62.84,62.88,19155.0,61.727,61.7662,61.4629,61.5021,19155.0
2020-04-30 14:50:00,62.87,62.98,62.67,62.72,30675.0,61.4923,61.5999,61.2967,61.3456,30675.0
2020-04-30 15:00:00,62.74,63.06,62.71,63.02,23450.0,61.3651,61.6781,61.3358,61.639,23450.0
2020-04-30 15:10:00,62.99,63.05,62.78,62.94,44317.0,61.6097,61.6683,61.4043,61.5608,44317.0
2020-04-30 15:20:00,62.94,63.08,62.93,62.96,38806.0,61.5608,61.6977,61.551,61.5803,38806.0
2020-04-30 15:30:00,62.97,63.09,62.89,62.93,37032.0,61.5901,61.7075,61.5119,61.551,37032.0
2020-04-30 15:40:00,62.94,62.99,62.8,62.83,37358.0,61.5608,61.6097,61.4238,61.4532,37358.0
2020-04-30 15:50:00,62.84,62.86,62.54,62.54,286344.0,61.4629,61.4825,61.1695,61.1695,286344.0
2020-05-01 09:30:00,60.73,61.07,59.55,59.58,156372.0,59.3992,59.7317,58.245,58.2744,156372.0
2020-05-01 09:40:00,59.62,59.87,58.87,59.2,126782.0,58.3135,58.558,57.5799,57.9027,126782.0
2020-05-01 09:50:00,59.19,59.31,58.58,58.73,106197.0,57.8929,58.0103,57.2963,57.443,106197.0
2020-05-01 10:00:00,58.69,58.93,58.41,58.67,81458.0,57.4039,57.6386,57.13,57.3843,81458.0
2020-05-01 10:10:00,58.6,58.76,58.1,58.3,104934.0,57.3159,57.4724,56.8268,57.0224,104934.0
2020-05-01 10:20:00,58.25,58.35,57.95,58.27,74950.0,56.9735,57.0713,56.6801,56.9931,74950.0
2020-05-01 10:30:00,58.27,58.73,57.99,58.35,84670.0,56.9931,57.443,56.7192,57.0713,84670.0
2020-05-01 10:40:00,58.37,58.48,58.21,58.29,37930.0,57.0909,57.1985,56.9344,57.0127,37930.0
2020-05-01 10:50:00,58.31,58.55,58.28,58.46,29057.0,57.0322,57.267,57.0029,57.1789,29057.0
2020-05-01 11:00:00,58.43,58.44,57.94,58.0,44324.0,57.1496,57.1594,56.6703,56.729,44324.0
2020-05-01 11:10:00,57.95,57.96,57.57,57.68,78913.0,56.6801,56.6899,56.3084,56.416,78913.0
2020-05-01 11:20:00,57.68,57.74,57.32,57.35,71440.0,56.416,56.4747,56.0639,56.0933,71440.0
2020-05-01 11:30:00,57.37,57.5,57.19,57.46,57978.0,56.1128,56.24,55.9368,56.2008,57978.0
2020-05-01 11:40:00,57.47,57.51,57.23,57.26,25982.0,56.2106,56.2497,55.9759,56.0052,25982.0
2020-05-01 11:50:00,57.25,57.36,56.83,57.36,69026.0,55.9954,56.103,55.5847,56.103,69026.0
2020-05-01 12:00:00,57.34,57.38,57.13,57.17,35774.0,56.0835,56.1226,55.8781,55.9172,35774.0
2020-05-01 12:10:00,57.23,57.5,57.23,57.39,28695.0,55.9759,56.24,55.9759,56.1324,28695.0
2020-05-01 12:20:00,57.42,57.61,57.38,57.55,51662.0,56.1617,56.3476,56.1226,56.2889,51662.0
2020-05-01 12:30:00,57.55,57.56,57.0,57.0,61346.0,56.2889,56.2987,55.7509,55.7509,61346.0
2020-05-01 12:40:00,56.98,57.03,56.72,56.86,80508.0,55.7314,55.7803,55.4771,55.614,80508.0
2020-05-01 12:50:00,56.87,57.11,56.84,57.1,41812.0,55.6238,55.8585,55.5944,55.8487,41812.0
2020-05-01 13:00:00,57.1,57.55,57.0,57.47,86696.0,55.8487,56.2889,55.7509,56.2106,86696.0
2020-05-01 13:10:00,57.46,57.54,57.02,57.09,63175.0,56.2008,56.2791,55.7705,55.839,63175.0
2020-05-01 13:20:00,57.09,57.27,57.05,57.27,29269.0,55.839,56.015,55.7998,56.015,29269.0
2020-05-01 13:30:00,57.27,57.39,57.0,57.14,42458.0,56.015,56.1324,55.7509,55.8879,42458.0
2020-05-01 13:40:00,57.1,57.18,56.93,57.0,30163.0,55.8487,55.927,55.6825,55.7509,30163.0
2020-05-01 13:50:00,56.98,57.17,56.97,57.12,30746.0,55.7314,55.9172,55.7216,55.8683,30746.0
2020-05-01 14:00:00,57.13,57.18,56.94,56.95,20559.0,55.8781,55.927,55.6922,55.702,20559.0
2020-05-01 14:10:00,56.93,56.96,56.71,56.85,29731.0,55.6825,55.7118,55.4673,55.6042,29731.0
2020-05-01 14:20:00,56.84,57.3,56.84,57.27,29733.0,55.5944,56.0444,55.5944,56.015,29733.0
2020-05-01 14:30:00,57.25,57.5,57.21,57.49,22598.0,55.9954,56.24,55.9563,56.2302,22598.0
2020-05-01 14:40:00,57.47,57.48,57.17,57.3,19354.0,56.2106,56.2204,55.9172,56.0444,19354.0
2020-05-01 14:50:00,57.27,57.5,57.17,57.5,16601.0,56.015,56.24,55.9172,56.24,16601.0
2020-05-01 15:00:00,57.49,57.8,57.48,57.58,60286.0,56.2302,56.5334,56.2204,56.3182,60286.0
2020-05-01 15:10:00,57.58,57.73,57.52,57.59,56305.0,56.3182,56.4649,56.2595,56.328,56305.0
2020-05-01 15:20:00,57.6,57.76,57.41,57.42,82022.0,56.3378,56.4943,56.1519,56.1617,82022.0
2020-05-01 15:30:00,57.43,57.65,57.43,57.64,75684.0,56.1715,56.3867,56.1715,56.3769,75684.0
2020-05-01 15:40:00,57.65,57.99,57.54,57.96,78479.0,56.3867,56.7192,56.2791,56.6899,78479.0
2020-05-01 15:50:00,57.96,58.01,57.76,57.85,291767.0,56.6899,56.7388,56.4943,56.5823,291767.0
2020-05-04 09:30:00,57.34,57.7,57.05,57.33,95032.0,56.0835,56.4356,55.7998,56.0737,95032.0
2020-05-04 09:40:00,57.25,58.22,57.19,58.15,82902.0,55.9954,56.9442,55.9368,56.8757,82902.0
2020-05-04 09:50:00,58.17,58.5,58.17,58.46,86762.0,56.8953,57.2181,56.8953,57.1789,86762.0
2020-05-04 10:00:00,58.44,58.53,58.3,58.3,39599.0,57.1594,57.2474,57.0224,57.0224,39599.0
2020-05-04 10:10:00,58.31,58.96,58.31,58.9,40964.0,57.0322,57.668,57.0322,57.6093,40964.0
2020-05-04 10:20:00,58.9,59.11,58.53,58.6,49140.0,57.6093,57.8147,57.2474,57.3159,49140.0
2020-05-04 10:30:00,58.56,58.59,58.07,58.12,23307.0,57.2767,57.3061,56.7975,56.8464,23307.0
2020-05-04 10:40:00,58.1,58.28,57.9,58.15,31540.0,56.8268,57.0029,56.6312,56.8757,31540.0
2020-05-04 10:50:00,58.16,58.4,58.05,58.25,39796.0,56.8855,57.1202,56.7779,56.9735,39796.0
2020-05-04 11:00:00,58.21,58.45,58.17,58.34,24282.0,56.9344,57.1692,56.8953,57.0616,24282.0
2020-05-04 11:10:00,58.35,58.63,58.35,58.54,24132.0,57.0713,57.3452,57.0713,57.2572,24132.0
2020-05-04 11:20:00,58.55,58.66,58.39,58.46,10614.0,57.267,57.3745,57.1105,57.1789,10614.0
2020-05-04 11:30:00,58.46,58.63,58.43,58.53,57102.0,57.1789,57.3452,57.1496,57.2474,57102.0
2020-05-04 11:40:00,58.54,58.8,58.52,58.76,16323.0,57.2572,57.5115,57.2376,57.4724,16323.0
2020-05-04 11:50:00,58.73,58.85,58.67,58.69,47831.0,57.443,57.5604,57.3843,57.4039,47831.0
2020-05-04 12:00:00,58.69,58.84,58.69,58.84,42423.0,57.4039,57.5506,57.4039,57.5506,42423.0
2020-05-04 12:10:00,58.84,58.93,58.7,58.9,43929.0,57.5506,57.6386,57.4137,57.6093,43929.0
2020-05-04 12:20:00,58.91,59.08,58.9,59.05,95707.0,57.6191,57.7853,57.6093,57.756,95707.0
2020-05-04 12:30:00,59.07,59.18,58.62,58.62,33213.0,57.7756,57.8832,57.3354,57.3354,33213.0
2020-05-04 12:40:00,58.65,58.67,58.51,58.67,25329.0,57.3648,57.3843,57.2278,57.3843,25329.0
2020-05-04 12:50:00,58.67,58.73,58.34,58.4,65248.0,57.3843,57.443,57.0616,57.1202,65248.0
2020-05-04 13:00:00,58.41,58.55,58.4,58.53,21716.0,57.13,57.267,57.1202,57.2474,21716.0
2020-05-04 13:10:00,58.51,58.51,58.25,58.28,40898.0,57.2278,57.2278,56.9735,57.0029,40898.0
2020-05-04 13:20:00,58.3,58.38,58.15,58.28,18520.0,57.0224,57.1007,56.8757,57.0029,18520.0
2020-05-04 13:30:00,58.29,58.41,58.28,58.29,11175.0,57.0127,57.13,57.0029,57.0127,11175.0
2020-05-04 13:40:00,58.33,58.34,58.08,58.16,16364.0,57.0518,57.0616,56.8073,56.8855,16364.0
2020-05-04 13:50:00,58.15,58.23,58.1,58.12,8420.0,56.8757,56.954,56.8268,56.8464,8420.0
2020-05-04 14:00:00,58.14,58.24,58.1,58.17,9862.0,56.8659,56.9638,56.8268,56.8953,9862.0
2020-05-04 14:10:00,58.21,58.38,58.21,58.29,9487.0,56.9344,57.1007,56.9344,57.0127,9487.0
2020-05-04 14:20:00,58.27,58.34,58.23,58.25,9572.0,56.9931,57.0616,56.954,56.9735,9572.0
2020-05-04 14:30:00,58.27,58.38,58.07,58.07,10782.0,56.9931,57.1007,56.7975,56.7975,10782.0
2020-05-04 14:40:00,58.1,58.23,58.03,58.21,10575.0,56.8268,56.954,56.7584,56.9344,10575.0
2020-05-04 14:50:00,58.22,58.56,58.22,58.47,30735.0,56.9442,57.2767,56.9442,57.1887,30735.0
2020-05-04 15:00:00,58.45,58.51,58.28,58.34,17761.0,57.1692,57.2278,57.0029,57.0616,17761.0
2020-05-04 15:10:00,58.34,58.41,58.26,58.33,19723.0,57.0616,57.13,56.9833,57.0518,19723.0
2020-05-04 15:20:00,58.33,58.46,58.28,58.39,22142.0,57.0518,57.1789,57.0029,57.1105,22142.0
2020-05-04 15:30:00,58.34,58.61,58.34,58.46,36069.0,57.0616,57.3256,57.0616,57.1789,36069.0
2020-05-04 15:40:00,58.47,58.61,58.44,58.6,42254.0,57.1887,57.3256,57.1594,57.3159,42254.0
2020-05-04 15:50:00,58.6,58.75,58.48,58.57,158292.0,57.3159,57.4626,57.1985,57.2865,158292.0
2020-05-05 09:30:00,60.47,60.48,59.23,60.3,51314.0,59.1449,59.1547,57.9321,58.9786,51314.0
2020-05-05 09:40:00,60.36,60.89,60.28,60.84,22670.0,59.0373,59.5557,58.959,59.5068,22670.0
2020-05-05 09:50:00,60.86,61.43,60.75,61.36,37712.0,59.5263,60.0838,59.4187,60.0154,37712.0
2020-05-05 10:00:00,61.43,61.65,61.34,61.51,66043.0,60.0838,60.299,59.9958,60.1621,66043.0
2020-05-05 10:10:00,61.5,61.51,61.01,61.08,35176.0,60.1523,60.1621,59.6731,59.7415,35176.0
2020-05-05 10:20:00,61.14,61.26,60.9,60.95,121866.0,59.8002,59.9176,59.5655,59.6144,121866.0
2020-05-05 10:30:00,60.97,61.37,60.78,61.16,88566.0,59.6339,60.0252,59.4481,59.8198,88566.0
2020-05-05 10:40:00,61.17,61.26,60.95,60.96,16676.0,59.8295,59.9176,59.6144,59.6241,16676.0
2020-05-05 10:50:00,60.98,60.99,60.84,60.88,7669.0,59.6437,59.6535,59.5068,59.5459,7669.0
2020-05-05 11:00:00,60.89,61.34,60.89,61.18,23366.0,59.5557,59.9958,59.5557,59.8393,23366.0
2020-05-05 11:10:00,61.18,61.28,61.06,61.1,12594.0,59.8393,59.9371,59.722,59.7611,12594.0
2020-05-05 11:20:00,61.1,61.32,61.08,61.08,13656.0,59.7611,59.9763,59.7415,59.7415,13656.0
2020-05-05 11:30:00,61.11,61.14,60.87,60.92,15643.0,59.7709,59.8002,59.5361,59.585,15643.0
2020-05-05 11:40:00,60.94,61.14,60.85,60.98,23992.0,59.6046,59.8002,59.5166,59.6437,23992.0
2020-05-05 11:50:00,60.99,61.06,60.74,60.92,27653.0,59.6535,59.722,59.409,59.585,27653.0
2020-05-05 12:00:00,60.91,61.0,60.82,60.99,13954.0,59.5752,59.6633,59.4872,59.6535,13954.0
2020-05-05 12:10:00,60.97,61.08,60.95,60.98,11517.0,59.6339,59.7415,59.6144,59.6437,11517.0
2020-05-05 12:20:00,60.95,60.98,60.62,60.69,14835.0,59.6144,59.6437,59.2916,59.3601,14835.0
2020-05-05 12:30:00,60.67,60.74,60.39,60.42,16266.0,59.3405,59.409,59.0666,59.096,16266.0
2020-05-05 12:40:00,60.41,60.43,60.24,60.28,11689.0,59.0862,59.1058,58.9199,58.959,11689.0
2020-05-05 12:50:00,60.25,60.54,60.23,60.53,10124.0,58.9297,59.2134,58.9101,59.2036,10124.0
2020-05-05 13:00:00,60.59,60.66,60.43,60.48,25600.0,59.2623,59.3307,59.1058,59.1547,25600.0
2020-05-05 13:10:00,60.51,60.62,60.4,60.54,8745.0,59.184,59.2916,59.0764,59.2134,8745.0
2020-05-05 13:20:00,60.52,60.7,60.42,60.66,11194.0,59.1938,59.3698,59.096,59.3307,11194.0
2020-05-05 13:30:00,60.67,60.81,60.65,60.68,10260.0,59.3405,59.4774,59.3209,59.3503,10260.0
2020-05-05 13:40:00,60.69,60.82,60.63,60.78,11113.0,59.3601,59.4872,59.3014,59.4481,11113.0
2020-05-05 13:50:00,60.76,60.85,60.75,60.82,10668.0,59.4285,59.5166,59.4187,59.4872,10668.0
2020-05-05 14:00:00,60.83,60.84,60.76,60.82,8550.0,59.497,59.5068,59.4285,59.4872,8550.0
2020-05-05 14:10:00,60.83,60.89,60.7,60.75,11241.0,59.497,59.5557,59.3698,59.4187,11241.0
2020-05-05 14:20:00,60.78,60.79,60.58,60.64,13513.0,59.4481,59.4579,59.2525,59.3112,13513.0
2020-05-05 14:30:00,60.62,60.62,60.4,60.44,10832.0,59.2916,59.2916,59.0764,59.1155,10832.0
2020-05-05 14:40:00,60.44,60.52,60.35,60.46,12750.0,59.1155,59.1938,59.0275,59.1351,12750.0
2020-05-05 14:50:00,60.47,60.59,60.37,60.5,36193.0,59.1449,59.2623,59.0471,59.1742,36193.0
2020-05-05 15:00:00,60.47,60.65,60.41,60.58,49425.0,59.1449,59.3209,59.0862,59.2525,49425.0
2020-05-05 15:10:00,60.59,60.59,60.12,60.12,20882.0,59.2623,59.2623,58.8026,58.8026,20882.0
2020-05-05 15:20:00,60.12,60.19,59.69,59.75,36939.0,58.8026,58.871,58.382,58.4407,36939.0
2020-05-05 15:30:00,59.73,59.83,59.18,59.27,54406.0,58.4211,58.5189,57.8832,57.9712,54406.0
2020-05-05 15:40:00,59.24,59.34,59.09,59.29,82810.0,57.9418,58.0396,57.7951,57.9907,82810.0
2020-05-05 15:50:00,59.31,59.59,59.27,59.45,147792.0,58.0103,58.2842,57.9712,58.1472,147792.0
2020-05-06 09:30:00,60.42,60.52,59.82,60.34,54902.0,59.096,59.1938,58.5091,59.0177,54902.0
2020-05-06 09:40:00,60.34,61.09,60.32,60.97,84890.0,59.0177,59.7513,58.9982,59.6339,84890.0
2020-05-06 09:50:00,61.02,61.2,60.63,60.77,93473.0,59.6828,59.8589,59.3014,59.4383,93473.0
2020-05-06 10:00:00,60.78,60.83,60.15,60.15,37599.0,59.4481,59.497,58.8319,58.8319,37599.0
2020-05-06 10:10:00,60.12,60.87,60.06,60.69,59090.0,58.8026,59.5361,58.7439,59.3601,59090.0
2020-05-06 10:20:00,60.7,61.1,60.67,61.1,17532.0,59.3698,59.7611,59.3405,59.7611,17532.0
2020-05-06 10:30:00,61.09,61.3,61.06,61.1,31131.0,59.7513,59.9567,59.722,59.7611,31131.0
2020-05-06 10:40:00,61.08,61.52,60.96,61.43,16173.0,59.7415,60.1719,59.6241,60.0838,16173.0
2020-05-06 10:50:00,61.45,61.48,61.3,61.34,12865.0,60.1034,60.1328,59.9567,59.9958,12865.0
2020-05-06 11:00:00,61.38,61.58,61.34,61.57,32880.0,60.0349,60.2306,59.9958,60.2208,32880.0
2020-05-06 11:10:00,61.57,61.59,61.34,61.34,19778.0,60.2208,60.2403,59.9958,59.9958,19778.0
2020-05-06 11:20:00,61.38,61.42,61.21,61.35,8642.0,60.0349,60.0741,59.8687,60.0056,8642.0
2020-05-06 11:30:00,61.32,61.39,61.17,61.31,14448.0,59.9763,60.0447,59.8295,59.9665,14448.0
2020-05-06 11:40:00,61.34,61.34,61.07,61.12,7255.0,59.9958,59.9958,59.7317,59.7806,7255.0
2020-05-06 11:50:00,61.11,61.21,61.0,61.21,8696.0,59.7709,59.8687,59.6633,59.8687,8696.0
2020-05-06 12:00:00,61.23,61.23,61.07,61.14,10100.0,59.8882,59.8882,59.7317,59.8002,10100.0
2020-05-06 12:10:00,61.17,61.31,61.08,61.28,15721.0,59.8295,59.9665,59.7415,59.9371,15721.0
2020-05-06 12:20:00,61.28,61.42,61.27,61.37,31562.0,59.9371,60.0741,59.9274,60.0252,31562.0
2020-05-06 12:30:00,61.38,61.54,61.38,61.54,22307.0,60.0349,60.1914,60.0349,60.1914,22307.0
2020-05-06 12:40:00,61.5,61.6,61.45,61.59,11163.0,60.1523,60.2501,60.1034,60.2403,11163.0
2020-05-06 12:50:00,61.59,61.68,61.23,61.23,39638.0,60.2403,60.3284,59.8882,59.8882,39638.0
2020-05-06 13:00:00,61.22,61.26,60.98,61.03,26667.0,59.8784,59.9176,59.6437,59.6926,26667.0
2020-05-06 13:10:00,60.98,61.18,60.93,61.18,9746.0,59.6437,59.8393,59.5948,59.8393,9746.0
2020-05-06 13:20:00,61.18,61.24,61.04,61.22,5996.0,59.8393,59.898,59.7024,59.8784,5996.0
2020-05-06 13:30:00,61.24,61.31,61.17,61.23,7126.0,59.898,59.9665,59.8295,59.8882,7126.0
2020-05-06 13:40:00,61.25,61.28,61.12,61.12,7650.0,59.9078,59.9371,59.7806,59.7806,7650.0
2020-05-06 13:50:00,61.14,61.21,61.08,61.09,13325.0,59.8002,59.8687,59.7415,59.7513,13325.0
2020-05-06 14:00:00,61.11,61.11,60.89,60.93,11214.0,59.7709,59.7709,59.5557,59.5948,11214.0
2020-05-06 14:10:00,60.88,60.92,60.73,60.8,17236.0,59.5459,59.585,59.3992,59.4677,17236.0
2020-05-06 14:20:00,60.82,61.18,60.82,61.03,15616.0,59.4872,59.8393,59.4872,59.6926,15616.0
2020-05-06 14:30:00,61.01,61.19,60.97,61.14,10367.0,59.6731,59.8491,59.6339,59.8002,10367.0
2020-05-06 14:40:00,61.15,61.19,61.08,61.13,7639.0,59.81,59.8491,59.7415,59.7904,7639.0
2020-05-06 14:50:00,61.09,61.11,60.9,60.9,17877.0,59.7513,59.7709,59.5655,59.5655,17877.0
2020-05-06 15:00:00,60.92,61.03,60.86,60.99,16157.0,59.585,59.6926,59.5263,59.6535,16157.0
2020-05-06 15:10:00,61.0,61.09,60.98,61.05,30203.0,59.6633,59.7513,59.6437,59.7122,30203.0
2020-05-06 15:20:00,61.05,61.17,60.94,60.99,13185.0,59.7122,59.8295,59.6046,59.6535,13185.0
2020-05-06 15:30:00,60.93,60.93,60.51,60.58,21667.0,59.5948,59.5948,59.184,59.2525,21667.0
2020-05-06 15:40:00,60.6,60.69,60.4,60.41,32962.0,59.272,59.3601,59.0764,59.0862,32962.0
2020-05-06 15:50:00,60.33,60.67,60.28,60.48,97491.0,59.008,59.3405,58.959,59.1547,97491.0
2020-05-07 09:30:00,61.36,62.2,61.36,61.7,40219.0,60.0154,60.837,60.0154,60.3479,40219.0
2020-05-07 09:40:00,61.71,62.16,61.6,61.97,37757.0,60.3577,60.7979,60.2501,60.612,37757.0
2020-05-07 09:50:00,61.89,61.91,61.58,61.81,24418.0,60.5338,60.5533,60.2306,60.4555,24418.0
2020-05-07 10:00:00,61.86,62.0,61.43,61.77,30058.0,60.5044,60.6414,60.0838,60.4164,30058.0
2020-05-07 10:10:00,61.74,61.85,61.48,61.82,17156.0,60.3871,60.4946,60.1328,60.4653,17156.0
2020-05-07 10:20:00,61.8,61.88,61.62,61.77,14461.0,60.4457,60.524,60.2697,60.4164,14461.0
2020-05-07 10:30:00,61.79,62.06,61.79,61.94,21329.0,60.436,60.7,60.436,60.5827,21329.0
2020-05-07 10:40:00,61.9,62.17,61.69,61.76,17117.0,60.5435,60.8076,60.3382,60.4066,17117.0
2020-05-07 10:50:00,61.77,61.84,61.52,61.75,12001.0,60.4164,60.4849,60.1719,60.3968,12001.0
2020-05-07 11:00:00,61.78,61.97,61.78,61.86,21283.0,60.4262,60.612,60.4262,60.5044,21283.0
2020-05-07 11:10:00,61.93,62.15,61.92,62.08,16439.0,60.5729,60.7881,60.5631,60.7196,16439.0
2020-05-07 11:20:00,62.06,62.09,61.88,62.07,10595.0,60.7,60.7294,60.524,60.7098,10595.0
2020-05-07 11:30:00,62.08,62.27,62.02,62.15,25461.0,60.7196,60.9054,60.6609,60.7881,25461.0
2020-05-07 11:40:00,62.16,62.54,62.15,62.39,29606.0,60.7979,61.1695,60.7881,61.0228,29606.0
2020-05-07 11:50:00,62.39,62.64,62.35,62.56,20040.0,61.0228,61.2673,60.9837,61.1891,20040.0
2020-05-07 12:00:00,62.52,62.59,62.45,62.47,15956.0,61.15,61.2184,61.0815,61.1011,15956.0
2020-05-07 12:10:00,62.47,62.58,62.42,62.54,15659.0,61.1011,61.2086,61.0522,61.1695,15659.0
2020-05-07 12:20:00,62.52,62.54,62.36,62.39,16574.0,61.15,61.1695,60.9935,61.0228,16574.0
2020-05-07 12:30:00,62.38,62.39,62.23,62.39,9684.0,61.013,61.0228,60.8663,61.0228,9684.0
2020-05-07 12:40:00,62.35,62.36,62.09,62.15,28339.0,60.9837,60.9935,60.7294,60.7881,28339.0
2020-05-07 12:50:00,62.21,62.3,62.17,62.27,12989.0,60.8468,60.9348,60.8076,60.9054,12989.0
2020-05-07 13:00:00,62.27,62.45,62.23,62.39,11294.0,60.9054,61.0815,60.8663,61.0228,11294.0
2020-05-07 13:10:00,62.39,62.47,62.38,62.45,8438.0,61.0228,61.1011,61.013,61.0815,8438.0
2020-05-07 13:20:00,62.44,62.5,62.33,62.34,11063.0,61.0717,61.1304,60.9641,60.9739,11063.0
2020-05-07 13:30:00,62.35,62.45,62.29,62.29,11378.0,60.9837,61.0815,60.925,60.925,11378.0
2020-05-07 13:40:00,62.3,62.33,62.22,62.22,11761.0,60.9348,60.9641,60.8565,60.8565,11761.0
2020-05-07 13:50:00,62.24,62.24,62.04,62.05,25351.0,60.8761,60.8761,60.6805,60.6903,25351.0
2020-05-07 14:00:00,62.05,62.06,61.83,61.89,21024.0,60.6903,60.7,60.4751,60.5338,21024.0
2020-05-07 14:10:00,61.9,61.91,61.71,61.76,24340.0,60.5435,60.5533,60.3577,60.4066,24340.0
2020-05-07 14:20:00,61.73,61.76,61.66,61.7,12035.0,60.3773,60.4066,60.3088,60.3479,12035.0
2020-05-07 14:30:00,61.73,61.78,61.67,61.72,600182.0,60.3773,60.4262,60.3186,60.3675,600182.0
2020-05-07 14:40:00,61.7,61.72,61.56,61.57,12736.0,60.3479,60.3675,60.211,60.2208,12736.0
2020-05-07 14:50:00,61.58,61.68,61.54,61.65,15179.0,60.2306,60.3284,60.1914,60.299,15179.0
2020-05-07 15:00:00,61.64,61.75,61.46,61.72,22507.0,60.2892,60.3968,60.1132,60.3675,22507.0
2020-05-07 15:10:00,61.73,61.88,61.56,61.66,39039.0,60.3773,60.524,60.211,60.3088,39039.0
2020-05-07 15:20:00,61.65,62.03,61.65,61.96,24621.0,60.299,60.6707,60.299,60.6022,24621.0
2020-05-07 15:30:00,62.0,62.09,61.86,62.01,42756.0,60.6414,60.7294,60.5044,60.6511,42756.0
2020-05-07 15:40:00,62.0,62.16,61.91,62.1,55422.0,60.6414,60.7979,60.5533,60.7392,55422.0
2020-05-07 15:50:00,62.11,62.52,62.11,62.42,259924.0,60.7489,61.15,60.7489,61.0522,259924.0
2020-05-08 09:30:00,63.07,63.97,63.07,63.84,70438.0,61.6879,62.5682,61.6879,62.441,70438.0
2020-05-08 09:40:00,63.81,64.44,63.77,64.35,57951.0,62.4117,63.0279,62.3726,62.9399,57951.0
2020-05-08 09:50:00,64.41,64.99,64.37,64.87,94308.0,62.9985,63.5658,62.9594,63.4485,94308.0
2020-05-08 10:00:00,64.89,65.18,64.86,65.1,139386.0,63.468,63.7517,63.4387,63.6734,139386.0
2020-05-08 10:10:00,65.11,65.45,65.1,65.45,43664.0,63.6832,64.0158,63.6734,64.0158,43664.0
2020-05-08 10:20:00,65.48,65.5,65.09,65.22,33790.0,64.0451,64.0647,63.6636,63.7908,33790.0
2020-05-08 10:30:00,65.23,65.47,65.02,65.08,27215.0,63.8006,64.0353,63.5952,63.6539,27215.0
2020-05-08 10:40:00,65.11,65.18,64.67,64.67,24713.0,63.6832,63.7517,63.2528,63.2528,24713.0
2020-05-08 10:50:00,64.67,64.74,64.46,64.51,24996.0,63.2528,63.3213,63.0474,63.0964,24996.0
2020-05-08 11:00:00,64.51,64.64,64.3,64.63,23411.0,63.0964,63.2235,62.891,63.2137,23411.0
2020-05-08 11:10:00,64.63,65.03,64.57,65.01,60529.0,63.2137,63.605,63.155,63.5854,60529.0
2020-05-08 11:20:00,65.03,65.2,64.99,65.09,47584.0,63.605,63.7712,63.5658,63.6636,47584.0
2020-05-08 11:30:00,65.09,65.26,65.02,65.22,16300.0,63.6636,63.8299,63.5952,63.7908,16300.0
2020-05-08 11:40:00,65.26,65.49,65.25,65.33,16445.0,63.8299,64.0549,63.8201,63.8984,16445.0
2020-05-08 11:50:00,65.33,65.33,65.16,65.29,20037.0,63.8984,63.8984,63.7321,63.8593,20037.0
2020-05-08 12:00:00,65.31,65.4,65.23,65.31,16524.0,63.8788,63.9669,63.8006,63.8788,16524.0
2020-05-08 12:10:00,65.32,65.34,65.21,65.29,31027.0,63.8886,63.9082,63.781,63.8593,31027.0
2020-05-08 12:20:00,65.3,65.45,65.24,65.32,23929.0,63.869,64.0158,63.8104,63.8886,23929.0
2020-05-08 12:30:00,65.31,65.46,65.26,65.38,21828.0,63.8788,64.0255,63.8299,63.9473,21828.0
2020-05-08 12:40:00,65.38,65.58,65.36,65.48,22489.0,63.9473,64.1429,63.9277,64.0451,22489.0
2020-05-08 12:50:00,65.49,65.71,65.49,65.64,16207.0,64.0549,64.2701,64.0549,64.2016,16207.0
2020-05-08 13:00:00,65.63,65.64,65.34,65.36,22289.0,64.1918,64.2016,63.9082,63.9277,22289.0
2020-05-08 13:10:00,65.37,65.53,65.33,65.45,21566.0,63.9375,64.094,63.8984,64.0158,21566.0
2020-05-08 13:20:00,65.47,65.5,65.33,65.33,21781.0,64.0353,64.0647,63.8984,63.8984,21781.0
2020-05-08 13:30:00,65.36,65.5,65.09,65.14,14096.0,63.9277,64.0647,63.6636,63.7125,14096.0
2020-05-08 13:40:00,65.17,65.17,64.69,64.79,15370.0,63.7419,63.7419,63.2724,63.3702,15370.0
2020-05-08 13:50:00,64.79,64.91,64.72,64.79,14435.0,63.3702,63.4876,63.3018,63.3702,14435.0
2020-05-08 14:00:00,64.77,64.86,64.65,64.68,12220.0,63.3507,63.4387,63.2333,63.2626,12220.0
2020-05-08 14:10:00,64.73,64.97,64.72,64.94,14880.0,63.3115,63.5463,63.3018,63.5169,14880.0
2020-05-08 14:20:00,64.95,64.98,64.85,64.89,18760.0,63.5267,63.5561,63.4289,63.468,18760.0
2020-05-08 14:30:00,64.92,64.97,64.82,64.86,13218.0,63.4974,63.5463,63.3996,63.4387,13218.0
2020-05-08 14:40:00,64.9,65.02,64.89,65.01,11435.0,63.4778,63.5952,63.468,63.5854,11435.0
2020-05-08 14:50:00,65.0,65.07,64.96,65.01,12800.0,63.5756,63.6441,63.5365,63.5854,12800.0
2020-05-08 15:00:00,65.04,65.19,64.94,64.95,16372.0,63.6147,63.7615,63.5169,63.5267,16372.0
2020-05-08 15:10:00,64.91,64.95,64.67,64.81,30285.0,63.4876,63.5267,63.2528,63.3898,30285.0
2020-05-08 15:20:00,64.81,65.0,64.8,64.93,33814.0,63.3898,63.5756,63.38,63.5072,33814.0
2020-05-08 15:30:00,64.93,64.95,64.73,64.81,59161.0,63.5072,63.5267,63.3115,63.3898,59161.0
2020-05-08 15:40:00,64.81,65.03,64.8,65.01,46515.0,63.3898,63.605,63.38,63.5854,46515.0
2020-05-08 15:50:00,65.0,65.17,64.81,65.16,170671.0,63.5756,63.7419,63.3898,63.7321,170671.0
2020-05-11 09:30:00,64.18,64.38,63.77,64.19,52646.0,62.7736,62.9692,62.3726,62.7834,52646.0
2020-05-11 09:40:00,64.2,64.54,64.16,64.17,35429.0,62.7931,63.1257,62.754,62.7638,35429.0
2020-05-11 09:50:00,64.19,64.47,64.02,64.04,34786.0,62.7834,63.0572,62.6171,62.6367,34786.0
2020-05-11 10:00:00,64.09,64.55,64.09,64.37,19886.0,62.6856,63.1355,62.6856,62.9594,19886.0
2020-05-11 10:10:00,64.35,64.35,63.98,64.08,22505.0,62.9399,62.9399,62.578,62.6758,22505.0
2020-05-11 10:20:00,64.08,64.36,64.05,64.15,15554.0,62.6758,62.9496,62.6464,62.7442,15554.0
2020-05-11 10:30:00,64.14,64.18,63.87,63.97,27352.0,62.7345,62.7736,62.4704,62.5682,27352.0
2020-05-11 10:40:00,63.98,64.2,63.94,64.19,10483.0,62.578,62.7931,62.5388,62.7834,10483.0
2020-05-11 10:50:00,64.22,64.29,64.1,64.15,10843.0,62.8127,62.8812,62.6953,62.7442,10843.0
2020-05-11 11:00:00,64.14,64.22,63.92,63.99,17678.0,62.7345,62.8127,62.5193,62.5877,17678.0
2020-05-11 11:10:00,63.96,64.14,63.87,64.07,19291.0,62.5584,62.7345,62.4704,62.666,19291.0
2020-05-11 11:20:00,64.06,64.14,63.96,64.14,6499.0,62.6562,62.7345,62.5584,62.7345,6499.0
2020-05-11 11:30:00,64.07,64.17,64.0,64.16,17684.0,62.666,62.7638,62.5975,62.754,17684.0
2020-05-11 11:40:00,64.14,64.25,64.11,64.23,17517.0,62.7345,62.8421,62.7051,62.8225,17517.0
2020-05-11 11:50:00,64.21,64.4,64.18,64.38,16598.0,62.8029,62.9888,62.7736,62.9692,16598.0
2020-05-11 12:00:00,64.37,64.42,64.04,64.1,23752.0,62.9594,63.0083,62.6367,62.6953,23752.0
2020-05-11 12:10:00,64.11,64.14,63.89,63.97,34676.0,62.7051,62.7345,62.4899,62.5682,34676.0
2020-05-11 12:20:00,63.95,64.16,63.95,64.08,34376.0,62.5486,62.754,62.5486,62.6758,34376.0
2020-05-11 12:30:00,64.1,64.21,64.04,64.04,19396.0,62.6953,62.8029,62.6367,62.6367,19396.0
2020-05-11 12:40:00,64.03,64.09,63.79,63.83,18637.0,62.6269,62.6856,62.3921,62.4313,18637.0
2020-05-11 12:50:00,63.9,64.09,63.88,64.05,19650.0,62.4997,62.6856,62.4802,62.6464,19650.0
2020-05-11 13:00:00,64.02,64.2,63.95,64.2,11261.0,62.6171,62.7931,62.5486,62.7931,11261.0
2020-05-11 13:10:00,64.2,64.2,64.09,64.11,7903.0,62.7931,62.7931,62.6856,62.7051,7903.0
2020-05-11 13:20:00,64.11,64.14,64.05,64.1,16893.0,62.7051,62.7345,62.6464,62.6953,16893.0
2020-05-11 13:30:00,64.09,64.26,64.08,64.2,13178.0,62.6856,62.8518,62.6758,62.7931,13178.0
2020-05-11 13:40:00,64.2,64.23,63.92,63.98,13455.0,62.7931,62.8225,62.5193,62.578,13455.0
2020-05-11 13:50:00,63.97,63.97,63.86,63.86,17576.0,62.5682,62.5682,62.4606,62.4606,17576.0
2020-05-11 14:00:00,63.85,63.86,63.68,63.76,25662.0,62.4508,62.4606,62.2845,62.3628,25662.0
2020-05-11 14:10:00,63.74,63.78,63.68,63.74,11476.0,62.3432,62.3824,62.2845,62.3432,11476.0
2020-05-11 14:20:00,63.74,63.77,63.49,63.5,21432.0,62.3432,62.3726,62.0987,62.1085,21432.0
2020-05-11 14:30:00,63.48,63.69,63.48,63.66,22062.0,62.0889,62.2943,62.0889,62.265,22062.0
2020-05-11 14:40:00,63.67,63.73,63.62,63.69,15524.0,62.2748,62.3334,62.2259,62.2943,15524.0
2020-05-11 14:50:00,63.66,63.7,63.61,63.65,15221.0,62.265,62.3041,62.2161,62.2552,15221.0
2020-05-11 15:00:00,63.65,63.86,63.65,63.78,14899.0,62.2552,62.4606,62.2552,62.3824,14899.0
2020-05-11 15:10:00,63.79,63.93,63.69,63.89,20349.0,62.3921,62.5291,62.2943,62.4899,20349.0
2020-05-11 15:20:00,63.87,63.88,63.54,63.57,30770.0,62.4704,62.4802,62.1476,62.177,30770.0
2020-05-11 15:30:00,63.58,63.64,63.28,63.31,44581.0,62.1867,62.2454,61.8933,61.9227,44581.0
2020-05-11 15:40:00,63.31,63.35,63.17,63.23,57460.0,61.9227,61.9618,61.7857,61.8444,57460.0
2020-05-11 15:50:00,63.23,63.3,63.06,63.11,206759.0,61.8444,61.9129,61.6781,61.727,206759.0
2020-05-12 09:30:00,63.41,63.76,62.95,62.95,27124.0,62.0205,62.3628,61.5705,61.5705,27124.0
2020-05-12 09:40:00,62.92,63.22,62.66,62.83,19994.0,61.5412,61.8346,61.2869,61.4532,19994.0
2020-05-12 09:50:00,62.87,63.29,62.55,63.23,60723.0,61.4923,61.9031,61.1793,61.8444,60723.0
2020-05-12 10:00:00,63.31,63.5,63.25,63.39,30035.0,61.9227,62.1085,61.864,62.0009,30035.0
2020-05-12 10:10:00,63.39,63.71,63.27,63.7,17747.0,62.0009,62.3139,61.8835,62.3041,17747.0
2020-05-12 10:20:00,63.74,63.79,63.47,63.48,12423.0,62.3432,62.3921,62.0791,62.0889,12423.0
2020-05-12 10:30:00,63.52,63.92,63.52,63.76,10904.0,62.128,62.5193,62.128,62.3628,10904.0
2020-05-12 10:40:00,63.77,63.83,63.57,63.57,15512.0,62.3726,62.4313,62.177,62.177,15512.0
2020-05-12 10:50:00,63.6,63.68,63.5,63.57,10049.0,62.2063,62.2845,62.1085,62.177,10049.0
2020-05-12 11:00:00,63.65,63.65,63.47,63.58,8358.0,62.2552,62.2552,62.0791,62.1867,8358.0
2020-05-12 11:10:00,63.59,63.65,63.49,63.52,31446.0,62.1965,62.2552,62.0987,62.128,31446.0
2020-05-12 11:20:00,63.54,63.7,63.51,63.52,7299.0,62.1476,62.3041,62.1183,62.128,7299.0
2020-05-12 11:30:00,63.56,63.63,63.46,63.5,28767.0,62.1672,62.2356,62.0694,62.1085,28767.0
2020-05-12 11:40:00,63.49,63.5,63.35,63.41,18538.0,62.0987,62.1085,61.9618,62.0205,18538.0
2020-05-12 11:50:00,63.41,63.53,63.38,63.46,18656.0,62.0205,62.1378,61.9911,62.0694,18656.0
2020-05-12 12:00:00,63.5,63.54,63.41,63.41,31010.0,62.1085,62.1476,62.0205,62.0205,31010.0
2020-05-12 12:10:00,63.4,63.41,63.25,63.38,30313.0,62.0107,62.0205,61.864,61.9911,30313.0
2020-05-12 12:20:00,63.41,63.65,63.29,63.65,42043.0,62.0205,62.2552,61.9031,62.2552,42043.0
2020-05-12 12:30:00,63.62,63.74,63.59,63.74,9454.0,62.2259,62.3432,62.1965,62.3432,9454.0
2020-05-12 12:40:00,63.71,63.79,63.69,63.76,8390.0,62.3139,62.3921,62.2943,62.3628,8390.0
2020-05-12 12:50:00,63.75,63.87,63.72,63.83,7053.0,62.353,62.4704,62.3237,62.4313,7053.0
2020-05-12 13:00:00,63.82,63.87,63.7,63.78,6935.0,62.4215,62.4704,62.3041,62.3824,6935.0
2020-05-12 13:10:00,63.71,63.74,63.34,63.35,10932.0,62.3139,62.3432,61.952,61.9618,10932.0
2020-05-12 13:20:00,63.35,63.38,63.03,63.1,15727.0,61.9618,61.9911,61.6488,61.7173,15727.0
2020-05-12 13:30:00,63.08,63.31,63.05,63.22,11779.0,61.6977,61.9227,61.6683,61.8346,11779.0
2020-05-12 13:40:00,63.21,63.3,63.15,63.29,6981.0,61.8248,61.9129,61.7662,61.9031,6981.0
2020-05-12 13:50:00,63.3,63.38,63.28,63.34,7263.0,61.9129,61.9911,61.8933,61.952,7263.0
2020-05-12 14:00:00,63.35,63.44,63.27,63.34,20108.0,61.9618,62.0498,61.8835,61.952,20108.0
2020-05-12 14:10:00,63.31,63.33,63.02,63.07,11272.0,61.9227,61.9422,61.639,61.6879,11272.0
2020-05-12 14:20:00,63.07,63.19,63.04,63.08,38451.0,61.6879,61.8053,61.6586,61.6977,38451.0
2020-05-12 14:30:00,63.05,63.2,63.01,63.17,9122.0,61.6683,61.8151,61.6292,61.7857,9122.0
2020-05-12 14:40:00,63.17,63.19,62.94,63.03,12616.0,61.7857,61.8053,61.5608,61.6488,12616.0
2020-05-12 14:50:00,62.98,63.07,62.92,63.04,12273.0,61.5999,61.6879,61.5412,61.6586,12273.0
2020-05-12 15:00:00,63.02,63.14,62.99,63.04,11019.0,61.639,61.7564,61.6097,61.6586,11019.0
2020-05-12 15:10:00,63.02,63.02,62.65,62.65,16879.0,61.639,61.639,61.2771,61.2771,16879.0
2020-05-12 15:20:00,62.68,62.69,62.29,62.32,34409.0,61.3065,61.3162,60.925,60.9543,34409.0
2020-05-12 15:30:00,62.31,62.39,62.14,62.24,39254.0,60.9446,61.0228,60.7783,60.8761,39254.0
2020-05-12 15:40:00,62.22,62.23,61.78,61.81,54530.0,60.8565,60.8663,60.4262,60.4555,54530.0
2020-05-12 15:50:00,61.75,61.79,61.29,61.3,177317.0,60.3968,60.436,59.9469,59.9567,177317.0
2020-05-13 09:30:00,61.2,62.23,60.21,60.54,66439.0,59.8589,60.8663,58.8906,59.2134,66439.0
2020-05-13 09:40:00,60.57,60.65,60.2,60.55,27670.0,59.2427,59.3209,58.8808,59.2231,27670.0
2020-05-13 09:50:00,60.54,60.74,60.31,60.73,36060.0,59.2134,59.409,58.9884,59.3992,36060.0
2020-05-13 10:00:00,60.75,61.36,60.75,61.22,18825.0,59.4187,60.0154,59.4187,59.8784,18825.0
2020-05-13 10:10:00,61.16,61.33,60.89,60.94,17211.0,59.8198,59.986,59.5557,59.6046,17211.0
2020-05-13 10:20:00,60.89,61.38,60.89,61.25,17903.0,59.5557,60.0349,59.5557,59.9078,17903.0
2020-05-13 10:30:00,61.26,61.41,61.02,61.02,9350.0,59.9176,60.0643,59.6828,59.6828,9350.0
2020-05-13 10:40:00,61.15,61.22,60.7,60.72,21583.0,59.81,59.8784,59.3698,59.3894,21583.0
2020-05-13 10:50:00,60.76,60.84,60.17,60.25,14307.0,59.4285,59.5068,58.8515,58.9297,14307.0
2020-05-13 11:00:00,60.23,60.36,60.19,60.26,25275.0,58.9101,59.0373,58.871,58.9395,25275.0
2020-05-13 11:10:00,60.25,60.45,60.11,60.17,28216.0,58.9297,59.1253,58.7928,58.8515,28216.0
2020-05-13 11:20:00,60.15,60.15,59.69,59.95,34837.0,58.8319,58.8319,58.382,58.6363,34837.0
2020-05-13 11:30:00,59.9,60.08,59.68,59.9,16925.0,58.5874,58.7634,58.3722,58.5874,16925.0
2020-05-13 11:40:00,59.93,59.94,59.34,59.37,38537.0,58.6167,58.6265,58.0396,58.069,38537.0
2020-05-13 11:50:00,59.38,59.57,59.29,59.5,27184.0,58.0788,58.2646,57.9907,58.1961,27184.0
2020-05-13 12:00:00,59.47,59.62,59.07,59.09,26764.0,58.1668,58.3135,57.7756,57.7951,26764.0
2020-05-13 12:10:00,59.1,59.29,58.64,58.73,45249.0,57.8049,57.9907,57.355,57.443,45249.0
2020-05-13 12:20:00,58.73,59.34,58.72,59.28,20087.0,57.443,58.0396,57.4332,57.981,20087.0
2020-05-13 12:30:00,59.29,59.29,59.03,59.24,21999.0,57.9907,57.9907,57.7364,57.9418,21999.0
2020-05-13 12:40:00,59.19,59.24,58.98,59.18,18800.0,57.8929,57.9418,57.6875,57.8832,18800.0
2020-05-13 12:50:00,59.17,59.27,59.1,59.15,30865.0,57.8734,57.9712,57.8049,57.8538,30865.0
2020-05-13 13:00:00,59.16,59.17,58.65,58.7,32316.0,57.8636,57.8734,57.3648,57.4137,32316.0
2020-05-13 13:10:00,58.74,59.06,58.74,59.03,43653.0,57.4528,57.7658,57.4528,57.7364,43653.0
2020-05-13 13:20:00,59.0,59.09,58.86,59.04,19729.0,57.7071,57.7951,57.5702,57.7462,19729.0
2020-05-13 13:30:00,59.03,59.09,58.85,59.04,16609.0,57.7364,57.7951,57.5604,57.7462,16609.0
2020-05-13 13:40:00,59.04,59.09,58.93,58.98,15565.0,57.7462,57.7951,57.6386,57.6875,15565.0
2020-05-13 13:50:00,58.99,59.0,58.82,58.85,24290.0,57.6973,57.7071,57.531,57.5604,24290.0
2020-05-13 14:00:00,58.83,59.05,58.79,59.05,28622.0,57.5408,57.756,57.5017,57.756,28622.0
2020-05-13 14:10:00,59.04,59.32,58.96,59.22,16092.0,57.7462,58.0201,57.668,57.9223,16092.0
2020-05-13 14:20:00,59.27,59.34,59.15,59.19,17727.0,57.9712,58.0396,57.8538,57.8929,17727.0
2020-05-13 14:30:00,59.17,59.39,59.17,59.33,13878.0,57.8734,58.0886,57.8734,58.0299,13878.0
2020-05-13 14:40:00,59.32,59.35,59.17,59.28,13814.0,58.0201,58.0494,57.8734,57.981,13814.0
2020-05-13 14:50:00,59.35,59.35,59.16,59.16,13913.0,58.0494,58.0494,57.8636,57.8636,13913.0
2020-05-13 15:00:00,59.21,59.58,59.21,59.34,19452.0,57.9125,58.2744,57.9125,58.0396,19452.0
2020-05-13 15:10:00,59.39,59.48,59.27,59.36,21430.0,58.0886,58.1766,57.9712,58.0592,21430.0
2020-05-13 15:20:00,59.38,59.43,59.02,59.28,22178.0,58.0788,58.1277,57.7267,57.981,22178.0
2020-05-13 15:30:00,59.19,59.55,59.14,59.4,40168.0,57.8929,58.245,57.844,58.0983,40168.0
2020-05-13 15:40:00,59.42,59.72,59.4,59.62,70439.0,58.1179,58.4113,58.0983,58.3135,70439.0
2020-05-13 15:50:00,59.6,59.88,59.49,59.72,127016.0,58.2939,58.5678,58.1864,58.4113,127016.0
2020-05-14 09:30:00,58.93,59.09,58.44,58.49,41607.0,57.6386,57.7951,57.1594,57.2083,41607.0
2020-05-14 09:40:00,58.45,58.48,57.65,57.72,57356.0,57.1692,57.1985,56.3867,56.4551,57356.0
2020-05-14 09:50:00,57.73,57.77,57.33,57.4,75250.0,56.4649,56.5041,56.0737,56.1422,75250.0
2020-05-14 10:00:00,57.43,58.09,57.36,58.08,20147.0,56.1715,56.817,56.103,56.8073,20147.0
2020-05-14 10:10:00,58.03,58.27,57.91,58.09,20305.0,56.7584,56.9931,56.641,56.817,20305.0
2020-05-14 10:20:00,58.17,58.22,57.82,57.87,20409.0,56.8953,56.9442,56.553,56.6019,20409.0
2020-05-14 10:30:00,57.88,58.39,57.79,58.39,20849.0,56.6116,57.1105,56.5236,57.1105,20849.0
2020-05-14 10:40:00,58.33,58.73,58.25,58.68,26378.0,57.0518,57.443,56.9735,57.3941,26378.0
2020-05-14 10:50:00,58.67,58.94,58.63,58.81,28117.0,57.3843,57.6484,57.3452,57.5213,28117.0
2020-05-14 11:00:00,58.83,59.37,58.79,59.28,31599.0,57.5408,58.069,57.5017,57.981,31599.0
2020-05-14 11:10:00,59.27,59.78,59.27,59.62,15569.0,57.9712,58.47,57.9712,58.3135,15569.0
2020-05-14 11:20:00,59.56,59.58,59.09,59.17,19425.0,58.2548,58.2744,57.7951,57.8734,19425.0
2020-05-14 11:30:00,59.22,59.41,59.04,59.04,16913.0,57.9223,58.1081,57.7462,57.7462,16913.0
2020-05-14 11:40:00,59.05,59.07,58.82,58.95,9312.0,57.756,57.7756,57.531,57.6582,9312.0
2020-05-14 11:50:00,58.86,59.16,58.69,58.74,15586.0,57.5702,57.8636,57.4039,57.4528,15586.0
2020-05-14 12:00:00,58.75,58.88,58.58,58.67,9807.0,57.4626,57.5897,57.2963,57.3843,9807.0
2020-05-14 12:10:00,58.62,58.91,58.61,58.8,10718.0,57.3354,57.6191,57.3256,57.5115,10718.0
2020-05-14 12:20:00,58.8,59.06,58.79,58.95,7168.0,57.5115,57.7658,57.5017,57.6582,7168.0
2020-05-14 12:30:00,58.94,59.1,58.94,58.94,4433.0,57.6484,57.8049,57.6484,57.6484,4433.0
2020-05-14 12:40:00,58.93,59.04,58.9,59.0,11013.0,57.6386,57.7462,57.6093,57.7071,11013.0
2020-05-14 12:50:00,58.97,59.48,58.94,59.48,8436.0,57.6778,58.1766,57.6484,58.1766,8436.0
2020-05-14 13:00:00,59.49,59.49,59.21,59.23,6279.0,58.1864,58.1864,57.9125,57.9321,6279.0
2020-05-14 13:10:00,59.26,59.34,59.2,59.21,5912.0,57.9614,58.0396,57.9027,57.9125,5912.0
2020-05-14 13:20:00,59.28,59.39,59.24,59.39,9603.0,57.981,58.0886,57.9418,58.0886,9603.0
2020-05-14 13:30:00,59.37,59.46,59.19,59.25,9992.0,58.069,58.157,57.8929,57.9516,9992.0
2020-05-14 13:40:00,59.22,59.22,59.1,59.16,4729.0,57.9223,57.9223,57.8049,57.8636,4729.0
2020-05-14 13:50:00,59.14,59.14,58.82,58.83,6599.0,57.844,57.844,57.531,57.5408,6599.0
2020-05-14 14:00:00,58.82,58.83,58.59,58.72,9601.0,57.531,57.5408,57.3061,57.4332,9601.0
2020-05-14 14:10:00,58.73,58.87,58.72,58.79,9869.0,57.443,57.5799,57.4332,57.5017,9869.0
2020-05-14 14:20:00,58.81,58.96,58.8,58.89,10678.0,57.5213,57.668,57.5115,57.5995,10678.0
2020-05-14 14:30:00,58.92,58.96,58.66,58.66,7486.0,57.6289,57.668,57.3745,57.3745,7486.0
2020-05-14 14:40:00,58.69,59.28,58.56,59.21,27013.0,57.4039,57.981,57.2767,57.9125,27013.0
2020-05-14 14:50:00,59.21,60.29,59.17,60.29,57181.0,57.9125,58.9688,57.8734,58.9688,57181.0
2020-05-14 15:00:00,60.3,61.07,60.2,61.06,113641.0,58.9786,59.7317,58.8808,59.722,113641.0
2020-05-14 15:10:00,61.06,61.32,60.78,61.08,201215.0,59.722,59.9763,59.4481,59.7415,201215.0
2020-05-14 15:20:00,61.05,61.55,61.03,61.44,74026.0,59.7122,60.2012,59.6926,60.0936,74026.0
2020-05-14 15:30:00,61.44,61.49,60.78,60.95,68664.0,60.0936,60.1425,59.4481,59.6144,68664.0
2020-05-14 15:40:00,60.94,61.12,60.81,61.03,71131.0,59.6046,59.7806,59.4774,59.6926,71131.0
2020-05-14 15:50:00,61.05,61.48,61.02,61.35,147510.0,59.7122,60.1328,59.6828,60.0056,147510.0
2020-05-15 09:30:00,57.44,58.27,56.71,58.0,259761.0,56.1813,56.9931,55.4673,56.729,259761.0
2020-05-15 09:40:00,58.04,58.14,57.53,57.76,181194.0,56.7681,56.8659,56.2693,56.4943,181194.0
2020-05-15 09:50:00,57.8,58.64,57.77,58.63,135709.0,56.5334,57.355,56.5041,57.3452,135709.0
2020-05-15 10:00:00,58.69,59.1,58.45,59.05,68898.0,57.4039,57.8049,57.1692,57.756,68898.0
2020-05-15 10:10:00,59.1,59.36,58.78,58.82,94964.0,57.8049,58.0592,57.4919,57.531,94964.0
2020-05-15 10:20:00,58.82,58.94,58.16,58.22,101608.0,57.531,57.6484,56.8855,56.9442,101608.0
2020-05-15 10:30:00,58.23,58.23,57.75,58.04,62985.0,56.954,56.954,56.4845,56.7681,62985.0
2020-05-15 10:40:00,58.04,58.05,57.76,57.81,41375.0,56.7681,56.7779,56.4943,56.5432,41375.0
2020-05-15 10:50:00,57.82,57.9,57.4,57.57,42255.0,56.553,56.6312,56.1422,56.3084,42255.0
2020-05-15 11:00:00,57.51,57.52,57.18,57.4,36678.0,56.2497,56.2595,55.927,56.1422,36678.0
2020-05-15 11:10:00,57.3,57.67,57.23,57.62,24174.0,56.0444,56.4062,55.9759,56.3573,24174.0
2020-05-15 11:20:00,57.58,57.65,57.34,57.39,27565.0,56.3182,56.3867,56.0835,56.1324,27565.0
2020-05-15 11:30:00,57.37,57.53,57.16,57.18,28589.0,56.1128,56.2693,55.9074,55.927,28589.0
2020-05-15 11:40:00,57.21,57.37,57.08,57.26,25128.0,55.9563,56.1128,55.8292,56.0052,25128.0
2020-05-15 11:50:00,57.29,57.48,57.19,57.36,18154.0,56.0346,56.2204,55.9368,56.103,18154.0
2020-05-15 12:00:00,57.38,57.75,57.36,57.62,42372.0,56.1226,56.4845,56.103,56.3573,42372.0
2020-05-15 12:10:00,57.61,57.61,57.37,57.41,22660.0,56.3476,56.3476,56.1128,56.1519,22660.0
2020-05-15 12:20:00,57.41,57.75,57.41,57.63,21249.0,56.1519,56.4845,56.1519,56.3671,21249.0
2020-05-15 12:30:00,57.63,57.72,57.52,57.52,15855.0,56.3671,56.4551,56.2595,56.2595,15855.0
2020-05-15 12:40:00,57.54,57.67,57.25,57.38,26695.0,56.2791,56.4062,55.9954,56.1226,26695.0
2020-05-15 12:50:00,57.35,57.59,57.31,57.49,26660.0,56.0933,56.328,56.0541,56.2302,26660.0
2020-05-15 13:00:00,57.47,57.69,57.47,57.68,18558.0,56.2106,56.4258,56.2106,56.416,18558.0
2020-05-15 13:10:00,57.68,57.95,57.65,57.72,35405.0,56.416,56.6801,56.3867,56.4551,35405.0
2020-05-15 13:20:00,57.71,57.98,57.7,57.94,29382.0,56.4454,56.7094,56.4356,56.6703,29382.0
2020-05-15 13:30:00,57.92,57.97,57.75,57.86,13981.0,56.6508,56.6997,56.4845,56.5921,13981.0
2020-05-15 13:40:00,57.88,57.93,57.7,57.85,15430.0,56.6116,56.6605,56.4356,56.5823,15430.0
2020-05-15 13:50:00,57.86,58.14,57.83,58.05,105895.0,56.5921,56.8659,56.5627,56.7779,105895.0
2020-05-15 14:00:00,58.05,58.25,57.89,57.89,52396.0,56.7779,56.9735,56.6214,56.6214,52396.0
2020-05-15 14:10:00,57.89,57.89,57.58,57.6,38971.0,56.6214,56.6214,56.3182,56.3378,38971.0
2020-05-15 14:20:00,57.63,57.8,57.54,57.61,23898.0,56.3671,56.5334,56.2791,56.3476,23898.0
2020-05-15 14:30:00,57.6,57.64,57.13,57.16,63033.0,56.3378,56.3769,55.8781,55.9074,63033.0
2020-05-15 14:40:00,57.18,57.24,57.02,57.05,53965.0,55.927,55.9857,55.7705,55.7998,53965.0
2020-05-15 14:50:00,57.07,57.18,56.82,56.85,67644.0,55.8194,55.927,55.5749,55.6042,67644.0
2020-05-15 15:00:00,56.86,57.11,56.81,57.11,36039.0,55.614,55.8585,55.5651,55.8585,36039.0
2020-05-15 15:10:00,57.1,57.22,56.96,57.04,28041.0,55.8487,55.9661,55.7118,55.79,28041.0
2020-05-15 15:20:00,57.04,57.06,56.9,56.92,33751.0,55.79,55.8096,55.6531,55.6727,33751.0
2020-05-15 15:30:00,56.92,56.98,56.61,56.61,97024.0,55.6727,55.7314,55.3695,55.3695,97024.0
2020-05-15 15:40:00,56.62,56.7,56.42,56.68,129228.0,55.3793,55.4575,55.1836,55.4379,129228.0
2020-05-15 15:50:00,56.65,56.93,56.45,56.92,317838.0,55.4086,55.6825,55.213,55.6727,317838.0
2020-05-18 09:30:00,58.52,59.1,58.12,58.33,93584.0,57.2376,57.8049,56.8464,57.0518,93584.0
2020-05-18 09:40:00,58.36,58.76,58.27,58.29,65475.0,57.0811,57.4724,56.9931,57.0127,65475.0
2020-05-18 09:50:00,58.24,58.25,57.5,57.75,112285.0,56.9638,56.9735,56.24,56.4845,112285.0
2020-05-18 10:00:00,57.78,58.3,57.72,58.25,62958.0,56.5138,57.0224,56.4551,56.9735,62958.0
2020-05-18 10:10:00,58.25,58.43,58.15,58.43,38882.0,56.9735,57.1496,56.8757,57.1496,38882.0
2020-05-18 10:20:00,58.44,58.49,58.24,58.34,30059.0,57.1594,57.2083,56.9638,57.0616,30059.0
2020-05-18 10:30:00,58.38,58.48,58.28,58.47,20544.0,57.1007,57.1985,57.0029,57.1887,20544.0
2020-05-18 10:40:00,58.45,58.93,58.45,58.91,109951.0,57.1692,57.6386,57.1692,57.6191,109951.0
2020-05-18 10:50:00,58.99,59.1,58.73,58.98,89580.0,57.6973,57.8049,57.443,57.6875,89580.0
2020-05-18 11:00:00,58.96,59.18,58.71,59.13,62840.0,57.668,57.8832,57.4235,57.8342,62840.0
2020-05-18 11:10:00,59.16,59.4,59.07,59.38,89463.0,57.8636,58.0983,57.7756,58.0788,89463.0
2020-05-18 11:20:00,59.39,59.52,59.27,59.36,88491.0,58.0886,58.2157,57.9712,58.0592,88491.0
2020-05-18 11:30:00,59.41,59.6,59.31,59.42,35622.0,58.1081,58.2939,58.0103,58.1179,35622.0
2020-05-18 11:40:00,59.44,59.72,59.44,59.63,66130.0,58.1375,58.4113,58.1375,58.3233,66130.0
2020-05-18 11:50:00,59.63,59.83,59.53,59.66,12343.0,58.3233,58.5189,58.2255,58.3526,12343.0
2020-05-18 12:00:00,59.68,59.9,59.61,59.87,28187.0,58.3722,58.5874,58.3037,58.558,28187.0
2020-05-18 12:10:00,59.87,59.91,59.72,59.72,52592.0,58.558,58.5972,58.4113,58.4113,52592.0
2020-05-18 12:20:00,59.72,59.87,59.68,59.86,21834.0,58.4113,58.558,58.3722,58.5483,21834.0
2020-05-18 12:30:00,59.84,59.93,59.72,59.93,22325.0,58.5287,58.6167,58.4113,58.6167,22325.0
2020-05-18 12:40:00,59.97,60.06,59.75,59.85,26925.0,58.6558,58.7439,58.4407,58.5385,26925.0
2020-05-18 12:50:00,59.86,59.96,59.76,59.92,17144.0,58.5483,58.6461,58.4504,58.6069,17144.0
2020-05-18 13:00:00,59.96,60.09,59.93,60.08,16117.0,58.6461,58.7732,58.6167,58.7634,16117.0
2020-05-18 13:10:00,60.07,60.15,60.03,60.09,14449.0,58.7537,58.8319,58.7145,58.7732,14449.0
2020-05-18 13:20:00,60.12,60.43,60.1,60.36,19282.0,58.8026,59.1058,58.783,59.0373,19282.0
2020-05-18 13:30:00,60.36,60.46,60.19,60.45,15452.0,59.0373,59.1351,58.871,59.1253,15452.0
2020-05-18 13:40:00,60.46,60.47,60.33,60.41,21584.0,59.1351,59.1449,59.008,59.0862,21584.0
2020-05-18 13:50:00,60.41,60.45,60.25,60.41,18687.0,59.0862,59.1253,58.9297,59.0862,18687.0
2020-05-18 14:00:00,60.39,60.51,60.3,60.33,20564.0,59.0666,59.184,58.9786,59.008,20564.0
2020-05-18 14:10:00,60.32,60.47,60.31,60.33,22841.0,58.9982,59.1449,58.9884,59.008,22841.0
2020-05-18 14:20:00,60.31,60.39,60.16,60.36,17582.0,58.9884,59.0666,58.8417,59.0373,17582.0
2020-05-18 14:30:00,60.34,60.46,60.26,60.33,11134.0,59.0177,59.1351,58.9395,59.008,11134.0
2020-05-18 14:40:00,60.34,60.62,60.34,60.5,36413.0,59.0177,59.2916,59.0177,59.1742,36413.0
2020-05-18 14:50:00,60.5,60.61,60.42,60.56,20937.0,59.1742,59.2818,59.096,59.2329,20937.0
2020-05-18 15:00:00,60.56,60.7,60.55,60.62,22554.0,59.2329,59.3698,59.2231,59.2916,22554.0
2020-05-18 15:10:00,60.63,60.73,60.57,60.68,25329.0,59.3014,59.3992,59.2427,59.3503,25329.0
2020-05-18 15:20:00,60.68,60.82,60.65,60.78,29774.0,59.3503,59.4872,59.3209,59.4481,29774.0
2020-05-18 15:30:00,60.8,60.97,60.78,60.9,49889.0,59.4677,59.6339,59.4481,59.5655,49889.0
2020-05-18 15:40:00,60.89,60.95,60.83,60.85,71491.0,59.5557,59.6144,59.497,59.5166,71491.0
2020-05-18 15:50:00,60.87,60.94,60.59,60.66,209149.0,59.5361,59.6046,59.2623,59.3307,209149.0
2020-05-19 09:30:00,60.99,61.69,60.73,61.68,66094.0,59.6535,60.3382,59.3992,60.3284,66094.0
2020-05-19 09:40:00,61.61,61.7,60.87,60.87,28308.0,60.2599,60.3479,59.5361,59.5361,28308.0
2020-05-19 09:50:00,60.96,61.46,60.9,61.22,15014.0,59.6241,60.1132,59.5655,59.8784,15014.0
2020-05-19 10:00:00,61.21,61.83,61.21,61.83,17555.0,59.8687,60.4751,59.8687,60.4751,17555.0
2020-05-19 10:10:00,61.87,62.09,61.71,61.84,24002.0,60.5142,60.7294,60.3577,60.4849,24002.0
2020-05-19 10:20:00,61.84,62.28,61.84,62.21,14829.0,60.4849,60.9152,60.4849,60.8468,14829.0
2020-05-19 10:30:00,62.22,62.36,62.2,62.2,12754.0,60.8565,60.9935,60.837,60.837,12754.0
2020-05-19 10:40:00,62.2,62.24,61.98,62.24,17845.0,60.837,60.8761,60.6218,60.8761,17845.0
2020-05-19 10:50:00,62.26,62.45,62.25,62.35,21654.0,60.8957,61.0815,60.8859,60.9837,21654.0
2020-05-19 11:00:00,62.35,62.57,62.25,62.37,19212.0,60.9837,61.1989,60.8859,61.0032,19212.0
2020-05-19 11:10:00,62.39,62.47,62.29,62.35,9652.0,61.0228,61.1011,60.925,60.9837,9652.0
2020-05-19 11:20:00,62.37,62.4,62.25,62.32,14571.0,61.0032,61.0326,60.8859,60.9543,14571.0
2020-05-19 11:30:00,62.31,62.56,62.31,62.44,12800.0,60.9446,61.1891,60.9446,61.0717,12800.0
2020-05-19 11:40:00,62.5,62.56,62.36,62.49,14006.0,61.1304,61.1891,60.9935,61.1206,14006.0
2020-05-19 11:50:00,62.49,62.55,62.36,62.46,18821.0,61.1206,61.1793,60.9935,61.0913,18821.0
2020-05-19 12:00:00,62.46,62.52,62.31,62.49,10752.0,61.0913,61.15,60.9446,61.1206,10752.0
2020-05-19 12:10:00,62.48,62.54,62.37,62.37,18069.0,61.1108,61.1695,61.0032,61.0032,18069.0
2020-05-19 12:20:00,62.37,62.67,62.36,62.61,20885.0,61.0032,61.2967,60.9935,61.238,20885.0
2020-05-19 12:30:00,62.61,62.8,62.59,62.8,18980.0,61.238,61.4238,61.2184,61.4238,18980.0
2020-05-19 12:40:00,62.79,62.97,62.76,62.87,15144.0,61.414,61.5901,61.3847,61.4923,15144.0
2020-05-19 12:50:00,62.88,62.93,62.73,62.79,8853.0,61.5021,61.551,61.3554,61.414,8853.0
2020-05-19 13:00:00,62.8,62.83,62.71,62.78,10497.0,61.4238,61.4532,61.3358,61.4043,10497.0
2020-05-19 13:10:00,62.77,62.84,62.65,62.82,10127.0,61.3945,61.4629,61.2771,61.4434,10127.0
2020-05-19 13:20:00,62.82,62.92,62.82,62.9,5689.0,61.4434,61.5412,61.4434,61.5216,5689.0
2020-05-19 13:30:00,62.89,62.89,62.7,62.76,5476.0,61.5119,61.5119,61.326,61.3847,5476.0
2020-05-19 13:40:00,62.79,62.87,62.75,62.77,7534.0,61.414,61.4923,61.3749,61.3945,7534.0
2020-05-19 13:50:00,62.78,62.87,62.71,62.73,10209.0,61.4043,61.4923,61.3358,61.3554,10209.0
2020-05-19 14:00:00,62.72,62.74,62.45,62.49,43357.0,61.3456,61.3651,61.0815,61.1206,43357.0
2020-05-19 14:10:00,62.44,62.45,62.31,62.37,12750.0,61.0717,61.0815,60.9446,61.0032,12750.0
2020-05-19 14:20:00,62.37,62.49,62.22,62.26,20216.0,61.0032,61.1206,60.8565,60.8957,20216.0
2020-05-19 14:30:00,62.24,62.44,62.24,62.44,9264.0,60.8761,61.0717,60.8761,61.0717,9264.0
2020-05-19 14:40:00,62.46,62.48,62.34,62.39,13438.0,61.0913,61.1108,60.9739,61.0228,13438.0
2020-05-19 14:50:00,62.39,62.42,61.69,61.74,56218.0,61.0228,61.0522,60.3382,60.3871,56218.0
2020-05-19 15:00:00,61.7,62.01,61.6,61.99,29036.0,60.3479,60.6511,60.2501,60.6316,29036.0
2020-05-19 15:10:00,62.0,62.26,61.95,61.96,37056.0,60.6414,60.8957,60.5925,60.6022,37056.0
2020-05-19 15:20:00,61.96,62.11,61.76,62.08,24756.0,60.6022,60.7489,60.4066,60.7196,24756.0
2020-05-19 15:30:00,62.12,62.14,61.78,61.98,23473.0,60.7587,60.7783,60.4262,60.6218,23473.0
2020-05-19 15:40:00,61.98,62.07,61.62,61.75,29541.0,60.6218,60.7098,60.2697,60.3968,29541.0
2020-05-19 15:50:00,61.54,61.62,61.11,61.11,135233.0,60.1914,60.2697,59.7709,59.7709,135233.0
2020-05-20 09:30:00,62.73,62.96,62.52,62.9,38910.0,61.3554,61.5803,61.15,61.5216,38910.0
2020-05-20 09:40:00,62.89,62.89,62.5,62.5,31436.0,61.5119,61.5119,61.1304,61.1304,31436.0
2020-05-20 09:50:00,62.58,63.25,62.53,63.25,21852.0,61.2086,61.864,61.1597,61.864,21852.0
2020-05-20 10:00:00,63.27,63.43,62.99,63.42,17296.0,61.8835,62.04,61.6097,62.0302,17296.0
2020-05-20 10:10:00,63.42,63.43,63.11,63.2,40992.0,62.0302,62.04,61.727,61.8151,40992.0
2020-05-20 10:20:00,63.26,63.31,62.92,63.2,30596.0,61.8737,61.9227,61.5412,61.8151,30596.0
2020-05-20 10:30:00,63.18,63.31,63.07,63.22,16353.0,61.7955,61.9227,61.6879,61.8346,16353.0
2020-05-20 10:40:00,63.26,63.39,63.18,63.24,16496.0,61.8737,62.0009,61.7955,61.8542,16496.0
2020-05-20 10:50:00,63.23,63.29,63.1,63.25,18572.0,61.8444,61.9031,61.7173,61.864,18572.0
2020-05-20 11:00:00,63.25,63.53,63.25,63.52,14508.0,61.864,62.1378,61.864,62.128,14508.0
2020-05-20 11:10:00,63.53,63.71,63.44,63.67,19963.0,62.1378,62.3139,62.0498,62.2748,19963.0
2020-05-20 11:20:00,63.69,63.75,63.53,63.75,26241.0,62.2943,62.353,62.1378,62.353,26241.0
2020-05-20 11:30:00,63.74,63.84,63.64,63.69,13173.0,62.3432,62.441,62.2454,62.2943,13173.0
2020-05-20 11:40:00,63.7,63.77,63.63,63.74,12145.0,62.3041,62.3726,62.2356,62.3432,12145.0
2020-05-20 11:50:00,63.76,63.76,63.54,63.58,9588.0,62.3628,62.3628,62.1476,62.1867,9588.0
2020-05-20 12:00:00,63.59,63.63,63.38,63.39,10533.0,62.1965,62.2356,61.9911,62.0009,10533.0
2020-05-20 12:10:00,63.36,63.43,63.09,63.15,10706.0,61.9716,62.04,61.7075,61.7662,10706.0
2020-05-20 12:20:00,63.15,63.15,62.94,63.07,24491.0,61.7662,61.7662,61.5608,61.6879,24491.0
2020-05-20 12:30:00,63.07,63.1,62.95,63.06,14393.0,61.6879,61.7173,61.5705,61.6781,14393.0
2020-05-20 12:40:00,62.98,62.98,62.76,62.88,14066.0,61.5999,61.5999,61.3847,61.5021,14066.0
2020-05-20 12:50:00,62.88,62.97,62.81,62.95,9155.0,61.5021,61.5901,61.4336,61.5705,9155.0
2020-05-20 13:00:00,62.97,63.04,62.88,62.91,7983.0,61.5901,61.6586,61.5021,61.5314,7983.0
2020-05-20 13:10:00,62.84,62.98,62.73,62.86,9827.0,61.4629,61.5999,61.3554,61.4825,9827.0
2020-05-20 13:20:00,62.9,62.95,62.81,62.94,10319.0,61.5216,61.5705,61.4336,61.5608,10319.0
2020-05-20 13:30:00,62.9,63.04,62.89,63.0,9492.0,61.5216,61.6586,61.5119,61.6194,9492.0
2020-05-20 13:40:00,63.06,63.23,63.04,63.17,12218.0,61.6781,61.8444,61.6586,61.7857,12218.0
2020-05-20 13:50:00,63.15,63.16,63.03,63.06,8496.0,61.7662,61.7759,61.6488,61.6781,8496.0
2020-05-20 14:00:00,63.1,63.1,62.86,62.93,6770.0,61.7173,61.7173,61.4825,61.551,6770.0
2020-05-20 14:10:00,62.87,62.98,62.77,62.88,7217.0,61.4923,61.5999,61.3945,61.5021,7217.0
2020-05-20 14:20:00,62.86,62.97,62.74,62.9,17685.0,61.4825,61.5901,61.3651,61.5216,17685.0
2020-05-20 14:30:00,62.9,63.06,62.88,63.0,9551.0,61.5216,61.6781,61.5021,61.6194,9551.0
2020-05-20 14:40:00,63.01,63.1,62.98,63.1,15497.0,61.6292,61.7173,61.5999,61.7173,15497.0
2020-05-20 14:50:00,63.08,63.26,63.07,63.23,16950.0,61.6977,61.8737,61.6879,61.8444,16950.0
2020-05-20 15:00:00,63.22,63.28,63.15,63.26,24990.0,61.8346,61.8933,61.7662,61.8737,24990.0
2020-05-20 15:10:00,63.25,63.32,63.12,63.27,28119.0,61.864,61.9324,61.7368,61.8835,28119.0
2020-05-20 15:20:00,63.27,63.38,63.26,63.36,27011.0,61.8835,61.9911,61.8737,61.9716,27011.0
2020-05-20 15:30:00,63.35,63.47,63.28,63.47,32480.0,61.9618,62.0791,61.8933,62.0791,32480.0
2020-05-20 15:40:00,63.46,63.51,63.32,63.34,44999.0,62.0694,62.1183,61.9324,61.952,44999.0
2020-05-20 15:50:00,63.35,63.59,63.34,63.5,126043.0,61.9618,62.1965,61.952,62.1085,126043.0
2020-05-21 09:30:00,62.86,63.42,62.78,63.3,25743.0,61.4825,62.0302,61.4043,61.9129,25743.0
2020-05-21 09:40:00,63.25,63.3,62.97,63.0,16079.0,61.864,61.9129,61.5901,61.6194,16079.0
2020-05-21 09:50:00,62.88,62.96,62.68,62.96,11611.0,61.5021,61.5803,61.3065,61.5803,11611.0
2020-05-21 10:00:00,62.97,63.16,62.65,62.72,23843.0,61.5901,61.7759,61.2771,61.3456,23843.0
2020-05-21 10:10:00,62.79,62.92,62.62,62.67,30181.0,61.414,61.5412,61.2478,61.2967,30181.0
2020-05-21 10:20:00,62.69,62.72,62.34,62.34,10216.0,61.3162,61.3456,60.9739,60.9739,10216.0
2020-05-21 10:30:00,62.37,62.37,61.61,61.61,31606.0,61.0032,61.0032,60.2599,60.2599,31606.0
2020-05-21 10:40:00,61.62,62.08,61.59,62.01,17720.0,60.2697,60.7196,60.2403,60.6511,17720.0
2020-05-21 10:50:00,61.98,62.25,61.9,62.25,17365.0,60.6218,60.8859,60.5435,60.8859,17365.0
2020-05-21 11:00:00,62.22,62.22,61.48,61.58,32018.0,60.8565,60.8565,60.1328,60.2306,32018.0
2020-05-21 11:10:00,61.56,61.62,61.07,61.07,53648.0,60.211,60.2697,59.7317,59.7317,53648.0
2020-05-21 11:20:00,61.12,61.24,60.94,61.1,40432.0,59.7806,59.898,59.6046,59.7611,40432.0
2020-05-21 11:30:00,61.1,61.44,61.1,61.44,18606.0,59.7611,60.0936,59.7611,60.0936,18606.0
2020-05-21 11:40:00,61.46,61.81,61.45,61.76,13094.0,60.1132,60.4555,60.1034,60.4066,13094.0
2020-05-21 11:50:00,61.76,61.85,61.54,61.59,16495.0,60.4066,60.4946,60.1914,60.2403,16495.0
2020-05-21 12:00:00,61.55,61.89,61.55,61.87,12555.0,60.2012,60.5338,60.2012,60.5142,12555.0
2020-05-21 12:10:00,61.87,61.93,61.7,61.82,9153.0,60.5142,60.5729,60.3479,60.4653,9153.0
2020-05-21 12:20:00,61.88,62.1,61.81,61.89,17207.0,60.524,60.7392,60.4555,60.5338,17207.0
2020-05-21 12:30:00,61.82,61.95,61.72,61.73,10934.0,60.4653,60.5925,60.3675,60.3773,10934.0
2020-05-21 12:40:00,61.74,62.06,61.73,62.0,5857.0,60.3871,60.7,60.3773,60.6414,5857.0
2020-05-21 12:50:00,61.97,62.02,61.55,61.62,8997.0,60.612,60.6609,60.2012,60.2697,8997.0
2020-05-21 13:00:00,61.65,61.93,61.56,61.71,9121.0,60.299,60.5729,60.211,60.3577,9121.0
2020-05-21 13:10:00,61.85,61.92,61.75,61.86,6886.0,60.4946,60.5631,60.3968,60.5044,6886.0
2020-05-21 13:20:00,61.87,61.88,61.66,61.76,10871.0,60.5142,60.524,60.3088,60.4066,10871.0
2020-05-21 13:30:00,61.78,61.82,61.7,61.77,3360.0,60.4262,60.4653,60.3479,60.4164,3360.0
2020-05-21 13:40:00,61.77,61.9,61.7,61.87,8303.0,60.4164,60.5435,60.3479,60.5142,8303.0
2020-05-21 13:50:00,61.89,61.91,61.82,61.83,5845.0,60.5338,60.5533,60.4653,60.4751,5845.0
2020-05-21 14:00:00,61.78,61.93,61.77,61.9,6456.0,60.4262,60.5729,60.4164,60.5435,6456.0
2020-05-21 14:10:00,61.92,61.99,61.7,61.82,18520.0,60.5631,60.6316,60.3479,60.4653,18520.0
2020-05-21 14:20:00,61.82,61.95,61.7,61.84,15048.0,60.4653,60.5925,60.3479,60.4849,15048.0
2020-05-21 14:30:00,61.89,61.89,61.57,61.76,20336.0,60.5338,60.5338,60.2208,60.4066,20336.0
2020-05-21 14:40:00,61.74,61.82,61.5,61.55,12734.0,60.3871,60.4653,60.1523,60.2012,12734.0
2020-05-21 14:50:00,61.54,61.82,61.49,61.82,20298.0,60.1914,60.4653,60.1425,60.4653,20298.0
2020-05-21 15:00:00,61.79,61.97,61.78,61.97,25680.0,60.436,60.612,60.4262,60.612,25680.0
2020-05-21 15:10:00,61.95,61.95,61.78,61.86,23514.0,60.5925,60.5925,60.4262,60.5044,23514.0
2020-05-21 15:20:00,61.86,61.92,61.82,61.86,31769.0,60.5044,60.5631,60.4653,60.5044,31769.0
2020-05-21 15:30:00,61.9,61.94,61.8,61.94,42809.0,60.5435,60.5827,60.4457,60.5827,42809.0
2020-05-21 15:40:00,61.92,61.99,61.87,61.95,32812.0,60.5631,60.6316,60.5142,60.5925,32812.0
2020-05-21 15:50:00,61.99,62.0,61.63,61.74,118344.0,60.6316,60.6414,60.2795,60.3871,118344.0
2020-05-22 09:30:00,61.95,62.24,61.1,61.25,21812.0,60.5925,60.8761,59.7611,59.9078,21812.0
2020-05-22 09:40:00,61.29,61.73,61.28,61.63,9284.0,59.9469,60.3773,59.9371,60.2795,9284.0
2020-05-22 09:50:00,61.67,61.92,61.53,61.92,30351.0,60.3186,60.5631,60.1817,60.5631,30351.0
2020-05-22 10:00:00,61.78,61.78,61.45,61.58,7467.0,60.4262,60.4262,60.1034,60.2306,7467.0
2020-05-22 10:10:00,61.53,61.66,61.25,61.38,19579.0,60.1817,60.3088,59.9078,60.0349,19579.0
2020-05-22 10:20:00,61.42,61.89,61.41,61.89,11854.0,60.0741,60.5338,60.0643,60.5338,11854.0
2020-05-22 10:30:00,61.93,62.04,61.82,62.01,9790.0,60.5729,60.6805,60.4653,60.6511,9790.0
2020-05-22 10:40:00,62.01,62.07,61.89,61.9,4217.0,60.6511,60.7098,60.5338,60.5435,4217.0
2020-05-22 10:50:00,61.85,61.99,61.74,61.74,4537.0,60.4946,60.6316,60.3871,60.3871,4537.0
2020-05-22 11:00:00,61.69,61.87,61.69,61.85,9954.0,60.3382,60.5142,60.3382,60.4946,9954.0
2020-05-22 11:10:00,61.79,62.05,61.79,62.0,9987.0,60.436,60.6903,60.436,60.6414,9987.0
2020-05-22 11:20:00,61.98,61.99,61.71,61.84,5487.0,60.6218,60.6316,60.3577,60.4849,5487.0
2020-05-22 11:30:00,61.82,62.03,61.73,62.0,6441.0,60.4653,60.6707,60.3773,60.6414,6441.0
2020-05-22 11:40:00,61.98,62.03,61.93,61.97,4817.0,60.6218,60.6707,60.5729,60.612,4817.0
2020-05-22 11:50:00,61.98,62.16,61.98,62.12,3520.0,60.6218,60.7979,60.6218,60.7587,3520.0
2020-05-22 12:00:00,62.15,62.27,62.14,62.15,7282.0,60.7881,60.9054,60.7783,60.7881,7282.0
2020-05-22 12:10:00,62.17,62.18,62.08,62.14,3499.0,60.8076,60.8174,60.7196,60.7783,3499.0
2020-05-22 12:20:00,62.17,62.34,62.16,62.25,11210.0,60.8076,60.9739,60.7979,60.8859,11210.0
2020-05-22 12:30:00,62.22,62.27,62.17,62.19,9590.0,60.8565,60.9054,60.8076,60.8272,9590.0
2020-05-22 12:40:00,62.22,62.29,62.22,62.23,2870.0,60.8565,60.925,60.8565,60.8663,2870.0
2020-05-22 12:50:00,62.25,62.25,62.12,62.18,6078.0,60.8859,60.8859,60.7587,60.8174,6078.0
2020-05-22 13:00:00,62.17,62.39,62.17,62.33,6860.0,60.8076,61.0228,60.8076,60.9641,6860.0
2020-05-22 13:10:00,62.31,62.33,62.25,62.25,7131.0,60.9446,60.9641,60.8859,60.8859,7131.0
2020-05-22 13:20:00,62.26,62.39,62.26,62.3,5198.0,60.8957,61.0228,60.8957,60.9348,5198.0
2020-05-22 13:30:00,62.32,62.35,62.26,62.3,5621.0,60.9543,60.9837,60.8957,60.9348,5621.0
2020-05-22 13:40:00,62.27,62.31,62.15,62.15,5802.0,60.9054,60.9446,60.7881,60.7881,5802.0
2020-05-22 13:50:00,62.12,62.18,61.99,62.15,9680.0,60.7587,60.8174,60.6316,60.7881,9680.0
2020-05-22 14:00:00,62.17,62.37,62.1,62.33,15460.0,60.8076,61.0032,60.7392,60.9641,15460.0
2020-05-22 14:10:00,62.33,62.35,62.22,62.22,7430.0,60.9641,60.9837,60.8565,60.8565,7430.0
2020-05-22 14:20:00,62.22,62.32,62.2,62.3,8545.0,60.8565,60.9543,60.837,60.9348,8545.0
2020-05-22 14:30:00,62.34,62.55,62.33,62.54,15745.0,60.9739,61.1793,60.9641,61.1695,15745.0
2020-05-22 14:40:00,62.55,62.56,62.4,62.43,18588.0,61.1793,61.1891,61.0326,61.0619,18588.0
2020-05-22 14:50:00,62.46,62.59,62.4,62.58,7641.0,61.0913,61.2184,61.0326,61.2086,7641.0
2020-05-22 15:00:00,62.57,62.58,62.49,62.57,11121.0,61.1989,61.2086,61.1206,61.1989,11121.0
2020-05-22 15:10:00,62.54,62.63,62.52,62.58,13835.0,61.1695,61.2576,61.15,61.2086,13835.0
2020-05-22 15:20:00,62.58,62.59,62.48,62.56,20448.0,61.2086,61.2184,61.1108,61.1891,20448.0
2020-05-22 15:30:00,62.57,62.73,62.44,62.46,45445.0,61.1989,61.3554,61.0717,61.0913,45445.0
2020-05-22 15:40:00,62.46,62.71,62.42,62.66,26415.0,61.0913,61.3358,61.0522,61.2869,26415.0
2020-05-22 15:50:00,62.66,62.8,62.58,62.66,58695.0,61.2869,61.4238,61.2086,61.2869,58695.0
2020-05-26 09:30:00,64.8,65.04,63.11,64.81,85926.0,63.4777,63.7128,61.8222,63.4875,85926.0
2020-05-26 09:40:00,64.74,65.37,64.69,65.16,42302.0,63.419,64.0361,63.37,63.8304,42302.0
2020-05-26 09:50:00,65.11,65.11,64.18,64.45,56250.0,63.7814,63.7814,62.8704,63.1349,56250.0
2020-05-26 10:00:00,64.37,65.02,64.35,64.84,45183.0,63.0565,63.6932,63.0369,63.5169,45183.0
2020-05-26 10:10:00,64.9,65.14,64.83,65.0,29331.0,63.5757,63.8108,63.5071,63.6737,29331.0
2020-05-26 10:20:00,65.0,65.18,64.84,65.14,22132.0,63.6737,63.85,63.5169,63.8108,22132.0
2020-05-26 10:30:00,65.16,65.24,64.99,65.08,21263.0,63.8304,63.9088,63.6639,63.752,21263.0
2020-05-26 10:40:00,65.09,65.35,64.9,65.27,24950.0,63.7618,64.0165,63.5757,63.9381,24950.0
2020-05-26 10:50:00,65.27,65.4,65.24,65.3,40163.0,63.9381,64.0655,63.9088,63.9675,40163.0
2020-05-26 11:00:00,65.31,65.41,65.22,65.27,12033.0,63.9773,64.0753,63.8892,63.9381,12033.0
2020-05-26 11:10:00,65.26,65.38,64.97,65.01,16571.0,63.9283,64.0459,63.6443,63.6834,16571.0
2020-05-26 11:20:00,65.0,65.0,64.6,64.62,18072.0,63.6737,63.6737,63.2818,63.3014,18072.0
2020-05-26 11:30:00,64.62,64.62,64.4,64.48,16154.0,63.3014,63.3014,63.0859,63.1643,16154.0
2020-05-26 11:40:00,64.54,64.54,64.15,64.37,22584.0,63.223,63.223,62.841,63.0565,22584.0
2020-05-26 11:50:00,64.35,64.66,64.3,64.66,12929.0,63.0369,63.3406,62.9879,63.3406,12929.0
2020-05-26 12:00:00,64.66,64.96,64.65,64.8,14877.0,63.3406,63.6345,63.3308,63.4777,14877.0
2020-05-26 12:10:00,64.83,65.03,64.82,64.84,13911.0,63.5071,63.703,63.4973,63.5169,13911.0
2020-05-26 12:20:00,64.81,64.94,64.78,64.87,12375.0,63.4875,63.6149,63.4581,63.5463,12375.0
2020-05-26 12:30:00,64.94,65.22,64.88,65.21,19886.0,63.6149,63.8892,63.5561,63.8794,19886.0
2020-05-26 12:40:00,65.19,65.37,65.12,65.34,30592.0,63.8598,64.0361,63.7912,64.0067,30592.0
2020-05-26 12:50:00,65.37,65.52,65.32,65.5,51274.0,64.0361,64.183,63.9871,64.1634,51274.0
2020-05-26 13:00:00,65.5,65.52,65.24,65.25,30651.0,64.1634,64.183,63.9088,63.9185,30651.0
2020-05-26 13:10:00,65.26,65.54,65.26,65.52,25975.0,63.9283,64.2026,63.9283,64.183,25975.0
2020-05-26 13:20:00,65.55,65.8,65.52,65.69,38533.0,64.2124,64.4573,64.183,64.3496,38533.0
2020-05-26 13:30:00,65.69,65.87,65.64,65.78,18977.0,64.3496,64.5259,64.3006,64.4377,18977.0
2020-05-26 13:40:00,65.77,65.81,65.39,65.42,22663.0,64.4279,64.4671,64.0557,64.0851,22663.0
2020-05-26 13:50:00,65.41,65.5,65.29,65.32,26318.0,64.0753,64.1634,63.9577,63.9871,26318.0
2020-05-26 14:00:00,65.3,65.67,65.25,65.61,27127.0,63.9675,64.33,63.9185,64.2712,27127.0
2020-05-26 14:10:00,65.58,65.61,65.49,65.56,18479.0,64.2418,64.2712,64.1537,64.2222,18479.0
2020-05-26 14:20:00,65.56,65.8,65.56,65.69,14589.0,64.2222,64.4573,64.2222,64.3496,14589.0
2020-05-26 14:30:00,65.68,65.79,65.62,65.62,16281.0,64.3398,64.4475,64.281,64.281,16281.0
2020-05-26 14:40:00,65.62,65.62,65.47,65.55,23354.0,64.281,64.281,64.1341,64.2124,23354.0
2020-05-26 14:50:00,65.56,65.8,65.53,65.8,21062.0,64.2222,64.4573,64.1928,64.4573,21062.0
2020-05-26 15:00:00,65.81,65.82,65.43,65.48,42536.0,64.4671,64.4769,64.0949,64.1439,42536.0
2020-05-26 15:10:00,65.44,65.54,65.29,65.3,32839.0,64.1047,64.2026,63.9577,63.9675,32839.0
2020-05-26 15:20:00,65.3,65.45,65.22,65.31,24385.0,63.9675,64.1145,63.8892,63.9773,24385.0
2020-05-26 15:30:00,65.32,65.4,65.0,65.3,61406.0,63.9871,64.0655,63.6737,63.9675,61406.0
2020-05-26 15:40:00,65.28,65.3,64.85,64.98,89551.0,63.9479,63.9675,63.5267,63.6541,89551.0
2020-05-26 15:50:00,65.0,65.1,64.63,64.85,175053.0,63.6737,63.7716,63.3112,63.5267,175053.0
2020-05-27 09:30:00,65.97,66.45,65.46,65.67,64069.0,64.6239,65.0941,64.1243,64.33,64069.0
2020-05-27 09:40:00,65.64,65.95,65.41,65.48,31196.0,64.3006,64.6043,64.0753,64.1439,31196.0
2020-05-27 09:50:00,65.45,65.81,65.4,65.81,70063.0,64.1145,64.4671,64.0655,64.4671,70063.0
2020-05-27 10:00:00,65.79,66.06,65.54,66.01,53424.0,64.4475,64.712,64.2026,64.663,53424.0
2020-05-27 10:10:00,66.05,66.67,66.04,66.62,75980.0,64.7022,65.3096,64.6924,65.2606,75980.0
2020-05-27 10:20:00,66.68,66.72,66.17,66.4,52482.0,65.3194,65.3586,64.8198,65.0451,52482.0
2020-05-27 10:30:00,66.4,66.5,65.97,65.97,44604.0,65.0451,65.143,64.6239,64.6239,44604.0
2020-05-27 10:40:00,65.97,65.97,65.01,65.05,62446.0,64.6239,64.6239,63.6834,63.7226,62446.0
2020-05-27 10:50:00,65.1,65.61,65.04,65.34,41761.0,63.7716,64.2712,63.7128,64.0067,41761.0
2020-05-27 11:00:00,65.3,65.42,64.92,65.4,27348.0,63.9675,64.0851,63.5953,64.0655,27348.0
2020-05-27 11:10:00,65.37,65.73,65.18,65.73,29706.0,64.0361,64.3888,63.85,64.3888,29706.0
2020-05-27 11:20:00,65.77,65.82,65.56,65.75,70926.0,64.4279,64.4769,64.2222,64.4083,70926.0
2020-05-27 11:30:00,65.73,65.79,65.23,65.46,48974.0,64.3888,64.4475,63.899,64.1243,48974.0
2020-05-27 11:40:00,65.42,65.78,65.33,65.76,34269.0,64.0851,64.4377,63.9969,64.4181,34269.0
2020-05-27 11:50:00,65.73,65.76,65.37,65.44,16583.0,64.3888,64.4181,64.0361,64.1047,16583.0
2020-05-27 12:00:00,65.45,65.72,65.36,65.66,23090.0,64.1145,64.379,64.0263,64.3202,23090.0
2020-05-27 12:10:00,65.66,65.78,65.54,65.62,23613.0,64.3202,64.4377,64.2026,64.281,23613.0
2020-05-27 12:20:00,65.63,65.71,65.48,65.56,16280.0,64.2908,64.3692,64.1439,64.2222,16280.0
2020-05-27 12:30:00,65.59,65.74,65.45,65.7,11250.0,64.2516,64.3986,64.1145,64.3594,11250.0
2020-05-27 12:40:00,65.66,65.92,65.62,65.91,18856.0,64.3202,64.5749,64.281,64.5651,18856.0
2020-05-27 12:50:00,65.91,66.06,65.75,65.75,18333.0,64.5651,64.712,64.4083,64.4083,18333.0
2020-05-27 13:00:00,65.73,66.04,65.45,65.82,155017.0,64.3888,64.6924,64.1145,64.4769,155017.0
2020-05-27 13:10:00,65.81,65.81,65.56,65.77,12329.0,64.4671,64.4671,64.2222,64.4279,12329.0
2020-05-27 13:20:00,65.8,66.22,65.7,66.21,22369.0,64.4573,64.8688,64.3594,64.859,22369.0
2020-05-27 13:30:00,66.14,66.48,66.09,66.48,21316.0,64.7904,65.1235,64.7414,65.1235,21316.0
2020-05-27 13:40:00,66.48,66.57,66.23,66.49,52599.0,65.1235,65.2116,64.8786,65.1332,52599.0
2020-05-27 13:50:00,66.47,66.57,66.35,66.47,43969.0,65.1137,65.2116,64.9961,65.1137,43969.0
2020-05-27 14:00:00,66.47,66.63,66.31,66.41,33885.0,65.1137,65.2704,64.9569,65.0549,33885.0
2020-05-27 14:10:00,66.4,66.61,66.4,66.54,28583.0,65.0451,65.2508,65.0451,65.1822,28583.0
2020-05-27 14:20:00,66.56,66.57,66.17,66.45,34504.0,65.2018,65.2116,64.8198,65.0941,34504.0
2020-05-27 14:30:00,66.47,66.57,66.42,66.52,18699.0,65.1137,65.2116,65.0647,65.1626,18699.0
2020-05-27 14:40:00,66.53,66.75,66.36,66.75,36092.0,65.1724,65.3879,65.0059,65.3879,36092.0
2020-05-27 14:50:00,66.77,66.98,66.74,66.95,41013.0,65.4075,65.6132,65.3781,65.5839,41013.0
2020-05-27 15:00:00,66.95,67.14,66.83,67.09,62854.0,65.5839,65.77,65.4663,65.721,62854.0
2020-05-27 15:10:00,67.08,67.32,67.07,67.27,132184.0,65.7112,65.9463,65.7014,65.8973,132184.0
2020-05-27 15:20:00,67.28,67.44,67.26,67.34,43422.0,65.9071,66.0639,65.8875,65.9659,43422.0
2020-05-27 15:30:00,67.33,67.37,66.89,67.3,96308.0,65.9561,65.9953,65.5251,65.9267,96308.0
2020-05-27 15:40:00,67.3,67.69,67.3,67.51,87240.0,65.9267,66.3088,65.9267,66.1324,87240.0
2020-05-27 15:50:00,67.51,67.69,67.4,67.67,138387.0,66.1324,66.3088,66.0247,66.2892,138387.0
2020-05-28 09:30:00,67.43,68.17,67.15,67.2,90233.0,66.0541,66.779,65.7798,65.8288,90233.0
2020-05-28 09:40:00,67.2,67.29,66.87,67.12,42060.0,65.8288,65.9169,65.5055,65.7504,42060.0
2020-05-28 09:50:00,67.19,67.35,66.64,66.97,25226.0,65.819,65.9757,65.2802,65.6035,25226.0
2020-05-28 10:00:00,66.96,67.3,66.78,67.19,22432.0,65.5937,65.9267,65.4173,65.819,22432.0
2020-05-28 10:10:00,67.09,67.19,66.83,66.87,19628.0,65.721,65.819,65.4663,65.5055,19628.0
2020-05-28 10:20:00,66.89,67.09,66.77,66.97,22789.0,65.5251,65.721,65.4075,65.6035,22789.0
2020-05-28 10:30:00,67.02,67.05,66.79,66.88,15252.0,65.6524,65.6818,65.4271,65.5153,15252.0
2020-05-28 10:40:00,66.9,67.26,66.9,67.14,35874.0,65.5349,65.8875,65.5349,65.77,35874.0
2020-05-28 10:50:00,67.13,67.13,66.89,67.06,25077.0,65.7602,65.7602,65.5251,65.6916,25077.0
2020-05-28 11:00:00,66.98,67.12,66.85,66.91,21884.0,65.6132,65.7504,65.4859,65.5447,21884.0
2020-05-28 11:10:00,66.89,67.03,66.85,66.91,20774.0,65.5251,65.6622,65.4859,65.5447,20774.0
2020-05-28 11:20:00,66.9,67.03,66.77,67.02,57380.0,65.5349,65.6622,65.4075,65.6524,57380.0
2020-05-28 11:30:00,66.98,67.04,66.68,66.7,20713.0,65.6132,65.672,65.3194,65.339,20713.0
2020-05-28 11:40:00,66.72,66.96,66.6,66.8,23250.0,65.3586,65.5937,65.241,65.4369,23250.0
2020-05-28 11:50:00,66.74,67.0,66.64,67.0,38187.0,65.3781,65.6328,65.2802,65.6328,38187.0
2020-05-28 12:00:00,66.99,67.13,66.91,66.98,20378.0,65.623,65.7602,65.5447,65.6132,20378.0
2020-05-28 12:10:00,66.98,67.05,66.88,67.01,18608.0,65.6132,65.6818,65.5153,65.6426,18608.0
2020-05-28 12:20:00,66.98,67.12,66.89,67.01,44937.0,65.6132,65.7504,65.5251,65.6426,44937.0
2020-05-28 12:30:00,67.02,67.11,66.93,67.11,14479.0,65.6524,65.7406,65.5643,65.7406,14479.0
2020-05-28 12:40:00,67.1,67.23,67.08,67.14,12816.0,65.7308,65.8581,65.7112,65.77,12816.0
2020-05-28 12:50:00,67.14,67.17,67.04,67.17,11710.0,65.77,65.7994,65.672,65.7994,11710.0
2020-05-28 13:00:00,67.18,67.28,67.16,67.25,15945.0,65.8092,65.9071,65.7896,65.8777,15945.0
2020-05-28 13:10:00,67.25,67.37,67.19,67.23,18532.0,65.8777,65.9953,65.819,65.8581,18532.0
2020-05-28 13:20:00,67.24,67.5,67.23,67.47,19099.0,65.8679,66.1226,65.8581,66.0932,19099.0
2020-05-28 13:30:00,67.46,67.49,67.37,67.39,11950.0,66.0835,66.1128,65.9953,66.0149,11950.0
2020-05-28 13:40:00,67.39,67.45,67.24,67.24,15177.0,66.0149,66.0737,65.8679,65.8679,15177.0
2020-05-28 13:50:00,67.23,67.23,67.01,67.05,15381.0,65.8581,65.8581,65.6426,65.6818,15381.0
2020-05-28 14:00:00,67.07,67.13,66.91,66.91,12178.0,65.7014,65.7602,65.5447,65.5447,12178.0
2020-05-28 14:10:00,66.89,67.05,66.85,67.02,42001.0,65.5251,65.6818,65.4859,65.6524,42001.0
2020-05-28 14:20:00,67.02,67.08,66.71,66.77,13867.0,65.6524,65.7112,65.3488,65.4075,13867.0
2020-05-28 14:30:00,66.78,66.82,66.54,66.59,16135.0,65.4173,65.4565,65.1822,65.2312,16135.0
2020-05-28 14:40:00,66.6,66.6,66.43,66.59,39422.0,65.241,65.241,65.0745,65.2312,39422.0
2020-05-28 14:50:00,66.59,66.64,66.4,66.55,16860.0,65.2312,65.2802,65.0451,65.192,16860.0
2020-05-28 15:00:00,66.56,66.64,66.53,66.63,15453.0,65.2018,65.2802,65.1724,65.2704,15453.0
2020-05-28 15:10:00,66.62,66.71,66.07,66.07,42009.0,65.2606,65.3488,64.7218,64.7218,42009.0
2020-05-28 15:20:00,66.14,66.18,65.6,65.61,46612.0,64.7904,64.8296,64.2614,64.2712,46612.0
2020-05-28 15:30:00,65.61,65.69,65.12,65.35,102865.0,64.2712,64.3496,63.7912,64.0165,102865.0
2020-05-28 15:40:00,65.32,65.34,64.61,64.64,109331.0,63.9871,64.0067,63.2916,63.321,109331.0
2020-05-28 15:50:00,64.63,64.67,64.21,64.56,242440.0,63.3112,63.3504,62.8998,63.2426,242440.0
2020-05-29 09:30:00,64.77,65.21,64.77,64.94,24907.0,63.4483,63.8794,63.4483,63.6149,24907.0
2020-05-29 09:40:00,65.18,65.91,65.18,65.82,16418.0,63.85,64.5651,63.85,64.4769,16418.0
2020-05-29 09:50:00,65.78,66.22,65.78,66.22,28220.0,64.4377,64.8688,64.4377,64.8688,28220.0
2020-05-29 10:00:00,66.25,66.26,65.53,65.56,19949.0,64.8981,64.9079,64.1928,64.2222,19949.0
2020-05-29 10:10:00,65.52,65.87,65.4,65.83,16378.0,64.183,64.5259,64.0655,64.4867,16378.0
2020-05-29 10:20:00,65.76,65.89,65.43,65.51,12043.0,64.4181,64.5455,64.0949,64.1732,12043.0
2020-05-29 10:30:00,65.51,65.8,65.49,65.66,16734.0,64.1732,64.4573,64.1537,64.3202,16734.0
2020-05-29 10:40:00,65.61,65.65,65.3,65.34,18229.0,64.2712,64.3104,63.9675,64.0067,18229.0
2020-05-29 10:50:00,65.36,65.38,65.04,65.27,15940.0,64.0263,64.0459,63.7128,63.9381,15940.0
2020-05-29 11:00:00,65.34,65.36,65.0,65.15,6545.0,64.0067,64.0263,63.6737,63.8206,6545.0
2020-05-29 11:10:00,65.17,65.53,65.15,65.46,11965.0,63.8402,64.1928,63.8206,64.1243,11965.0
2020-05-29 11:20:00,65.55,65.55,65.33,65.43,7793.0,64.2124,64.2124,63.9969,64.0949,7793.0
2020-05-29 11:30:00,65.42,65.56,65.25,65.39,8559.0,64.0851,64.2222,63.9185,64.0557,8559.0
2020-05-29 11:40:00,65.45,65.71,65.38,65.7,9159.0,64.1145,64.3692,64.0459,64.3594,9159.0
2020-05-29 11:50:00,65.67,65.72,65.53,65.61,9088.0,64.33,64.379,64.1928,64.2712,9088.0
2020-05-29 12:00:00,65.6,65.75,65.53,65.53,7645.0,64.2614,64.4083,64.1928,64.1928,7645.0
2020-05-29 12:10:00,65.57,65.61,65.21,65.21,10953.0,64.232,64.2712,63.8794,63.8794,10953.0
2020-05-29 12:20:00,65.2,65.4,65.18,65.4,9346.0,63.8696,64.0655,63.85,64.0655,9346.0
2020-05-29 12:30:00,65.4,65.45,65.28,65.45,7365.0,64.0655,64.1145,63.9479,64.1145,7365.0
2020-05-29 12:40:00,65.4,65.4,65.2,65.22,6982.0,64.0655,64.0655,63.8696,63.8892,6982.0
2020-05-29 12:50:00,65.22,65.62,64.9,65.55,22876.0,63.8892,64.281,63.5757,64.2124,22876.0
2020-05-29 13:00:00,65.54,65.81,65.54,65.73,9074.0,64.2026,64.4671,64.2026,64.3888,9074.0
2020-05-29 13:10:00,65.77,65.99,65.7,65.91,10785.0,64.4279,64.6434,64.3594,64.5651,10785.0
2020-05-29 13:20:00,65.94,65.94,65.81,65.83,7424.0,64.5945,64.5945,64.4671,64.4867,7424.0
2020-05-29 13:30:00,65.8,65.86,65.58,65.67,7350.0,64.4573,64.5161,64.2418,64.33,7350.0
2020-05-29 13:40:00,65.67,65.87,65.65,65.77,36842.0,64.33,64.5259,64.3104,64.4279,36842.0
2020-05-29 13:50:00,65.77,65.97,65.7,65.89,27897.0,64.4279,64.6239,64.3594,64.5455,27897.0
2020-05-29 14:00:00,65.88,66.2,65.82,66.2,33190.0,64.5357,64.8492,64.4769,64.8492,33190.0
2020-05-29 14:10:00,66.27,66.35,66.04,66.31,18067.0,64.9177,64.9961,64.6924,64.9569,18067.0
2020-05-29 14:20:00,66.34,66.42,66.24,66.32,15114.0,64.9863,65.0647,64.8883,64.9667,15114.0
2020-05-29 14:30:00,66.31,66.42,66.21,66.26,16277.0,64.9569,65.0647,64.859,64.9079,16277.0
2020-05-29 14:40:00,66.27,66.34,66.04,66.05,16139.0,64.9177,64.9863,64.6924,64.7022,16139.0
2020-05-29 14:50:00,65.96,66.36,65.38,66.31,54979.0,64.6141,65.0059,64.0459,64.9569,54979.0
2020-05-29 15:00:00,66.29,66.78,66.29,66.7,35860.0,64.9373,65.4173,64.9373,65.339,35860.0
2020-05-29 15:10:00,66.73,66.9,66.55,66.63,37932.0,65.3683,65.5349,65.192,65.2704,37932.0
2020-05-29 15:20:00,66.66,66.79,66.44,66.46,35362.0,65.2998,65.4271,65.0843,65.1039,35362.0
2020-05-29 15:30:00,66.47,66.67,66.46,66.62,22191.0,65.1137,65.3096,65.1039,65.2606,22191.0
2020-05-29 15:40:00,66.62,66.77,66.47,66.65,36306.0,65.2606,65.4075,65.1137,65.29,36306.0
2020-05-29 15:50:00,66.72,67.25,66.72,67.05,242916.0,65.3586,65.8777,65.3586,65.6818,242916.0
2020-06-01 09:30:00,66.84,67.23,66.5,66.89,42689.0,65.4761,65.8581,65.143,65.5251,42689.0
2020-06-01 09:40:00,66.92,67.42,66.88,67.25,20774.0,65.5545,66.0443,65.5153,65.8777,20774.0
2020-06-01 09:50:00,67.14,67.17,66.9,66.94,12066.0,65.77,65.7994,65.5349,65.5741,12066.0
2020-06-01 10:00:00,66.93,67.56,66.88,67.48,26086.0,65.5643,66.1814,65.5153,66.103,26086.0
2020-06-01 10:10:00,67.42,67.5,67.2,67.41,25174.0,66.0443,66.1226,65.8288,66.0345,25174.0
2020-06-01 10:20:00,67.39,67.8,67.27,67.78,17596.0,66.0149,66.4165,65.8973,66.3969,17596.0
2020-06-01 10:30:00,67.8,67.92,67.77,67.86,17590.0,66.4165,66.5341,66.3871,66.4753,17590.0
2020-06-01 10:40:00,67.88,67.95,67.52,67.52,16187.0,66.4949,66.5635,66.1422,66.1422,16187.0
2020-06-01 10:50:00,67.52,67.74,67.43,67.74,13656.0,66.1422,66.3577,66.0541,66.3577,13656.0
2020-06-01 11:00:00,67.7,67.71,67.45,67.54,28285.0,66.3186,66.3284,66.0737,66.1618,28285.0
2020-06-01 11:10:00,67.54,67.75,67.46,67.62,16630.0,66.1618,66.3675,66.0835,66.2402,16630.0
2020-06-01 11:20:00,67.63,67.67,67.46,67.64,15023.0,66.25,66.2892,66.0835,66.2598,15023.0
2020-06-01 11:30:00,67.64,67.75,67.58,67.75,11656.0,66.2598,66.3675,66.201,66.3675,11656.0
2020-06-01 11:40:00,67.74,67.77,67.56,67.59,10004.0,66.3577,66.3871,66.1814,66.2108,10004.0
2020-06-01 11:50:00,67.62,67.62,67.4,67.51,7112.0,66.2402,66.2402,66.0247,66.1324,7112.0
2020-06-01 12:00:00,67.48,67.63,67.46,67.58,8329.0,66.103,66.25,66.0835,66.201,8329.0
2020-06-01 12:10:00,67.6,67.66,67.53,67.66,10905.0,66.2206,66.2794,66.152,66.2794,10905.0
2020-06-01 12:20:00,67.66,67.74,67.48,67.48,14059.0,66.2794,66.3577,66.103,66.103,14059.0
2020-06-01 12:30:00,67.49,67.61,67.43,67.43,10314.0,66.1128,66.2304,66.0541,66.0541,10314.0
2020-06-01 12:40:00,67.38,67.54,67.33,67.42,8253.0,66.0051,66.1618,65.9561,66.0443,8253.0
2020-06-01 12:50:00,67.43,67.44,67.25,67.29,9664.0,66.0541,66.0639,65.8777,65.9169,9664.0
2020-06-01 13:00:00,67.3,67.59,67.3,67.56,6804.0,65.9267,66.2108,65.9267,66.1814,6804.0
2020-06-01 13:10:00,67.55,67.71,67.53,67.6,10402.0,66.1716,66.3284,66.152,66.2206,10402.0
2020-06-01 13:20:00,67.58,67.63,67.52,67.59,6232.0,66.201,66.25,66.1422,66.2108,6232.0
2020-06-01 13:30:00,67.59,67.63,67.43,67.5,10011.0,66.2108,66.25,66.0541,66.1226,10011.0
2020-06-01 13:40:00,67.5,67.5,67.36,67.39,9694.0,66.1226,66.1226,65.9855,66.0149,9694.0
2020-06-01 13:50:00,67.4,67.44,67.2,67.25,10122.0,66.0247,66.0639,65.8288,65.8777,10122.0
2020-06-01 14:00:00,67.25,67.3,67.22,67.22,9300.0,65.8777,65.9267,65.8484,65.8484,9300.0
2020-06-01 14:10:00,67.23,67.24,67.05,67.18,12378.0,65.8581,65.8679,65.6818,65.8092,12378.0
2020-06-01 14:20:00,67.19,67.2,67.05,67.15,19939.0,65.819,65.8288,65.6818,65.7798,19939.0
2020-06-01 14:30:00,67.15,67.24,67.12,67.21,6577.0,65.7798,65.8679,65.7504,65.8386,6577.0
2020-06-01 14:40:00,67.2,67.27,67.15,67.25,10970.0,65.8288,65.8973,65.7798,65.8777,10970.0
2020-06-01 14:50:00,67.25,67.34,67.23,67.25,8607.0,65.8777,65.9659,65.8581,65.8777,8607.0
2020-06-01 15:00:00,67.26,67.27,67.1,67.16,17299.0,65.8875,65.8973,65.7308,65.7896,17299.0
2020-06-01 15:10:00,67.15,67.17,66.93,67.08,15507.0,65.7798,65.7994,65.5643,65.7112,15507.0
2020-06-01 15:20:00,67.07,67.22,67.04,67.2,19897.0,65.7014,65.8484,65.672,65.8288,19897.0
2020-06-01 15:30:00,67.2,67.37,67.18,67.24,24189.0,65.8288,65.9953,65.8092,65.8679,24189.0
2020-06-01 15:40:00,67.24,67.28,67.15,67.25,22459.0,65.8679,65.9071,65.7798,65.8777,22459.0
2020-06-01 15:50:00,67.24,67.32,67.09,67.21,97122.0,65.8679,65.9463,65.721,65.8386,97122.0
2020-06-02 09:30:00,67.38,67.52,67.12,67.5,36508.0,66.0051,66.1422,65.7504,66.1226,36508.0
2020-06-02 09:40:00,67.5,67.5,67.15,67.26,16974.0,66.1226,66.1226,65.7798,65.8875,16974.0
2020-06-02 09:50:00,67.29,67.89,67.26,67.89,22658.0,65.9169,66.5047,65.8875,66.5047,22658.0
2020-06-02 10:00:00,67.85,68.1,67.85,68.01,17329.0,66.4655,66.7104,66.4655,66.6222,17329.0
2020-06-02 10:10:00,68.02,68.23,67.98,68.2,15243.0,66.632,66.8377,66.5928,66.8084,15243.0
2020-06-02 10:20:00,68.22,68.43,68.18,68.43,21622.0,66.8279,67.0337,66.7888,67.0337,21622.0
2020-06-02 10:30:00,68.43,68.43,68.05,68.13,12158.0,67.0337,67.0337,66.6614,66.7398,12158.0
2020-06-02 10:40:00,68.09,68.09,67.67,67.7,21830.0,66.7006,66.7006,66.2892,66.3186,21830.0
2020-06-02 10:50:00,67.69,67.84,67.54,67.69,15255.0,66.3088,66.4557,66.1618,66.3088,15255.0
2020-06-02 11:00:00,67.63,67.67,67.39,67.44,39116.0,66.25,66.2892,66.0149,66.0639,39116.0
2020-06-02 11:10:00,67.42,67.7,67.41,67.65,29014.0,66.0443,66.3186,66.0345,66.2696,29014.0
2020-06-02 11:20:00,67.67,67.73,67.57,67.59,19251.0,66.2892,66.3479,66.1912,66.2108,19251.0
2020-06-02 11:30:00,67.57,67.87,67.52,67.78,13122.0,66.1912,66.4851,66.1422,66.3969,13122.0
2020-06-02 11:40:00,67.82,67.95,67.79,67.95,12387.0,66.4361,66.5635,66.4067,66.5635,12387.0
2020-06-02 11:50:00,67.91,67.95,67.82,67.91,11168.0,66.5243,66.5635,66.4361,66.5243,11168.0
2020-06-02 12:00:00,67.93,68.12,67.91,68.1,13113.0,66.5439,66.73,66.5243,66.7104,13113.0
2020-06-02 12:10:00,68.08,68.24,68.06,68.22,10619.0,66.6908,66.8475,66.6712,66.8279,10619.0
2020-06-02 12:20:00,68.24,68.33,68.23,68.28,14849.0,66.8475,66.9357,66.8377,66.8867,14849.0
2020-06-02 12:30:00,68.3,68.43,68.25,68.39,20047.0,66.9063,67.0337,66.8573,66.9945,20047.0
2020-06-02 12:40:00,68.42,68.5,68.35,68.37,12490.0,67.0239,67.1022,66.9553,66.9749,12490.0
2020-06-02 12:50:00,68.38,68.51,68.34,68.46,17132.0,66.9847,67.112,66.9455,67.063,17132.0
2020-06-02 13:00:00,68.46,68.6,68.42,68.57,17732.0,67.063,67.2002,67.0239,67.1708,17732.0
2020-06-02 13:10:00,68.58,68.73,68.57,68.73,13263.0,67.1806,67.3275,67.1708,67.3275,13263.0
2020-06-02 13:20:00,68.72,68.8,68.56,68.56,17985.0,67.3177,67.3961,67.161,67.161,17985.0
2020-06-02 13:30:00,68.59,68.93,68.53,68.89,24544.0,67.1904,67.5235,67.1316,67.4843,24544.0
2020-06-02 13:40:00,68.89,68.98,68.8,68.82,13175.0,67.4843,67.5724,67.3961,67.4157,13175.0
2020-06-02 13:50:00,68.82,68.83,68.65,68.72,12295.0,67.4157,67.4255,67.2492,67.3177,12295.0
2020-06-02 14:00:00,68.73,68.79,68.62,68.7,13721.0,67.3275,67.3863,67.2198,67.2982,13721.0
2020-06-02 14:10:00,68.7,68.77,68.68,68.76,13899.0,67.2982,67.3667,67.2786,67.3569,13899.0
2020-06-02 14:20:00,68.75,68.85,68.67,68.68,9118.0,67.3471,67.4451,67.2688,67.2786,9118.0
2020-06-02 14:30:00,68.71,68.71,68.52,68.63,12091.0,67.3079,67.3079,67.1218,67.2296,12091.0
2020-06-02 14:40:00,68.68,68.84,68.63,68.83,12952.0,67.2786,67.4353,67.2296,67.4255,12952.0
2020-06-02 14:50:00,68.86,68.91,68.72,68.75,13857.0,67.4549,67.5039,67.3177,67.3471,13857.0
2020-06-02 15:00:00,68.78,68.81,68.59,68.59,15071.0,67.3765,67.4059,67.1904,67.1904,15071.0
2020-06-02 15:10:00,68.62,68.74,68.58,68.71,13553.0,67.2198,67.3373,67.1806,67.3079,13553.0
2020-06-02 15:20:00,68.71,68.79,68.56,68.67,20973.0,67.3079,67.3863,67.161,67.2688,20973.0
2020-06-02 15:30:00,68.68,68.83,68.56,68.75,31136.0,67.2786,67.4255,67.161,67.3471,31136.0
2020-06-02 15:40:00,68.74,68.79,68.65,68.78,35300.0,67.3373,67.3863,67.2492,67.3765,35300.0
2020-06-02 15:50:00,68.79,69.49,68.79,69.47,170163.0,67.3863,68.072,67.3863,68.0524,170163.0
2020-06-03 09:30:00,71.27,72.02,70.62,71.42,110384.0,69.8157,70.5504,69.179,69.9626,110384.0
2020-06-03 09:40:00,71.47,72.16,71.4,72.02,39861.0,70.0116,70.6875,69.9431,70.5504,39861.0
2020-06-03 09:50:00,71.97,72.18,71.51,71.71,39573.0,70.5014,70.7071,70.0508,70.2467,39573.0
2020-06-03 10:00:00,71.72,72.06,71.72,71.97,37002.0,70.2565,70.5896,70.2565,70.5014,37002.0
2020-06-03 10:10:00,71.96,72.08,71.77,72.08,29234.0,70.4916,70.6092,70.3055,70.6092,29234.0
2020-06-03 10:20:00,72.05,72.35,71.94,72.3,41570.0,70.5798,70.8737,70.472,70.8247,41570.0
2020-06-03 10:30:00,72.3,72.34,72.17,72.26,27758.0,70.8247,70.8639,70.6973,70.7855,27758.0
2020-06-03 10:40:00,72.26,72.75,72.2,72.75,48752.0,70.7855,71.2655,70.7267,71.2655,48752.0
2020-06-03 10:50:00,72.74,72.95,72.63,72.78,36069.0,71.2557,71.4614,71.148,71.2949,36069.0
2020-06-03 11:00:00,72.75,73.1,72.64,73.0,41409.0,71.2655,71.6084,71.1578,71.5104,41409.0
2020-06-03 11:10:00,72.95,73.27,72.85,73.18,26779.0,71.4614,71.7749,71.3635,71.6867,26779.0
2020-06-03 11:20:00,73.2,73.48,73.14,73.28,64624.0,71.7063,71.9806,71.6476,71.7847,64624.0
2020-06-03 11:30:00,73.28,73.35,73.05,73.27,40548.0,71.7847,71.8533,71.5594,71.7749,40548.0
2020-06-03 11:40:00,73.28,73.35,72.94,72.98,43171.0,71.7847,71.8533,71.4516,71.4908,43171.0
2020-06-03 11:50:00,72.98,73.05,72.7,72.78,30873.0,71.4908,71.5594,71.2165,71.2949,30873.0
2020-06-03 12:00:00,72.76,72.92,72.62,72.64,33262.0,71.2753,71.432,71.1382,71.1578,33262.0
2020-06-03 12:10:00,72.64,72.73,72.57,72.65,24944.0,71.1578,71.2459,71.0892,71.1675,24944.0
2020-06-03 12:20:00,72.67,72.78,72.61,72.77,32579.0,71.1871,71.2949,71.1284,71.2851,32579.0
2020-06-03 12:30:00,72.79,72.92,72.67,72.73,19875.0,71.3047,71.432,71.1871,71.2459,19875.0
2020-06-03 12:40:00,72.72,72.73,72.52,72.62,18146.0,71.2361,71.2459,71.0402,71.1382,18146.0
2020-06-03 12:50:00,72.64,72.76,72.55,72.63,19111.0,71.1578,71.2753,71.0696,71.148,19111.0
2020-06-03 13:00:00,72.63,72.93,72.62,72.89,16575.0,71.148,71.4418,71.1382,71.4027,16575.0
2020-06-03 13:10:00,72.9,73.06,72.78,72.99,22237.0,71.4124,71.5692,71.2949,71.5006,22237.0
2020-06-03 13:20:00,73.0,73.03,72.88,72.9,34803.0,71.5104,71.5398,71.3929,71.4124,34803.0
2020-06-03 13:30:00,72.91,72.94,72.75,72.89,19959.0,71.4222,71.4516,71.2655,71.4027,19959.0
2020-06-03 13:40:00,72.86,73.07,72.82,72.91,21168.0,71.3733,71.579,71.3341,71.4222,21168.0
2020-06-03 13:50:00,72.89,73.12,72.86,73.1,21026.0,71.4027,71.628,71.3733,71.6084,21026.0
2020-06-03 14:00:00,73.11,73.19,72.97,72.97,40961.0,71.6182,71.6965,71.481,71.481,40961.0
2020-06-03 14:10:00,72.97,73.07,72.87,73.0,38133.0,71.481,71.579,71.3831,71.5104,38133.0
2020-06-03 14:20:00,72.98,73.0,72.84,72.93,23334.0,71.4908,71.5104,71.3537,71.4418,23334.0
2020-06-03 14:30:00,72.92,73.0,72.67,72.71,24175.0,71.432,71.5104,71.1871,71.2263,24175.0
2020-06-03 14:40:00,72.7,72.84,72.62,72.76,15482.0,71.2165,71.3537,71.1382,71.2753,15482.0
2020-06-03 14:50:00,72.77,72.93,72.69,72.83,26696.0,71.2851,71.4418,71.2067,71.3439,26696.0
2020-06-03 15:00:00,72.82,72.82,72.58,72.61,44485.0,71.3341,71.3341,71.099,71.1284,44485.0
2020-06-03 15:10:00,72.61,72.82,72.54,72.75,41656.0,71.1284,71.3341,71.0598,71.2655,41656.0
2020-06-03 15:20:00,72.74,72.84,72.63,72.69,53116.0,71.2557,71.3537,71.148,71.2067,53116.0
2020-06-03 15:30:00,72.69,72.73,72.52,72.64,55118.0,71.2067,71.2459,71.0402,71.1578,55118.0
2020-06-03 15:40:00,72.63,72.71,72.46,72.67,68335.0,71.148,71.2263,70.9814,71.1871,68335.0
2020-06-03 15:50:00,72.69,72.83,72.26,72.26,199758.0,71.2067,71.3439,70.7855,70.7855,199758.0
2020-06-04 09:30:00,72.33,72.45,71.84,72.08,49367.0,70.8541,70.9716,70.3741,70.6092,49367.0
2020-06-04 09:40:00,72.03,72.25,71.89,72.25,22896.0,70.5602,70.7757,70.4231,70.7757,22896.0
2020-06-04 09:50:00,72.32,72.96,72.28,72.73,39598.0,70.8443,71.4712,70.8051,71.2459,39598.0
2020-06-04 10:00:00,72.73,72.9,72.38,72.85,30994.0,71.2459,71.4124,70.9031,71.3635,30994.0
2020-06-04 10:10:00,72.85,73.18,72.78,73.17,34250.0,71.3635,71.6867,71.2949,71.6769,34250.0
2020-06-04 10:20:00,73.17,73.23,73.05,73.13,31662.0,71.6769,71.7357,71.5594,71.6378,31662.0
2020-06-04 10:30:00,73.16,73.54,73.15,73.36,38549.0,71.6671,72.0394,71.6573,71.8631,38549.0
2020-06-04 10:40:00,73.36,73.49,73.13,73.49,43296.0,71.8631,71.9904,71.6378,71.9904,43296.0
2020-06-04 10:50:00,73.48,73.63,73.38,73.51,22124.0,71.9806,72.1276,71.8827,72.01,22124.0
2020-06-04 11:00:00,73.54,73.69,73.33,73.33,28930.0,72.0394,72.1863,71.8337,71.8337,28930.0
2020-06-04 11:10:00,73.33,73.33,72.5,72.73,32498.0,71.8337,71.8337,71.0206,71.2459,32498.0
2020-06-04 11:20:00,72.73,72.95,72.65,72.75,27069.0,71.2459,71.4614,71.1675,71.2655,27069.0
2020-06-04 11:30:00,72.7,73.12,72.64,73.11,16157.0,71.2165,71.628,71.1578,71.6182,16157.0
2020-06-04 11:40:00,73.13,73.16,72.73,72.77,15521.0,71.6378,71.6671,71.2459,71.2851,15521.0
2020-06-04 11:50:00,72.7,72.86,72.67,72.75,14182.0,71.2165,71.3733,71.1871,71.2655,14182.0
2020-06-04 12:00:00,72.75,72.75,72.58,72.68,13013.0,71.2655,71.2655,71.099,71.1969,13013.0
2020-06-04 12:10:00,72.68,72.88,72.57,72.85,23888.0,71.1969,71.3929,71.0892,71.3635,23888.0
2020-06-04 12:20:00,72.84,72.93,72.73,72.78,19761.0,71.3537,71.4418,71.2459,71.2949,19761.0
2020-06-04 12:30:00,72.78,72.79,72.46,72.56,24987.0,71.2949,71.3047,70.9814,71.0794,24987.0
2020-06-04 12:40:00,72.55,72.7,72.47,72.65,23005.0,71.0696,71.2165,70.9912,71.1675,23005.0
2020-06-04 12:50:00,72.67,72.73,72.49,72.49,21198.0,71.1871,71.2459,71.0108,71.0108,21198.0
2020-06-04 13:00:00,72.5,72.66,72.39,72.46,57002.0,71.0206,71.1773,70.9129,70.9814,57002.0
2020-06-04 13:10:00,72.44,72.77,72.41,72.65,18306.0,70.9618,71.2851,70.9324,71.1675,18306.0
2020-06-04 13:20:00,72.65,72.82,72.63,72.74,18124.0,71.1675,71.3341,71.148,71.2557,18124.0
2020-06-04 13:30:00,72.75,73.16,72.73,73.16,13483.0,71.2655,71.6671,71.2459,71.6671,13483.0
2020-06-04 13:40:00,73.15,73.62,73.14,73.61,37034.0,71.6573,72.1178,71.6476,72.108,37034.0
2020-06-04 13:50:00,73.6,73.61,73.48,73.55,23025.0,72.0982,72.108,71.9806,72.0492,23025.0
2020-06-04 14:00:00,73.59,73.64,73.3,73.48,23745.0,72.0884,72.1373,71.8043,71.9806,23745.0
2020-06-04 14:10:00,73.48,73.6,73.36,73.38,16129.0,71.9806,72.0982,71.8631,71.8827,16129.0
2020-06-04 14:20:00,73.37,73.45,73.24,73.34,21311.0,71.8729,71.9512,71.7455,71.8435,21311.0
2020-06-04 14:30:00,73.32,73.37,73.02,73.34,25544.0,71.8239,71.8729,71.53,71.8435,25544.0
2020-06-04 14:40:00,73.36,73.41,73.2,73.38,16510.0,71.8631,71.912,71.7063,71.8827,16510.0
2020-06-04 14:50:00,73.38,73.62,73.22,73.26,30000.0,71.8827,72.1178,71.7259,71.7651,30000.0
2020-06-04 15:00:00,73.26,73.44,72.99,73.01,31251.0,71.7651,71.9414,71.5006,71.5202,31251.0
2020-06-04 15:10:00,73.0,73.03,72.69,72.99,37692.0,71.5104,71.5398,71.2067,71.5006,37692.0
2020-06-04 15:20:00,72.99,73.11,72.89,72.91,33047.0,71.5006,71.6182,71.4027,71.4222,33047.0
2020-06-04 15:30:00,72.91,73.17,72.87,72.89,48809.0,71.4222,71.6769,71.3831,71.4027,48809.0
2020-06-04 15:40:00,72.89,73.16,72.81,73.13,54240.0,71.4027,71.6671,71.3243,71.6378,54240.0
2020-06-04 15:50:00,73.14,73.36,72.86,73.17,121473.0,71.6476,71.8631,71.3733,71.6769,121473.0
2020-06-05 09:30:00,75.91,76.73,75.2,76.47,132190.0,74.361,75.1643,73.6655,74.9096,132190.0
2020-06-05 09:40:00,76.37,76.72,76.23,76.34,47150.0,74.8116,75.1545,74.6745,74.7823,47150.0
2020-06-05 09:50:00,76.38,76.51,75.72,75.81,32456.0,74.8214,74.9488,74.1749,74.2631,32456.0
2020-06-05 10:00:00,75.87,76.47,75.85,76.34,41268.0,74.3218,74.9096,74.3023,74.7823,41268.0
2020-06-05 10:10:00,76.39,76.59,76.22,76.42,38543.0,74.8312,75.0272,74.6647,74.8606,38543.0
2020-06-05 10:20:00,76.45,76.47,76.11,76.18,35445.0,74.89,74.9096,74.5569,74.6255,35445.0
2020-06-05 10:30:00,76.18,76.88,76.15,76.87,57396.0,74.6255,75.3112,74.5961,75.3014,57396.0
2020-06-05 10:40:00,76.84,77.08,76.74,76.98,35946.0,75.2721,75.5072,75.1741,75.4092,35946.0
2020-06-05 10:50:00,76.94,77.41,76.81,77.36,40450.0,75.37,75.8304,75.2427,75.7814,40450.0
2020-06-05 11:00:00,77.38,77.57,77.28,77.28,36978.0,75.801,75.9872,75.7031,75.7031,36978.0
2020-06-05 11:10:00,77.32,77.52,77.08,77.21,33298.0,75.7423,75.9382,75.5072,75.6345,33298.0
2020-06-05 11:20:00,77.22,77.74,77.2,77.69,31155.0,75.6443,76.1537,75.6247,76.1047,31155.0
2020-06-05 11:30:00,77.68,77.83,77.37,77.39,40950.0,76.0949,76.2419,75.7912,75.8108,40950.0
2020-06-05 11:40:00,77.38,77.58,77.31,77.53,31308.0,75.801,75.997,75.7325,75.948,31308.0
2020-06-05 11:50:00,77.55,77.8,77.53,77.55,32350.0,75.9676,76.2125,75.948,75.9676,32350.0
2020-06-05 12:00:00,77.55,77.76,77.43,77.63,36484.0,75.9676,76.1733,75.85,76.0459,36484.0
2020-06-05 12:10:00,77.63,77.71,77.34,77.39,20343.0,76.0459,76.1243,75.7618,75.8108,20343.0
2020-06-05 12:20:00,77.41,77.78,77.4,77.78,26742.0,75.8304,76.1929,75.8206,76.1929,26742.0
2020-06-05 12:30:00,77.79,77.98,77.68,77.7,51204.0,76.2027,76.3888,76.0949,76.1145,51204.0
2020-06-05 12:40:00,77.72,77.72,77.34,77.36,32298.0,76.1341,76.1341,75.7618,75.7814,32298.0
2020-06-05 12:50:00,77.34,77.4,77.16,77.37,26409.0,75.7618,75.8206,75.5855,75.7912,26409.0
2020-06-05 13:00:00,77.34,77.42,77.18,77.29,27387.0,75.7618,75.8402,75.6051,75.7129,27387.0
2020-06-05 13:10:00,77.25,77.5,77.23,77.46,16750.0,75.6737,75.9186,75.6541,75.8794,16750.0
2020-06-05 13:20:00,77.46,77.57,77.41,77.49,19432.0,75.8794,75.9872,75.8304,75.9088,19432.0
2020-06-05 13:30:00,77.5,77.57,77.36,77.36,15816.0,75.9186,75.9872,75.7814,75.7814,15816.0
2020-06-05 13:40:00,77.36,77.47,77.31,77.34,14992.0,75.7814,75.8892,75.7325,75.7618,14992.0
2020-06-05 13:50:00,77.32,77.39,77.22,77.28,27419.0,75.7423,75.8108,75.6443,75.7031,27419.0
2020-06-05 14:00:00,77.27,77.44,77.25,77.26,22362.0,75.6933,75.8598,75.6737,75.6835,22362.0
2020-06-05 14:10:00,77.3,77.64,77.3,77.56,71696.0,75.7227,76.0557,75.7227,75.9774,71696.0
2020-06-05 14:20:00,77.59,77.8,77.47,77.79,74621.0,76.0067,76.2125,75.8892,76.2027,74621.0
2020-06-05 14:30:00,77.79,77.99,77.61,77.97,41698.0,76.2027,76.3986,76.0263,76.379,41698.0
2020-06-05 14:40:00,77.99,78.03,77.85,77.9,35594.0,76.3986,76.4378,76.2614,76.3104,35594.0
2020-06-05 14:50:00,77.92,78.0,77.36,77.4,22235.0,76.33,76.4084,75.7814,75.8206,22235.0
2020-06-05 15:00:00,77.44,77.51,77.23,77.26,20933.0,75.8598,75.9284,75.6541,75.6835,20933.0
2020-06-05 15:10:00,77.27,77.34,77.11,77.11,27593.0,75.6933,75.7618,75.5365,75.5365,27593.0
2020-06-05 15:20:00,77.13,77.25,77.02,77.03,48204.0,75.5561,75.6737,75.4484,75.4582,48204.0
2020-06-05 15:30:00,77.03,77.07,76.64,76.69,149460.0,75.4582,75.4974,75.0761,75.1251,149460.0
2020-06-05 15:40:00,76.66,76.8,76.53,76.57,54224.0,75.0957,75.2329,74.9684,75.0076,54224.0
2020-06-05 15:50:00,76.59,76.82,76.5,76.76,168271.0,75.0272,75.2525,74.939,75.1937,168271.0
2020-06-08 09:30:00,78.0,78.19,76.61,76.8,167703.0,76.4084,76.5945,75.0467,75.2329,167703.0
2020-06-08 09:40:00,76.76,77.15,76.26,76.29,56282.0,75.1937,75.5757,74.7039,74.7333,56282.0
2020-06-08 09:50:00,76.3,76.44,75.92,76.04,47210.0,74.7431,74.8802,74.3708,74.4884,47210.0
2020-06-08 10:00:00,76.06,76.06,75.21,75.43,55704.0,74.508,74.508,73.6753,73.8908,55704.0
2020-06-08 10:10:00,75.43,75.66,75.03,75.1,55858.0,73.8908,74.1161,73.499,73.5676,55858.0
2020-06-08 10:20:00,75.09,75.45,75.03,75.3,33055.0,73.5578,73.9104,73.499,73.7635,33055.0
2020-06-08 10:30:00,75.31,75.49,75.15,75.46,44750.0,73.7733,73.9496,73.6165,73.9202,44750.0
2020-06-08 10:40:00,75.47,75.73,75.41,75.64,31151.0,73.93,74.1847,73.8712,74.0965,31151.0
2020-06-08 10:50:00,75.64,75.75,75.31,75.43,35565.0,74.0965,74.2043,73.7733,73.8908,35565.0
2020-06-08 11:00:00,75.48,75.5,75.13,75.21,45119.0,73.9398,73.9594,73.5969,73.6753,45119.0
2020-06-08 11:10:00,75.19,75.38,75.14,75.2,28660.0,73.6557,73.8418,73.6067,73.6655,28660.0
2020-06-08 11:20:00,75.19,75.32,75.02,75.17,32113.0,73.6557,73.7831,73.4892,73.6361,32113.0
2020-06-08 11:30:00,75.18,75.37,74.8,74.87,64740.0,73.6459,73.832,73.2737,73.3422,64740.0
2020-06-08 11:40:00,74.84,74.91,74.54,74.77,36045.0,73.3129,73.3814,73.019,73.2443,36045.0
2020-06-08 11:50:00,74.74,75.02,74.62,74.88,28264.0,73.2149,73.4892,73.0974,73.352,28264.0
2020-06-08 12:00:00,74.9,75.0,74.67,74.83,40118.0,73.3716,73.4696,73.1463,73.3031,40118.0
2020-06-08 12:10:00,74.87,74.92,74.58,74.68,20917.0,73.3422,73.3912,73.0582,73.1561,20917.0
2020-06-08 12:20:00,74.67,74.92,74.63,74.78,41466.0,73.1463,73.3912,73.1071,73.2541,41466.0
2020-06-08 12:30:00,74.75,74.88,74.67,74.7,16612.0,73.2247,73.352,73.1463,73.1757,16612.0
2020-06-08 12:40:00,74.7,74.78,74.51,74.57,20710.0,73.1757,73.2541,72.9896,73.0484,20710.0
2020-06-08 12:50:00,74.59,74.62,74.43,74.45,30092.0,73.068,73.0974,72.9112,72.9308,30092.0
2020-06-08 13:00:00,74.44,74.47,74.29,74.36,25545.0,72.921,72.9504,72.7741,72.8427,25545.0
2020-06-08 13:10:00,74.35,74.44,74.29,74.35,17580.0,72.8329,72.921,72.7741,72.8329,17580.0
2020-06-08 13:20:00,74.32,74.37,74.18,74.24,24904.0,72.8035,72.8525,72.6663,72.7251,24904.0
2020-06-08 13:30:00,74.24,74.5,74.04,74.31,46268.0,72.7251,72.9798,72.5292,72.7937,46268.0
2020-06-08 13:40:00,74.29,74.36,74.16,74.28,31820.0,72.7741,72.8427,72.6467,72.7643,31820.0
2020-06-08 13:50:00,74.29,74.55,74.13,74.3,52531.0,72.7741,73.0288,72.6173,72.7839,52531.0
2020-06-08 14:00:00,74.3,74.44,74.22,74.29,27021.0,72.7839,72.921,72.7055,72.7741,27021.0
2020-06-08 14:10:00,74.29,74.3,74.05,74.09,45719.0,72.7741,72.7839,72.539,72.5782,45719.0
2020-06-08 14:20:00,74.08,74.33,74.06,74.31,39805.0,72.5684,72.8133,72.5488,72.7937,39805.0
2020-06-08 14:30:00,74.32,74.39,74.16,74.36,24208.0,72.8035,72.872,72.6467,72.8427,24208.0
2020-06-08 14:40:00,74.33,74.34,74.17,74.23,23726.0,72.8133,72.8231,72.6565,72.7153,23726.0
2020-06-08 14:50:00,74.24,74.48,74.18,74.18,36762.0,72.7251,72.9602,72.6663,72.6663,36762.0
2020-06-08 15:00:00,74.19,74.19,73.91,73.97,56135.0,72.6761,72.6761,72.4018,72.4606,56135.0
2020-06-08 15:10:00,73.98,74.14,73.94,74.02,72278.0,72.4704,72.6271,72.4312,72.5096,72278.0
2020-06-08 15:20:00,74.02,74.27,74.02,74.2,55571.0,72.5096,72.7545,72.5096,72.6859,55571.0
2020-06-08 15:30:00,74.21,74.38,74.02,74.36,67601.0,72.6957,72.8622,72.5096,72.8427,67601.0
2020-06-08 15:40:00,74.36,74.62,74.33,74.62,97967.0,72.8427,73.0974,72.8133,73.0974,97967.0
2020-06-08 15:50:00,74.63,74.99,74.6,74.9,267902.0,73.1071,73.4598,73.0778,73.3716,267902.0
2020-06-09 09:30:00,73.66,73.99,72.5,73.19,182306.0,72.1569,72.4802,71.0206,71.6965,182306.0
2020-06-09 09:40:00,73.19,73.66,73.07,73.53,78038.0,71.6965,72.1569,71.579,72.0296,78038.0
2020-06-09 09:50:00,73.48,74.13,73.44,74.02,78418.0,71.9806,72.6173,71.9414,72.5096,78418.0
2020-06-09 10:00:00,74.03,74.21,73.53,73.66,44079.0,72.5194,72.6957,72.0296,72.1569,44079.0
2020-06-09 10:10:00,73.66,73.97,73.45,73.97,51737.0,72.1569,72.4606,71.9512,72.4606,51737.0
2020-06-09 10:20:00,73.97,74.33,73.89,74.09,26489.0,72.4606,72.8133,72.3822,72.5782,26489.0
2020-06-09 10:30:00,74.02,74.63,74.02,74.58,33157.0,72.5096,73.1071,72.5096,73.0582,33157.0
2020-06-09 10:40:00,74.6,75.04,74.56,74.98,34118.0,73.0778,73.5088,73.0386,73.45,34118.0
2020-06-09 10:50:00,74.97,75.31,74.94,75.2,29480.0,73.4402,73.7733,73.4108,73.6655,29480.0
2020-06-09 11:00:00,75.17,75.29,74.83,74.86,24447.0,73.6361,73.7537,73.3031,73.3325,24447.0
2020-06-09 11:10:00,74.87,74.94,74.38,74.66,21037.0,73.3422,73.4108,72.8622,73.1365,21037.0
2020-06-09 11:20:00,74.65,75.04,74.63,74.9,28740.0,73.1267,73.5088,73.1071,73.3716,28740.0
2020-06-09 11:30:00,74.87,75.04,74.7,74.71,18731.0,73.3422,73.5088,73.1757,73.1855,18731.0
2020-06-09 11:40:00,74.7,74.82,74.65,74.78,39880.0,73.1757,73.2933,73.1267,73.2541,39880.0
2020-06-09 11:50:00,74.8,75.25,74.8,75.02,34056.0,73.2737,73.7145,73.2737,73.4892,34056.0
2020-06-09 12:00:00,75.04,75.28,75.0,75.28,34041.0,73.5088,73.7439,73.4696,73.7439,34041.0
2020-06-09 12:10:00,75.27,75.44,75.23,75.39,24390.0,73.7341,73.9006,73.6949,73.8516,24390.0
2020-06-09 12:20:00,75.36,75.4,75.26,75.28,21270.0,73.8223,73.8614,73.7243,73.7439,21270.0
2020-06-09 12:30:00,75.28,75.52,75.21,75.41,32828.0,73.7439,73.979,73.6753,73.8712,32828.0
2020-06-09 12:40:00,75.42,75.42,75.23,75.3,21535.0,73.881,73.881,73.6949,73.7635,21535.0
2020-06-09 12:50:00,75.28,75.57,75.24,75.39,19642.0,73.7439,74.028,73.7047,73.8516,19642.0
2020-06-09 13:00:00,75.38,75.65,75.35,75.56,26863.0,73.8418,74.1063,73.8125,74.0182,26863.0
2020-06-09 13:10:00,75.58,75.62,75.41,75.42,16106.0,74.0378,74.0769,73.8712,73.881,16106.0
2020-06-09 13:20:00,75.44,75.67,75.42,75.46,17576.0,73.9006,74.1259,73.881,73.9202,17576.0
2020-06-09 13:30:00,75.45,75.5,75.36,75.42,27561.0,73.9104,73.9594,73.8223,73.881,27561.0
2020-06-09 13:40:00,75.42,75.49,75.3,75.31,51126.0,73.881,73.9496,73.7635,73.7733,51126.0
2020-06-09 13:50:00,75.3,75.42,75.21,75.3,19442.0,73.7635,73.881,73.6753,73.7635,19442.0
2020-06-09 14:00:00,75.29,75.34,75.14,75.25,41092.0,73.7537,73.8027,73.6067,73.7145,41092.0
2020-06-09 14:10:00,75.25,75.28,75.08,75.12,47475.0,73.7145,73.7439,73.548,73.5871,47475.0
2020-06-09 14:20:00,75.14,75.23,75.06,75.18,38277.0,73.6067,73.6949,73.5284,73.6459,38277.0
2020-06-09 14:30:00,75.17,75.33,75.02,75.17,83942.0,73.6361,73.7929,73.4892,73.6361,83942.0
2020-06-09 14:40:00,75.17,75.45,75.14,75.45,27264.0,73.6361,73.9104,73.6067,73.9104,27264.0
2020-06-09 14:50:00,75.48,75.57,75.43,75.47,25356.0,73.9398,74.028,73.8908,73.93,25356.0
2020-06-09 15:00:00,75.48,75.69,75.45,75.68,26696.0,73.9398,74.1455,73.9104,74.1357,26696.0
2020-06-09 15:10:00,75.67,75.71,75.5,75.62,29136.0,74.1259,74.1651,73.9594,74.0769,29136.0
2020-06-09 15:20:00,75.59,75.6,75.35,75.46,40177.0,74.0476,74.0574,73.8125,73.9202,40177.0
2020-06-09 15:30:00,75.46,75.59,75.31,75.35,44648.0,73.9202,74.0476,73.7733,73.8125,44648.0
2020-06-09 15:40:00,75.34,75.4,75.0,75.0,46926.0,73.8027,73.8614,73.4696,73.4696,46926.0
2020-06-09 15:50:00,74.99,75.14,74.82,74.86,154993.0,73.4598,73.6067,73.2933,73.3325,154993.0
2020-06-10 09:30:00,75.35,75.66,74.96,75.54,43521.0,73.8125,74.1161,73.4304,73.9986,43521.0
2020-06-10 09:40:00,75.52,75.62,75.22,75.54,24498.0,73.979,74.0769,73.6851,73.9986,24498.0
2020-06-10 09:50:00,75.6,76.09,75.55,76.08,32946.0,74.0574,74.5374,74.0084,74.5276,32946.0
2020-06-10 10:00:00,76.06,76.65,76.06,76.65,40561.0,74.508,75.0859,74.508,75.0859,40561.0
2020-06-10 10:10:00,76.65,76.65,76.14,76.4,39848.0,75.0859,75.0859,74.5863,74.841,39848.0
2020-06-10 10:20:00,76.32,76.41,76.04,76.24,21705.0,74.7627,74.8508,74.4884,74.6843,21705.0
2020-06-10 10:30:00,76.31,76.53,76.12,76.2,27485.0,74.7529,74.9684,74.5667,74.6451,27485.0
2020-06-10 10:40:00,76.23,76.36,75.99,75.99,22041.0,74.6745,74.8018,74.4394,74.4394,22041.0
2020-06-10 10:50:00,75.97,75.97,75.61,75.69,18990.0,74.4198,74.4198,74.0672,74.1455,18990.0
2020-06-10 11:00:00,75.71,76.06,75.71,75.93,10687.0,74.1651,74.508,74.1651,74.3806,10687.0
2020-06-10 11:10:00,75.96,76.04,75.8,76.02,20855.0,74.41,74.4884,74.2533,74.4688,20855.0
2020-06-10 11:20:00,76.03,76.37,75.96,76.31,22477.0,74.4786,74.8116,74.41,74.7529,22477.0
2020-06-10 11:30:00,76.31,76.64,76.2,76.57,32016.0,74.7529,75.0761,74.6451,75.0076,32016.0
2020-06-10 11:40:00,76.58,76.65,76.4,76.4,27087.0,75.0174,75.0859,74.841,74.841,27087.0
2020-06-10 11:50:00,76.4,76.75,76.38,76.74,22415.0,74.841,75.1839,74.8214,75.1741,22415.0
2020-06-10 12:00:00,76.78,76.83,76.4,76.45,29507.0,75.2133,75.2623,74.841,74.89,29507.0
2020-06-10 12:10:00,76.44,76.75,76.44,76.63,23471.0,74.8802,75.1839,74.8802,75.0663,23471.0
2020-06-10 12:20:00,76.63,76.64,76.43,76.48,14747.0,75.0663,75.0761,74.8704,74.9194,14747.0
2020-06-10 12:30:00,76.47,76.48,76.2,76.43,22424.0,74.9096,74.9194,74.6451,74.8704,22424.0
2020-06-10 12:40:00,76.45,76.48,76.38,76.39,14351.0,74.89,74.9194,74.8214,74.8312,14351.0
2020-06-10 12:50:00,76.38,76.47,76.25,76.25,30873.0,74.8214,74.9096,74.6941,74.6941,30873.0
2020-06-10 13:00:00,76.22,76.43,76.13,76.43,32951.0,74.6647,74.8704,74.5765,74.8704,32951.0
2020-06-10 13:10:00,76.41,76.44,76.21,76.3,12011.0,74.8508,74.8802,74.6549,74.7431,12011.0
2020-06-10 13:20:00,76.29,76.29,76.01,76.11,13445.0,74.7333,74.7333,74.459,74.5569,13445.0
2020-06-10 13:30:00,76.11,76.31,76.1,76.23,14592.0,74.5569,74.7529,74.5472,74.6745,14592.0
2020-06-10 13:40:00,76.2,76.26,76.07,76.23,15291.0,74.6451,74.7039,74.5178,74.6745,15291.0
2020-06-10 13:50:00,76.22,76.43,76.21,76.41,30578.0,74.6647,74.8704,74.6549,74.8508,30578.0
2020-06-10 14:00:00,76.43,76.97,76.23,76.79,69829.0,74.8704,75.3994,74.6745,75.2231,69829.0
2020-06-10 14:10:00,76.85,77.45,76.83,77.4,50344.0,75.2818,75.8696,75.2623,75.8206,50344.0
2020-06-10 14:20:00,77.35,77.48,77.0,77.36,46052.0,75.7716,75.899,75.4288,75.7814,46052.0
2020-06-10 14:30:00,77.38,77.44,76.89,76.96,28368.0,75.801,75.8598,75.321,75.3896,28368.0
2020-06-10 14:40:00,76.97,77.29,76.65,76.88,55689.0,75.3994,75.7129,75.0859,75.3112,55689.0
2020-06-10 14:50:00,76.89,77.03,76.6,76.92,52932.0,75.321,75.4582,75.0369,75.3504,52932.0
2020-06-10 15:00:00,76.92,77.05,76.73,77.0,55141.0,75.3504,75.4778,75.1643,75.4288,55141.0
2020-06-10 15:10:00,77.0,77.12,76.91,77.07,61414.0,75.4288,75.5463,75.3406,75.4974,61414.0
2020-06-10 15:20:00,77.04,77.17,76.67,77.16,55075.0,75.468,75.5953,75.1055,75.5855,55075.0
2020-06-10 15:30:00,77.17,77.23,76.97,77.05,52495.0,75.5953,75.6541,75.3994,75.4778,52495.0
2020-06-10 15:40:00,77.04,77.11,76.35,76.63,81271.0,75.468,75.5365,74.7921,75.0663,81271.0
2020-06-10 15:50:00,76.62,76.76,76.27,76.28,159603.0,75.0565,75.1937,74.7137,74.7235,159603.0
2020-06-11 09:30:00,74.0,74.0,72.58,72.65,91424.0,72.49,72.49,71.099,71.1675,91424.0
2020-06-11 09:40:00,72.58,72.8,72.22,72.72,51375.0,71.099,71.3145,70.7463,71.2361,51375.0
2020-06-11 09:50:00,72.67,73.28,72.57,73.23,37494.0,71.1871,71.7847,71.0892,71.7357,37494.0
2020-06-11 10:00:00,73.26,73.35,72.95,73.12,51545.0,71.7651,71.8533,71.4614,71.628,51545.0
2020-06-11 10:10:00,73.07,74.0,73.07,73.89,43683.0,71.579,72.49,71.579,72.3822,43683.0
2020-06-11 10:20:00,73.91,74.13,73.71,73.78,49958.0,72.4018,72.6173,72.2059,72.2745,49958.0
2020-06-11 10:30:00,73.74,74.47,73.73,74.34,28334.0,72.2353,72.9504,72.2255,72.8231,28334.0
2020-06-11 10:40:00,74.36,74.4,73.62,73.8,36156.0,72.8427,72.8818,72.1178,72.2941,36156.0
2020-06-11 10:50:00,73.78,74.01,73.52,73.58,37575.0,72.2745,72.4998,72.0198,72.0786,37575.0
2020-06-11 11:00:00,73.57,73.8,73.35,73.61,40219.0,72.0688,72.2941,71.8533,72.108,40219.0
2020-06-11 11:10:00,73.62,73.92,73.53,73.86,24350.0,72.1178,72.4116,72.0296,72.3529,24350.0
2020-06-11 11:20:00,73.85,74.08,73.76,73.98,24561.0,72.3431,72.5684,72.2549,72.4704,24561.0
2020-06-11 11:30:00,73.98,74.07,73.8,73.92,23651.0,72.4704,72.5586,72.2941,72.4116,23651.0
2020-06-11 11:40:00,73.91,73.93,73.49,73.61,19650.0,72.4018,72.4214,71.9904,72.108,19650.0
2020-06-11 11:50:00,73.61,73.9,73.53,73.89,16200.0,72.108,72.392,72.0296,72.3822,16200.0
2020-06-11 12:00:00,73.87,73.89,73.47,73.52,15177.0,72.3627,72.3822,71.9708,72.0198,15177.0
2020-06-11 12:10:00,73.57,73.62,73.02,73.03,34553.0,72.0688,72.1178,71.53,71.5398,34553.0
2020-06-11 12:20:00,73.05,73.2,72.69,72.84,83840.0,71.5594,71.7063,71.2067,71.3537,83840.0
2020-06-11 12:30:00,72.82,73.19,72.82,72.88,44395.0,71.3341,71.6965,71.3341,71.3929,44395.0
2020-06-11 12:40:00,72.86,72.93,72.46,72.51,31016.0,71.3733,71.4418,70.9814,71.0304,31016.0
2020-06-11 12:50:00,72.49,72.5,72.16,72.23,22214.0,71.0108,71.0206,70.6875,70.7561,22214.0
2020-06-11 13:00:00,72.25,72.64,72.21,72.49,21404.0,70.7757,71.1578,70.7365,71.0108,21404.0
2020-06-11 13:10:00,72.36,72.97,72.36,72.77,40984.0,70.8835,71.481,70.8835,71.2851,40984.0
2020-06-11 13:20:00,72.89,73.04,72.6,72.63,14498.0,71.4027,71.5496,71.1186,71.148,14498.0
2020-06-11 13:30:00,72.59,72.78,72.4,72.45,22638.0,71.1088,71.2949,70.9227,70.9716,22638.0
2020-06-11 13:40:00,72.47,72.48,72.19,72.26,19855.0,70.9912,71.001,70.7169,70.7855,19855.0
2020-06-11 13:50:00,72.23,72.61,72.19,72.42,23329.0,70.7561,71.1284,70.7169,70.9422,23329.0
2020-06-11 14:00:00,72.42,72.42,72.01,72.01,23773.0,70.9422,70.9422,70.5406,70.5406,23773.0
2020-06-11 14:10:00,72.07,72.12,71.76,71.82,38052.0,70.5994,70.6484,70.2957,70.3545,38052.0
2020-06-11 14:20:00,71.76,72.25,71.76,72.1,24316.0,70.2957,70.7757,70.2957,70.6288,24316.0
2020-06-11 14:30:00,72.09,72.11,71.6,71.69,23324.0,70.619,70.6386,70.139,70.2271,23324.0
2020-06-11 14:40:00,71.69,71.7,71.4,71.58,36285.0,70.2271,70.2369,69.9431,70.1194,36285.0
2020-06-11 14:50:00,71.56,71.69,71.29,71.5,48440.0,70.0998,70.2271,69.8353,70.041,48440.0
2020-06-11 15:00:00,71.51,71.98,71.25,71.86,49272.0,70.0508,70.5112,69.7961,70.3937,49272.0
2020-06-11 15:10:00,71.83,72.07,71.54,71.75,43249.0,70.3643,70.5994,70.0802,70.2859,43249.0
2020-06-11 15:20:00,71.73,71.74,71.06,71.19,57780.0,70.2663,70.2761,69.61,69.7373,57780.0
2020-06-11 15:30:00,71.16,71.35,70.98,71.23,53931.0,69.708,69.8941,69.5316,69.7765,53931.0
2020-06-11 15:40:00,71.23,71.88,71.21,71.47,51308.0,69.7765,70.4133,69.7569,70.0116,51308.0
2020-06-11 15:50:00,71.41,71.41,70.76,70.81,256026.0,69.9529,69.9529,69.3161,69.3651,256026.0
2020-06-12 09:30:00,73.5,73.96,72.54,73.59,64747.0,72.0002,72.4508,71.0598,72.0884,64747.0
2020-06-12 09:40:00,73.58,74.19,73.58,73.63,29894.0,72.0786,72.6761,72.0786,72.1276,29894.0
2020-06-12 09:50:00,73.63,73.77,73.39,73.67,34959.0,72.1276,72.2647,71.8924,72.1667,34959.0
2020-06-12 10:00:00,73.66,74.1,73.5,73.5,36853.0,72.1569,72.588,72.0002,72.0002,36853.0
2020-06-12 10:10:00,73.54,73.62,73.02,73.02,17284.0,72.0394,72.1178,71.53,71.53,17284.0
2020-06-12 10:20:00,73.11,73.49,73.0,73.04,13969.0,71.6182,71.9904,71.5104,71.5496,13969.0
2020-06-12 10:30:00,73.08,73.26,72.67,72.67,15778.0,71.5888,71.7651,71.1871,71.1871,15778.0
2020-06-12 10:40:00,72.76,73.14,72.76,72.79,6882.0,71.2753,71.6476,71.2753,71.3047,6882.0
2020-06-12 10:50:00,72.77,72.77,72.17,72.21,16933.0,71.2851,71.2851,70.6973,70.7365,16933.0
2020-06-12 11:00:00,72.25,72.41,71.74,72.28,20828.0,70.7757,70.9324,70.2761,70.8051,20828.0
2020-06-12 11:10:00,72.32,72.32,71.47,71.54,20005.0,70.8443,70.8443,70.0116,70.0802,20005.0
2020-06-12 11:20:00,71.5,72.0,71.25,71.9,24938.0,70.041,70.5308,69.7961,70.4329,24938.0
2020-06-12 11:30:00,71.9,72.46,71.65,72.41,19148.0,70.4329,70.9814,70.188,70.9324,19148.0
2020-06-12 11:40:00,72.41,72.51,72.13,72.34,11090.0,70.9324,71.0304,70.6582,70.8639,11090.0
2020-06-12 11:50:00,72.39,72.61,72.16,72.54,12473.0,70.9129,71.1284,70.6875,71.0598,12473.0
2020-06-12 12:00:00,72.56,72.77,72.41,72.62,12969.0,71.0794,71.2851,70.9324,71.1382,12969.0
2020-06-12 12:10:00,72.55,72.59,72.24,72.38,25316.0,71.0696,71.1088,70.7659,70.9031,25316.0
2020-06-12 12:20:00,72.37,72.41,71.8,71.89,17109.0,70.8933,70.9324,70.3349,70.4231,17109.0
2020-06-12 12:30:00,71.9,71.91,71.58,71.67,15551.0,70.4329,70.4426,70.1194,70.2075,15551.0
2020-06-12 12:40:00,71.69,71.85,71.43,71.5,19701.0,70.2271,70.3839,69.9724,70.041,19701.0
2020-06-12 12:50:00,71.54,71.92,71.53,71.81,12707.0,70.0802,70.4524,70.0704,70.3447,12707.0
2020-06-12 13:00:00,71.85,71.9,71.38,71.51,14153.0,70.3839,70.4329,69.9235,70.0508,14153.0
2020-06-12 13:10:00,71.49,71.54,71.23,71.35,18513.0,70.0312,70.0802,69.7765,69.8941,18513.0
2020-06-12 13:20:00,71.33,71.52,71.12,71.19,24254.0,69.8745,70.0606,69.6688,69.7373,24254.0
2020-06-12 13:30:00,71.19,71.31,70.84,71.0,19140.0,69.7373,69.8549,69.3945,69.5512,19140.0
2020-06-12 13:40:00,70.99,71.22,70.51,70.63,35114.0,69.5414,69.7667,69.0712,69.1888,35114.0
2020-06-12 13:50:00,70.65,70.84,70.32,70.37,35778.0,69.2084,69.3945,68.8851,68.9341,35778.0
2020-06-12 14:00:00,70.39,71.14,70.32,70.58,396507.0,68.9537,69.6884,68.8851,69.1398,396507.0
2020-06-12 14:10:00,70.6,71.17,70.6,70.78,13552.0,69.1594,69.7177,69.1594,69.3357,13552.0
2020-06-12 14:20:00,70.84,71.02,70.65,70.89,67345.0,69.3945,69.5708,69.2084,69.4435,67345.0
2020-06-12 14:30:00,70.9,71.39,70.9,70.97,22202.0,69.4533,69.9333,69.4533,69.5218,22202.0
2020-06-12 14:40:00,70.99,71.33,70.85,71.17,32222.0,69.5414,69.8745,69.4043,69.7177,32222.0
2020-06-12 14:50:00,71.21,71.35,71.02,71.34,20102.0,69.7569,69.8941,69.5708,69.8843,20102.0
2020-06-12 15:00:00,71.4,72.06,71.4,71.85,75034.0,69.9431,70.5896,69.9431,70.3839,75034.0
2020-06-12 15:10:00,71.83,72.09,71.17,71.41,41721.0,70.3643,70.619,69.7177,69.9529,41721.0
2020-06-12 15:20:00,71.4,71.4,70.63,70.79,60851.0,69.9431,69.9431,69.1888,69.3455,60851.0
2020-06-12 15:30:00,70.8,71.19,70.5,71.09,93116.0,69.3553,69.7373,69.0614,69.6394,93116.0
2020-06-12 15:40:00,71.1,71.71,71.0,71.64,54777.0,69.6492,70.2467,69.5512,70.1782,54777.0
2020-06-12 15:50:00,71.65,72.04,71.65,71.73,138614.0,70.188,70.57,70.188,70.2663,138614.0
2020-06-15 09:30:00,70.43,71.34,70.06,71.0,105418.0,68.9928,69.8843,68.6304,69.5512,105418.0
2020-06-15 09:40:00,70.94,71.46,70.9,71.25,36698.0,69.4924,70.0018,69.4533,69.7961,36698.0
2020-06-15 09:50:00,71.3,71.76,71.08,71.62,40921.0,69.8451,70.2957,69.6296,70.1586,40921.0
2020-06-15 10:00:00,71.62,72.32,71.51,72.23,38867.0,70.1586,70.8443,70.0508,70.7561,38867.0
2020-06-15 10:10:00,72.22,72.63,72.11,72.62,48402.0,70.7463,71.148,70.6386,71.1382,48402.0
2020-06-15 10:20:00,72.57,72.63,72.26,72.33,37334.0,71.0892,71.148,70.7855,70.8541,37334.0
2020-06-15 10:30:00,72.27,72.51,72.14,72.17,34447.0,70.7953,71.0304,70.668,70.6973,34447.0
2020-06-15 10:40:00,72.14,72.99,72.06,72.92,56329.0,70.668,71.5006,70.5896,71.432,56329.0
2020-06-15 10:50:00,72.86,73.14,72.63,72.68,34221.0,71.3733,71.6476,71.148,71.1969,34221.0
2020-06-15 11:00:00,72.7,73.37,72.59,73.34,39697.0,71.2165,71.8729,71.1088,71.8435,39697.0
2020-06-15 11:10:00,73.34,73.44,72.94,73.03,39746.0,71.8435,71.9414,71.4516,71.5398,39746.0
2020-06-15 11:20:00,73.04,73.31,72.91,73.06,33429.0,71.5496,71.8141,71.4222,71.5692,33429.0
2020-06-15 11:30:00,73.09,73.28,72.89,73.2,25897.0,71.5986,71.7847,71.4027,71.7063,25897.0
2020-06-15 11:40:00,73.13,73.25,72.82,72.95,35294.0,71.6378,71.7553,71.3341,71.4614,35294.0
2020-06-15 11:50:00,72.94,73.25,72.83,73.21,42563.0,71.4516,71.7553,71.3439,71.7161,42563.0
2020-06-15 12:00:00,73.18,73.55,73.09,73.49,30269.0,71.6867,72.0492,71.5986,71.9904,30269.0
2020-06-15 12:10:00,73.44,73.84,73.41,73.79,27763.0,71.9414,72.3333,71.912,72.2843,27763.0
2020-06-15 12:20:00,73.78,73.96,73.77,73.79,37706.0,72.2745,72.4508,72.2647,72.2843,37706.0
2020-06-15 12:30:00,73.79,74.08,73.73,74.03,71726.0,72.2843,72.5684,72.2255,72.5194,71726.0
2020-06-15 12:40:00,73.97,74.44,73.95,74.36,112313.0,72.4606,72.921,72.441,72.8427,112313.0
2020-06-15 12:50:00,74.35,74.45,73.96,74.16,64135.0,72.8329,72.9308,72.4508,72.6467,64135.0
2020-06-15 13:00:00,74.14,74.34,74.05,74.34,20289.0,72.6271,72.8231,72.539,72.8231,20289.0
2020-06-15 13:10:00,74.35,74.5,74.23,74.23,22913.0,72.8329,72.9798,72.7153,72.7153,22913.0
2020-06-15 13:20:00,74.23,74.34,74.04,74.13,20680.0,72.7153,72.8231,72.5292,72.6173,20680.0
2020-06-15 13:30:00,74.1,74.16,73.85,74.08,25071.0,72.588,72.6467,72.3431,72.5684,25071.0
2020-06-15 13:40:00,74.1,74.17,73.63,73.63,27558.0,72.588,72.6565,72.1276,72.1276,27558.0
2020-06-15 13:50:00,73.64,73.76,73.35,73.39,39180.0,72.1373,72.2549,71.8533,71.8924,39180.0
2020-06-15 14:00:00,73.34,74.2,73.32,74.05,77494.0,71.8435,72.6859,71.8239,72.539,77494.0
2020-06-15 14:10:00,74.06,74.57,73.88,74.54,25954.0,72.5488,73.0484,72.3725,73.019,25954.0
2020-06-15 14:20:00,74.53,74.67,74.35,74.51,23586.0,73.0092,73.1463,72.8329,72.9896,23586.0
2020-06-15 14:30:00,74.54,74.66,74.24,74.37,25718.0,73.019,73.1365,72.7251,72.8525,25718.0
2020-06-15 14:40:00,74.39,74.56,74.25,74.53,37430.0,72.872,73.0386,72.7349,73.0092,37430.0
2020-06-15 14:50:00,74.53,74.61,74.22,74.25,37523.0,73.0092,73.0876,72.7055,72.7349,37523.0
2020-06-15 15:00:00,74.22,74.55,74.19,74.37,25975.0,72.7055,73.0288,72.6761,72.8525,25975.0
2020-06-15 15:10:00,74.39,74.53,74.26,74.3,34772.0,72.872,73.0092,72.7447,72.7839,34772.0
2020-06-15 15:20:00,74.3,74.39,73.99,74.0,56998.0,72.7839,72.872,72.4802,72.49,56998.0
2020-06-15 15:30:00,74.02,74.13,73.81,74.03,65106.0,72.5096,72.6173,72.3039,72.5194,65106.0
2020-06-15 15:40:00,74.03,74.29,73.92,74.19,61927.0,72.5194,72.7741,72.4116,72.6761,61927.0
2020-06-15 15:50:00,74.19,74.59,74.18,74.57,159888.0,72.6761,73.068,72.6663,73.0484,159888.0
2020-06-16 09:30:00,77.66,77.81,76.83,77.66,125314.0,76.0753,76.2223,75.2623,76.0753,125314.0
2020-06-16 09:40:00,77.73,78.74,77.63,78.09,225126.0,76.1439,77.1333,76.0459,76.4965,225126.0
2020-06-16 09:50:00,78.12,78.59,78.04,78.27,78313.0,76.5259,76.9863,76.4476,76.6729,78313.0
2020-06-16 10:00:00,78.27,78.82,78.06,78.47,123142.0,76.6729,77.2116,76.4672,76.8688,123142.0
2020-06-16 10:10:00,78.46,78.86,78.29,78.37,71864.0,76.859,77.2508,76.6925,76.7708,71864.0
2020-06-16 10:20:00,78.4,78.44,77.84,78.32,35697.0,76.8002,76.8394,76.2516,76.7219,35697.0
2020-06-16 10:30:00,78.33,78.39,77.53,77.82,52676.0,76.7316,76.7904,75.948,76.2321,52676.0
2020-06-16 10:40:00,77.8,78.29,77.27,78.19,86153.0,76.2125,76.6925,75.6933,76.5945,86153.0
2020-06-16 10:50:00,78.16,78.16,76.7,76.7,62568.0,76.5651,76.5651,75.1349,75.1349,62568.0
2020-06-16 11:00:00,76.62,77.34,75.81,76.91,65559.0,75.0565,75.7618,74.2631,75.3406,65559.0
2020-06-16 11:10:00,76.98,77.55,76.61,77.31,25696.0,75.4092,75.9676,75.0467,75.7325,25696.0
2020-06-16 11:20:00,77.46,77.69,77.06,77.11,20903.0,75.8794,76.1047,75.4876,75.5365,20903.0
2020-06-16 11:30:00,77.15,77.4,76.92,77.05,22055.0,75.5757,75.8206,75.3504,75.4778,22055.0
2020-06-16 11:40:00,77.07,77.62,76.98,77.61,22192.0,75.4974,76.0361,75.4092,76.0263,22192.0
2020-06-16 11:50:00,77.64,77.69,76.98,77.1,15090.0,76.0557,76.1047,75.4092,75.5267,15090.0
2020-06-16 12:00:00,77.07,77.15,76.76,76.97,22920.0,75.4974,75.5757,75.1937,75.3994,22920.0
2020-06-16 12:10:00,76.99,77.15,76.9,77.1,10319.0,75.419,75.5757,75.3308,75.5267,10319.0
2020-06-16 12:20:00,77.19,77.55,77.19,77.48,43561.0,75.6149,75.9676,75.6149,75.899,43561.0
2020-06-16 12:30:00,77.48,77.83,77.48,77.69,12738.0,75.899,76.2419,75.899,76.1047,12738.0
2020-06-16 12:40:00,77.72,77.86,77.56,77.56,11785.0,76.1341,76.2712,75.9774,75.9774,11785.0
2020-06-16 12:50:00,77.61,77.67,77.35,77.42,19076.0,76.0263,76.0851,75.7716,75.8402,19076.0
2020-06-16 13:00:00,77.41,77.58,77.2,77.23,15348.0,75.8304,75.997,75.6247,75.6541,15348.0
2020-06-16 13:10:00,77.28,77.38,77.08,77.38,14513.0,75.7031,75.801,75.5072,75.801,14513.0
2020-06-16 13:20:00,77.38,77.38,77.12,77.16,11756.0,75.801,75.801,75.5463,75.5855,11756.0
2020-06-16 13:30:00,77.16,77.2,76.93,76.93,11230.0,75.5855,75.6247,75.3602,75.3602,11230.0
2020-06-16 13:40:00,76.98,77.28,76.97,77.06,9819.0,75.4092,75.7031,75.3994,75.4876,9819.0
2020-06-16 13:50:00,77.08,77.13,76.79,77.01,15366.0,75.5072,75.5561,75.2231,75.4386,15366.0
2020-06-16 14:00:00,77.01,77.36,77.0,77.35,23218.0,75.4386,75.7814,75.4288,75.7716,23218.0
2020-06-16 14:10:00,77.36,77.55,77.25,77.33,26173.0,75.7814,75.9676,75.6737,75.7521,26173.0
2020-06-16 14:20:00,77.34,77.36,76.77,77.0,40177.0,75.7618,75.7814,75.2035,75.4288,40177.0
2020-06-16 14:30:00,76.99,77.26,76.82,76.84,25253.0,75.419,75.6835,75.2525,75.2721,25253.0
2020-06-16 14:40:00,76.86,76.92,76.52,76.92,18108.0,75.2916,75.3504,74.9586,75.3504,18108.0
2020-06-16 14:50:00,76.89,76.97,76.62,76.91,21860.0,75.321,75.3994,75.0565,75.3406,21860.0
2020-06-16 15:00:00,76.9,77.0,76.64,76.76,31652.0,75.3308,75.4288,75.0761,75.1937,31652.0
2020-06-16 15:10:00,76.74,76.81,76.43,76.48,38079.0,75.1741,75.2427,74.8704,74.9194,38079.0
2020-06-16 15:20:00,76.51,76.88,76.51,76.78,42796.0,74.9488,75.3112,74.9488,75.2133,42796.0
2020-06-16 15:30:00,76.77,77.23,76.67,76.92,96204.0,75.2035,75.6541,75.1055,75.3504,96204.0
2020-06-16 15:40:00,76.94,77.1,76.69,76.83,53981.0,75.37,75.5267,75.1251,75.2623,53981.0
2020-06-16 15:50:00,76.84,77.23,76.78,77.03,170703.0,75.2721,75.6541,75.2133,75.4582,170703.0
2020-06-17 09:30:00,77.47,77.81,77.08,77.69,63419.0,75.8892,76.2223,75.5072,76.1047,63419.0
2020-06-17 09:40:00,77.66,78.7,77.63,78.7,66805.0,76.0753,77.0941,76.0459,77.0941,66805.0
2020-06-17 09:50:00,78.69,78.73,78.17,78.42,82116.0,77.0843,77.1235,76.5749,76.8198,82116.0
2020-06-17 10:00:00,78.45,78.74,78.35,78.36,47090.0,76.8492,77.1333,76.7512,76.761,47090.0
2020-06-17 10:10:00,78.25,78.43,77.71,77.71,24227.0,76.6533,76.8296,76.1243,76.1243,24227.0
2020-06-17 10:20:00,77.81,78.15,77.75,78.04,50072.0,76.2223,76.5553,76.1635,76.4476,50072.0
2020-06-17 10:30:00,77.93,78.08,77.76,77.98,12531.0,76.3398,76.4867,76.1733,76.3888,12531.0
2020-06-17 10:40:00,77.96,78.38,77.88,78.22,20213.0,76.3692,76.7806,76.2908,76.6239,20213.0
2020-06-17 10:50:00,78.19,78.55,78.18,78.5,49877.0,76.5945,76.9472,76.5847,76.8982,49877.0
2020-06-17 11:00:00,78.49,78.49,78.08,78.17,30755.0,76.8884,76.8884,76.4867,76.5749,30755.0
2020-06-17 11:10:00,78.21,78.32,77.86,78.0,35150.0,76.6141,76.7219,76.2712,76.4084,35150.0
2020-06-17 11:20:00,77.95,77.99,77.7,77.86,26058.0,76.3594,76.3986,76.1145,76.2712,26058.0
2020-06-17 11:30:00,77.79,78.14,77.76,78.07,15761.0,76.2027,76.5455,76.1733,76.477,15761.0
2020-06-17 11:40:00,78.06,78.2,77.83,77.84,13442.0,76.4672,76.6043,76.2419,76.2516,13442.0
2020-06-17 11:50:00,77.8,77.9,77.77,77.9,10685.0,76.2125,76.3104,76.1831,76.3104,10685.0
2020-06-17 12:00:00,77.9,78.01,77.85,77.91,11233.0,76.3104,76.4182,76.2614,76.3202,11233.0
2020-06-17 12:10:00,77.84,77.91,77.69,77.76,25165.0,76.2516,76.3202,76.1047,76.1733,25165.0
2020-06-17 12:20:00,77.76,77.82,77.62,77.64,23106.0,76.1733,76.2321,76.0361,76.0557,23106.0
2020-06-17 12:30:00,77.63,78.06,77.63,77.9,15543.0,76.0459,76.4672,76.0459,76.3104,15543.0
2020-06-17 12:40:00,77.87,78.18,77.75,78.13,16021.0,76.281,76.5847,76.1635,76.5357,16021.0
2020-06-17 12:50:00,78.11,78.16,77.93,77.99,11918.0,76.5161,76.5651,76.3398,76.3986,11918.0
2020-06-17 13:00:00,78.01,78.25,78.01,78.22,13207.0,76.4182,76.6533,76.4182,76.6239,13207.0
2020-06-17 13:10:00,78.21,78.38,78.2,78.23,6717.0,76.6141,76.7806,76.6043,76.6337,6717.0
2020-06-17 13:20:00,78.25,78.27,78.13,78.18,6530.0,76.6533,76.6729,76.5357,76.5847,6530.0
2020-06-17 13:30:00,78.2,78.43,78.2,78.4,34386.0,76.6043,76.8296,76.6043,76.8002,34386.0
2020-06-17 13:40:00,78.38,78.59,78.36,78.54,21398.0,76.7806,76.9863,76.761,76.9374,21398.0
2020-06-17 13:50:00,78.55,78.6,78.39,78.41,17494.0,76.9472,76.9961,76.7904,76.81,17494.0
2020-06-17 14:00:00,78.39,78.47,78.27,78.47,13102.0,76.7904,76.8688,76.6729,76.8688,13102.0
2020-06-17 14:10:00,78.45,78.51,78.35,78.38,22242.0,76.8492,76.908,76.7512,76.7806,22242.0
2020-06-17 14:20:00,78.39,78.6,78.39,78.56,20259.0,76.7904,76.9961,76.7904,76.957,20259.0
2020-06-17 14:30:00,78.56,78.58,78.42,78.46,11093.0,76.957,76.9765,76.8198,76.859,11093.0
2020-06-17 14:40:00,78.48,78.75,78.48,78.71,18997.0,76.8786,77.1431,76.8786,77.1039,18997.0
2020-06-17 14:50:00,78.69,78.77,78.47,78.5,19846.0,77.0843,77.1627,76.8688,76.8982,19846.0
2020-06-17 15:00:00,78.45,78.59,78.21,78.48,35212.0,76.8492,76.9863,76.6141,76.8786,35212.0
2020-06-17 15:10:00,78.5,78.7,78.37,78.48,31516.0,76.8982,77.0941,76.7708,76.8786,31516.0
2020-06-17 15:20:00,78.46,78.52,78.17,78.26,57848.0,76.859,76.9178,76.5749,76.6631,57848.0
2020-06-17 15:30:00,78.28,78.6,78.16,78.56,47218.0,76.6827,76.9961,76.5651,76.957,47218.0
2020-06-17 15:40:00,78.55,78.64,78.32,78.34,59147.0,76.9472,77.0353,76.7219,76.7414,59147.0
2020-06-17 15:50:00,78.32,78.57,78.28,78.43,122965.0,76.7219,76.9668,76.6827,76.8296,122965.0
2020-06-18 09:30:00,78.51,78.86,78.01,78.62,88317.0,76.908,77.2508,76.4182,77.0157,88317.0
2020-06-18 09:40:00,78.61,78.92,78.43,78.58,37756.0,77.0059,77.3096,76.8296,76.9765,37756.0
2020-06-18 09:50:00,78.57,78.61,78.15,78.26,34301.0,76.9668,77.0059,76.5553,76.6631,34301.0
2020-06-18 10:00:00,78.28,78.7,78.27,78.62,28993.0,76.6827,77.0941,76.6729,77.0157,28993.0
2020-06-18 10:10:00,78.62,78.84,78.55,78.84,36778.0,77.0157,77.2312,76.9472,77.2312,36778.0
2020-06-18 10:20:00,78.81,79.08,78.62,78.85,42339.0,77.2019,77.4663,77.0157,77.241,42339.0
2020-06-18 10:30:00,78.88,79.14,78.65,79.01,15097.0,77.2704,77.5251,77.0451,77.3978,15097.0
2020-06-18 10:40:00,79.01,79.06,78.83,78.91,13183.0,77.3978,77.4468,77.2214,77.2998,13183.0
2020-06-18 10:50:00,78.92,79.1,78.61,79.1,27353.0,77.3096,77.4859,77.0059,77.4859,27353.0
2020-06-18 11:00:00,79.1,79.24,78.95,79.22,22616.0,77.4859,77.6231,77.339,77.6035,22616.0
2020-06-18 11:10:00,79.2,79.61,79.2,79.51,29451.0,77.5839,77.9855,77.5839,77.8876,29451.0
2020-06-18 11:20:00,79.5,79.63,79.33,79.59,34805.0,77.8778,78.0051,77.7112,77.9659,34805.0
2020-06-18 11:30:00,79.61,79.72,79.44,79.59,34136.0,77.9855,78.0933,77.819,77.9659,34136.0
2020-06-18 11:40:00,79.58,79.66,79.28,79.5,25134.0,77.9561,78.0345,77.6623,77.8778,25134.0
2020-06-18 11:50:00,79.48,79.52,79.36,79.47,27700.0,77.8582,77.8974,77.7406,77.8484,27700.0
2020-06-18 12:00:00,79.47,79.55,79.35,79.44,27038.0,77.8484,77.9268,77.7308,77.819,27038.0
2020-06-18 12:10:00,79.47,79.56,79.26,79.28,26478.0,77.8484,77.9365,77.6427,77.6623,26478.0
2020-06-18 12:20:00,79.27,79.62,79.23,79.62,23128.0,77.6525,77.9953,77.6133,77.9953,23128.0
2020-06-18 12:30:00,79.62,79.64,79.47,79.6,15362.0,77.9953,78.0149,77.8484,77.9757,15362.0
2020-06-18 12:40:00,79.61,79.65,79.49,79.58,11790.0,77.9855,78.0247,77.868,77.9561,11790.0
2020-06-18 12:50:00,79.57,79.85,79.57,79.85,52258.0,77.9463,78.2206,77.9463,78.2206,52258.0
2020-06-18 13:00:00,79.85,79.87,79.66,79.74,18339.0,78.2206,78.2402,78.0345,78.1129,18339.0
2020-06-18 13:10:00,79.76,79.9,79.73,79.88,21359.0,78.1325,78.2696,78.1031,78.25,21359.0
2020-06-18 13:20:00,79.89,79.93,79.57,79.73,21244.0,78.2598,78.299,77.9463,78.1031,21244.0
2020-06-18 13:30:00,79.74,79.82,79.65,79.71,12451.0,78.1129,78.1912,78.0247,78.0835,12451.0
2020-06-18 13:40:00,79.71,79.81,79.65,79.75,17137.0,78.0835,78.1814,78.0247,78.1227,17137.0
2020-06-18 13:50:00,79.77,79.78,79.64,79.68,13323.0,78.1423,78.1521,78.0149,78.0541,13323.0
2020-06-18 14:00:00,79.72,79.72,79.44,79.44,23049.0,78.0933,78.0933,77.819,77.819,23049.0
2020-06-18 14:10:00,79.45,79.46,79.27,79.38,13001.0,77.8288,77.8386,77.6525,77.7602,13001.0
2020-06-18 14:20:00,79.37,79.5,79.33,79.42,14509.0,77.7504,77.8778,77.7112,77.7994,14509.0
2020-06-18 14:30:00,79.42,79.61,79.34,79.46,17402.0,77.7994,77.9855,77.721,77.8386,17402.0
2020-06-18 14:40:00,79.49,79.57,79.43,79.51,11847.0,77.868,77.9463,77.8092,77.8876,11847.0
2020-06-18 14:50:00,79.51,79.66,79.42,79.46,18495.0,77.8876,78.0345,77.7994,77.8386,18495.0
2020-06-18 15:00:00,79.48,79.49,79.22,79.39,30540.0,77.8582,77.868,77.6035,77.77,30540.0
2020-06-18 15:10:00,79.37,79.46,79.29,79.41,19885.0,77.7504,77.8386,77.6721,77.7896,19885.0
2020-06-18 15:20:00,79.42,79.59,79.38,79.55,33185.0,77.7994,77.9659,77.7602,77.9268,33185.0
2020-06-18 15:30:00,79.55,79.93,79.55,79.89,44957.0,77.9268,78.299,77.9268,78.2598,44957.0
2020-06-18 15:40:00,79.9,79.93,79.73,79.89,45858.0,78.2696,78.299,78.1031,78.2598,45858.0
2020-06-18 15:50:00,79.89,79.92,79.57,79.61,176281.0,78.2598,78.2892,77.9463,77.9855,176281.0
2020-06-19 09:30:00,80.44,81.22,80.03,80.39,262837.0,78.7986,79.5627,78.397,78.7496,262837.0
2020-06-19 09:40:00,80.46,80.68,80.3,80.64,107439.0,78.8182,79.0337,78.6614,78.9945,107439.0
2020-06-19 09:50:00,80.72,81.36,80.7,81.02,86058.0,79.0729,79.6998,79.0533,79.3668,86058.0
2020-06-19 10:00:00,81.08,81.16,80.65,81.0,39305.0,79.4255,79.5039,79.0043,79.3472,39305.0
2020-06-19 10:10:00,81.0,81.13,80.85,81.07,52192.0,79.3472,79.4745,79.2002,79.4157,52192.0
2020-06-19 10:20:00,81.13,81.3,80.94,81.04,50545.0,79.4745,79.641,79.2884,79.3863,50545.0
2020-06-19 10:30:00,81.04,81.1,80.87,81.07,19421.0,79.3863,79.4451,79.2198,79.4157,19421.0
2020-06-19 10:40:00,81.06,81.07,80.85,80.97,19788.0,79.4059,79.4157,79.2002,79.3178,19788.0
2020-06-19 10:50:00,80.95,81.41,80.84,81.35,39453.0,79.2982,79.7488,79.1904,79.69,39453.0
2020-06-19 11:00:00,81.38,82.0,81.38,82.0,89547.0,79.7194,80.3268,79.7194,80.3268,89547.0
2020-06-19 11:10:00,81.96,82.14,81.82,81.87,80071.0,80.2876,80.4639,80.1504,80.1994,80071.0
2020-06-19 11:20:00,81.83,82.2,81.73,82.15,53320.0,80.1602,80.5227,80.0623,80.4737,53320.0
2020-06-19 11:30:00,82.16,82.18,81.78,81.84,32734.0,80.4835,80.5031,80.1112,80.17,32734.0
2020-06-19 11:40:00,81.87,82.1,81.71,82.09,25864.0,80.1994,80.4247,80.0427,80.4149,25864.0
2020-06-19 11:50:00,82.08,82.24,82.03,82.21,40256.0,80.4051,80.5619,80.3561,80.5325,40256.0
2020-06-19 12:00:00,82.24,82.25,81.87,81.88,46904.0,80.5619,80.5717,80.1994,80.2092,46904.0
2020-06-19 12:10:00,81.88,82.06,80.96,80.96,56739.0,80.2092,80.3855,79.308,79.308,56739.0
2020-06-19 12:20:00,80.96,81.28,80.78,81.24,47273.0,79.308,79.6215,79.1317,79.5823,47273.0
2020-06-19 12:30:00,81.21,81.44,81.19,81.31,37884.0,79.5529,79.7782,79.5333,79.6508,37884.0
2020-06-19 12:40:00,81.29,81.72,81.23,81.64,19667.0,79.6312,80.0525,79.5725,79.9741,19667.0
2020-06-19 12:50:00,81.64,81.9,81.62,81.89,30272.0,79.9741,80.2288,79.9545,80.219,30272.0
2020-06-19 13:00:00,81.91,81.92,81.41,81.42,41878.0,80.2386,80.2484,79.7488,79.7586,41878.0
2020-06-19 13:10:00,81.43,81.57,81.3,81.31,48811.0,79.7684,79.9055,79.641,79.6508,48811.0
2020-06-19 13:20:00,81.31,81.31,80.9,81.03,33770.0,79.6508,79.6508,79.2492,79.3766,33770.0
2020-06-19 13:30:00,80.99,81.13,80.59,81.09,28800.0,79.3374,79.4745,78.9455,79.4353,28800.0
2020-06-19 13:40:00,81.09,81.34,81.02,81.15,30743.0,79.4353,79.6802,79.3668,79.4941,30743.0
2020-06-19 13:50:00,81.23,81.36,80.99,81.0,14243.0,79.5725,79.6998,79.3374,79.3472,14243.0
2020-06-19 14:00:00,81.09,81.23,80.89,81.1,34080.0,79.4353,79.5725,79.2394,79.4451,34080.0
2020-06-19 14:10:00,81.09,81.2,80.81,80.89,28039.0,79.4353,79.5431,79.161,79.2394,28039.0
2020-06-19 14:20:00,80.89,81.14,80.89,81.0,17946.0,79.2394,79.4843,79.2394,79.3472,17946.0
2020-06-19 14:30:00,81.02,81.51,80.98,81.45,41626.0,79.3668,79.8468,79.3276,79.788,41626.0
2020-06-19 14:40:00,81.45,81.67,81.41,81.49,21351.0,79.788,80.0035,79.7488,79.8272,21351.0
2020-06-19 14:50:00,81.47,81.72,81.37,81.54,27347.0,79.8076,80.0525,79.7096,79.8761,27347.0
2020-06-19 15:00:00,81.52,81.52,81.27,81.36,19264.0,79.8566,79.8566,79.6117,79.6998,19264.0
2020-06-19 15:10:00,81.33,81.73,81.24,81.64,27871.0,79.6704,80.0623,79.5823,79.9741,27871.0
2020-06-19 15:20:00,81.62,81.69,81.42,81.42,20780.0,79.9545,80.0231,79.7586,79.7586,20780.0
2020-06-19 15:30:00,81.42,81.57,81.27,81.31,43342.0,79.7586,79.9055,79.6117,79.6508,43342.0
2020-06-19 15:40:00,81.31,81.48,81.22,81.31,84764.0,79.6508,79.8174,79.5627,79.6508,84764.0
2020-06-19 15:50:00,81.3,82.79,81.28,82.7,559794.0,79.641,81.1006,79.6215,81.0125,559794.0
2020-06-22 09:30:00,82.86,82.94,81.87,81.92,110691.0,81.1692,81.2476,80.1994,80.2484,110691.0
2020-06-22 09:40:00,81.96,82.41,81.78,82.41,59012.0,80.2876,80.7284,80.1112,80.7284,59012.0
2020-06-22 09:50:00,82.36,82.94,82.36,82.53,45884.0,80.6794,81.2476,80.6794,80.8459,45884.0
2020-06-22 10:00:00,82.6,83.08,82.6,82.85,41663.0,80.9145,81.3847,80.9145,81.1594,41663.0
2020-06-22 10:10:00,82.87,83.01,82.76,82.86,46385.0,81.179,81.3162,81.0713,81.1692,46385.0
2020-06-22 10:20:00,82.89,83.44,82.7,83.29,32205.0,81.1986,81.7374,81.0125,81.5904,32205.0
2020-06-22 10:30:00,83.27,83.4,82.99,83.13,28294.0,81.5708,81.6982,81.2966,81.4337,28294.0
2020-06-22 10:40:00,83.13,83.34,83.09,83.17,29107.0,81.4337,81.6394,81.3945,81.4729,29107.0
2020-06-22 10:50:00,83.17,83.18,82.8,82.8,26285.0,81.4729,81.4827,81.1104,81.1104,26285.0
2020-06-22 11:00:00,82.77,82.9,82.68,82.78,22818.0,81.081,81.2084,80.9929,81.0908,22818.0
2020-06-22 11:10:00,82.82,83.29,82.81,83.24,28755.0,81.13,81.5904,81.1202,81.5415,28755.0
2020-06-22 11:20:00,83.26,83.53,83.22,83.35,36612.0,81.561,81.8255,81.5219,81.6492,36612.0
2020-06-22 11:30:00,83.4,83.4,83.04,83.24,29417.0,81.6982,81.6982,81.3455,81.5415,29417.0
2020-06-22 11:40:00,83.23,83.31,83.09,83.19,26634.0,81.5317,81.61,81.3945,81.4925,26634.0
2020-06-22 11:50:00,83.2,83.36,83.11,83.16,20848.0,81.5023,81.659,81.4141,81.4631,20848.0
2020-06-22 12:00:00,83.2,83.6,83.07,83.53,62281.0,81.5023,81.8941,81.3749,81.8255,62281.0
2020-06-22 12:10:00,83.57,83.77,83.44,83.69,58521.0,81.8647,82.0606,81.7374,81.9823,58521.0
2020-06-22 12:20:00,83.7,83.7,83.51,83.66,22920.0,81.9921,81.9921,81.8059,81.9529,22920.0
2020-06-22 12:30:00,83.67,84.14,83.63,84.13,50488.0,81.9627,82.4231,81.9235,82.4133,50488.0
2020-06-22 12:40:00,84.14,84.41,84.11,84.28,68081.0,82.4231,82.6876,82.3937,82.5602,68081.0
2020-06-22 12:50:00,84.3,84.34,84.09,84.26,38244.0,82.5798,82.619,82.3741,82.5406,38244.0
2020-06-22 13:00:00,84.22,84.37,83.97,84.01,36774.0,82.5015,82.6484,82.2566,82.2957,36774.0
2020-06-22 13:10:00,84.05,84.12,83.83,84.08,40748.0,82.3349,82.4035,82.1194,82.3643,40748.0
2020-06-22 13:20:00,84.08,84.24,84.0,84.0,36090.0,82.3643,82.5211,82.2859,82.2859,36090.0
2020-06-22 13:30:00,84.06,84.17,83.97,84.01,28316.0,82.3447,82.4525,82.2566,82.2957,28316.0
2020-06-22 13:40:00,84.01,84.29,84.01,84.18,25502.0,82.2957,82.57,82.2957,82.4623,25502.0
2020-06-22 13:50:00,84.17,84.29,84.13,84.28,18660.0,82.4525,82.57,82.4133,82.5602,18660.0
2020-06-22 14:00:00,84.28,84.36,84.04,84.36,30604.0,82.5602,82.6386,82.3251,82.6386,30604.0
2020-06-22 14:10:00,84.34,84.5,84.29,84.39,32428.0,82.619,82.7757,82.57,82.668,32428.0
2020-06-22 14:20:00,84.41,84.46,84.18,84.34,59956.0,82.6876,82.7366,82.4623,82.619,59956.0
2020-06-22 14:30:00,84.37,84.42,84.17,84.18,24077.0,82.6484,82.6974,82.4525,82.4623,24077.0
2020-06-22 14:40:00,84.18,84.4,84.16,84.35,17207.0,82.4623,82.6778,82.4427,82.6288,17207.0
2020-06-22 14:50:00,84.33,84.45,84.2,84.28,26374.0,82.6092,82.7268,82.4819,82.5602,26374.0
2020-06-22 15:00:00,84.31,84.31,84.13,84.17,23978.0,82.5896,82.5896,82.4133,82.4525,23978.0
2020-06-22 15:10:00,84.16,84.21,83.86,83.93,30341.0,82.4427,82.4917,82.1488,82.2174,30341.0
2020-06-22 15:20:00,83.9,83.9,83.58,83.7,32349.0,82.188,82.188,81.8745,81.9921,32349.0
2020-06-22 15:30:00,83.75,83.87,83.57,83.71,37791.0,82.0411,82.1586,81.8647,82.0019,37791.0
2020-06-22 15:40:00,83.7,83.81,83.6,83.71,42435.0,81.9921,82.0998,81.8941,82.0019,42435.0
2020-06-22 15:50:00,83.7,83.95,83.67,83.94,126762.0,81.9921,82.237,81.9627,82.2272,126762.0
2020-06-23 09:30:00,84.98,85.09,84.18,84.86,87406.0,83.246,83.3537,82.4623,83.1284,87406.0
2020-06-23 09:40:00,84.86,84.89,84.37,84.72,41271.0,83.1284,83.1578,82.6484,82.9913,41271.0
2020-06-23 09:50:00,84.75,84.94,84.56,84.79,35648.0,83.0206,83.2068,82.8345,83.0598,35648.0
2020-06-23 10:00:00,84.76,84.89,84.52,84.73,30122.0,83.0304,83.1578,82.7953,83.0011,30122.0
2020-06-23 10:10:00,84.72,84.98,84.58,84.98,22694.0,82.9913,83.246,82.8541,83.246,22694.0
2020-06-23 10:20:00,84.99,85.04,84.66,84.79,24976.0,83.2557,83.3047,82.9325,83.0598,24976.0
2020-06-23 10:30:00,84.81,84.95,84.33,84.34,36800.0,83.0794,83.2166,82.6092,82.619,36800.0
2020-06-23 10:40:00,84.34,84.51,83.86,83.99,48549.0,82.619,82.7855,82.1488,82.2762,48549.0
2020-06-23 10:50:00,83.98,84.08,83.86,83.92,20941.0,82.2664,82.3643,82.1488,82.2076,20941.0
2020-06-23 11:00:00,83.9,84.47,83.78,84.45,46191.0,82.188,82.7464,82.0704,82.7268,46191.0
2020-06-23 11:10:00,84.5,84.6,84.34,84.5,18679.0,82.7757,82.8737,82.619,82.7757,18679.0
2020-06-23 11:20:00,84.54,84.8,84.48,84.75,17621.0,82.8149,83.0696,82.7562,83.0206,17621.0
2020-06-23 11:30:00,84.78,84.92,84.72,84.89,20880.0,83.05,83.1872,82.9913,83.1578,20880.0
2020-06-23 11:40:00,84.9,84.91,84.75,84.78,13918.0,83.1676,83.1774,83.0206,83.05,13918.0
2020-06-23 11:50:00,84.79,85.07,84.75,85.04,31038.0,83.0598,83.3341,83.0206,83.3047,31038.0
2020-06-23 12:00:00,85.07,85.35,85.06,85.16,29578.0,83.3341,83.6084,83.3243,83.4223,29578.0
2020-06-23 12:10:00,85.17,85.42,84.99,84.99,23980.0,83.4321,83.677,83.2557,83.2557,23980.0
2020-06-23 12:20:00,84.95,85.11,84.86,84.96,18585.0,83.2166,83.3733,83.1284,83.2264,18585.0
2020-06-23 12:30:00,85.0,85.17,84.94,84.95,17265.0,83.2655,83.4321,83.2068,83.2166,17265.0
2020-06-23 12:40:00,84.96,85.02,84.85,84.97,10799.0,83.2264,83.2851,83.1186,83.2362,10799.0
2020-06-23 12:50:00,84.96,85.01,84.84,85.01,12367.0,83.2264,83.2753,83.1088,83.2753,12367.0
2020-06-23 13:00:00,85.05,85.05,84.83,85.0,16245.0,83.3145,83.3145,83.099,83.2655,16245.0
2020-06-23 13:10:00,85.0,85.05,84.87,85.0,16436.0,83.2655,83.3145,83.1382,83.2655,16436.0
2020-06-23 13:20:00,85.0,85.17,84.97,85.02,24412.0,83.2655,83.4321,83.2362,83.2851,24412.0
2020-06-23 13:30:00,85.02,85.08,84.96,85.01,12829.0,83.2851,83.3439,83.2264,83.2753,12829.0
2020-06-23 13:40:00,85.01,85.09,84.91,85.02,14139.0,83.2753,83.3537,83.1774,83.2851,14139.0
2020-06-23 13:50:00,85.0,85.15,84.85,85.01,31068.0,83.2655,83.4125,83.1186,83.2753,31068.0
2020-06-23 14:00:00,85.0,85.0,84.66,84.7,20500.0,83.2655,83.2655,82.9325,82.9717,20500.0
2020-06-23 14:10:00,84.7,84.73,84.5,84.69,14434.0,82.9717,83.0011,82.7757,82.9619,14434.0
2020-06-23 14:20:00,84.69,84.84,84.65,84.71,13973.0,82.9619,83.1088,82.9227,82.9815,13973.0
2020-06-23 14:30:00,84.74,84.84,84.71,84.74,17223.0,83.0108,83.1088,82.9815,83.0108,17223.0
2020-06-23 14:40:00,84.74,84.75,84.39,84.47,25011.0,83.0108,83.0206,82.668,82.7464,25011.0
2020-06-23 14:50:00,84.51,84.58,84.41,84.47,17020.0,82.7855,82.8541,82.6876,82.7464,17020.0
2020-06-23 15:00:00,84.42,84.47,84.25,84.28,17722.0,82.6974,82.7464,82.5308,82.5602,17722.0
2020-06-23 15:10:00,84.28,84.4,84.14,84.23,22815.0,82.5602,82.6778,82.4231,82.5113,22815.0
2020-06-23 15:20:00,84.22,84.24,83.87,83.87,47495.0,82.5015,82.5211,82.1586,82.1586,47495.0
2020-06-23 15:30:00,83.85,83.9,83.63,83.72,71629.0,82.139,82.188,81.9235,82.0117,71629.0
2020-06-23 15:40:00,83.69,83.91,83.56,83.84,88059.0,81.9823,82.1978,81.8549,82.1292,88059.0
2020-06-23 15:50:00,83.81,83.92,83.5,83.77,139481.0,82.0998,82.2076,81.7962,82.0606,139481.0
2020-06-24 09:30:00,83.66,84.59,83.62,84.45,81110.0,81.9529,82.8639,81.9137,82.7268,81110.0
2020-06-24 09:40:00,84.42,84.86,84.22,84.44,69064.0,82.6974,83.1284,82.5015,82.717,69064.0
2020-06-24 09:50:00,84.45,84.48,82.77,82.9,100539.0,82.7268,82.7562,81.081,81.2084,100539.0
2020-06-24 10:00:00,82.82,83.12,82.44,82.6,91168.0,81.13,81.4239,80.7578,80.9145,91168.0
2020-06-24 10:10:00,82.56,82.86,82.15,82.48,138545.0,80.8753,81.1692,80.4737,80.797,138545.0
2020-06-24 10:20:00,82.44,82.66,82.34,82.62,86497.0,80.7578,80.9733,80.6598,80.9341,86497.0
2020-06-24 10:30:00,82.64,82.9,82.32,82.42,53427.0,80.9537,81.2084,80.6402,80.7382,53427.0
2020-06-24 10:40:00,82.46,82.65,82.36,82.44,34412.0,80.7774,80.9635,80.6794,80.7578,34412.0
2020-06-24 10:50:00,82.46,83.01,82.46,82.87,47032.0,80.7774,81.3162,80.7774,81.179,47032.0
2020-06-24 11:00:00,82.72,82.87,82.49,82.52,22238.0,81.0321,81.179,80.8068,80.8361,22238.0
2020-06-24 11:10:00,82.53,82.58,81.75,81.89,73346.0,80.8459,80.8949,80.0819,80.219,73346.0
2020-06-24 11:20:00,81.87,82.13,81.65,82.1,45318.0,80.1994,80.4541,79.9839,80.4247,45318.0
2020-06-24 11:30:00,82.12,82.22,81.49,81.56,46790.0,80.4443,80.5423,79.8272,79.8957,46790.0
2020-06-24 11:40:00,81.56,81.69,80.9,81.07,103950.0,79.8957,80.0231,79.2492,79.4157,103950.0
2020-06-24 11:50:00,81.09,81.46,81.08,81.42,24912.0,79.4353,79.7978,79.4255,79.7586,24912.0
2020-06-24 12:00:00,81.42,81.57,81.18,81.22,24967.0,79.7586,79.9055,79.5235,79.5627,24967.0
2020-06-24 12:10:00,81.22,81.54,81.1,81.54,23895.0,79.5627,79.8761,79.4451,79.8761,23895.0
2020-06-24 12:20:00,81.49,81.59,81.31,81.47,19579.0,79.8272,79.9251,79.6508,79.8076,19579.0
2020-06-24 12:30:00,81.41,81.43,81.26,81.33,17232.0,79.7488,79.7684,79.6019,79.6704,17232.0
2020-06-24 12:40:00,81.35,81.76,81.3,81.6,19639.0,79.69,80.0917,79.641,79.9349,19639.0
2020-06-24 12:50:00,81.56,81.85,81.56,81.82,50597.0,79.8957,80.1798,79.8957,80.1504,50597.0
2020-06-24 13:00:00,81.79,81.95,81.73,81.84,13574.0,80.121,80.2778,80.0623,80.17,13574.0
2020-06-24 13:10:00,81.85,81.97,81.69,81.89,44348.0,80.1798,80.2974,80.0231,80.219,44348.0
2020-06-24 13:20:00,81.86,81.87,81.38,81.38,46442.0,80.1896,80.1994,79.7194,79.7194,46442.0
2020-06-24 13:30:00,81.39,81.55,81.21,81.47,39394.0,79.7292,79.8859,79.5529,79.8076,39394.0
2020-06-24 13:40:00,81.42,81.58,81.34,81.51,33140.0,79.7586,79.9153,79.6802,79.8468,33140.0
2020-06-24 13:50:00,81.49,81.52,81.29,81.46,15251.0,79.8272,79.8566,79.6312,79.7978,15251.0
2020-06-24 14:00:00,81.58,81.62,81.03,81.34,37824.0,79.9153,79.9545,79.3766,79.6802,37824.0
2020-06-24 14:10:00,81.34,81.52,81.08,81.42,63857.0,79.6802,79.8566,79.4255,79.7586,63857.0
2020-06-24 14:20:00,81.46,81.79,81.46,81.73,18736.0,79.7978,80.121,79.7978,80.0623,18736.0
2020-06-24 14:30:00,81.67,81.82,81.59,81.75,31672.0,80.0035,80.1504,79.9251,80.0819,31672.0
2020-06-24 14:40:00,81.68,81.76,81.49,81.68,44176.0,80.0133,80.0917,79.8272,80.0133,44176.0
2020-06-24 14:50:00,81.67,81.7,81.49,81.66,31029.0,80.0035,80.0329,79.8272,79.9937,31029.0
2020-06-24 15:00:00,81.68,81.91,81.65,81.8,18494.0,80.0133,80.2386,79.9839,80.1308,18494.0
2020-06-24 15:10:00,81.78,82.26,81.71,82.21,27150.0,80.1112,80.5815,80.0427,80.5325,27150.0
2020-06-24 15:20:00,82.26,82.26,81.97,82.12,20620.0,80.5815,80.5815,80.2974,80.4443,20620.0
2020-06-24 15:30:00,82.11,82.15,81.87,81.99,48286.0,80.4345,80.4737,80.1994,80.317,48286.0
2020-06-24 15:40:00,81.97,82.31,81.94,82.07,44642.0,80.2974,80.6304,80.268,80.3953,44642.0
2020-06-24 15:50:00,82.04,82.05,81.22,81.26,251862.0,80.3659,80.3757,79.5627,79.6019,251862.0
2020-06-25 09:30:00,81.48,81.94,81.21,81.69,87304.0,79.8174,80.268,79.5529,80.0231,87304.0
2020-06-25 09:40:00,81.56,81.74,80.94,81.06,86696.0,79.8957,80.0721,79.2884,79.4059,86696.0
2020-06-25 09:50:00,81.04,81.54,80.63,81.3,102441.0,79.3863,79.8761,78.9847,79.641,102441.0
2020-06-25 10:00:00,81.33,81.75,81.19,81.44,29540.0,79.6704,80.0819,79.5333,79.7782,29540.0
2020-06-25 10:10:00,81.44,81.68,81.04,81.62,81742.0,79.7782,80.0133,79.3863,79.9545,81742.0
2020-06-25 10:20:00,81.68,82.08,81.67,81.91,36705.0,80.0133,80.4051,80.0035,80.2386,36705.0
2020-06-25 10:30:00,81.87,82.13,81.7,82.07,50664.0,80.1994,80.4541,80.0329,80.3953,50664.0
2020-06-25 10:40:00,82.04,82.3,81.92,82.06,51317.0,80.3659,80.6206,80.2484,80.3855,51317.0
2020-06-25 10:50:00,82.07,82.27,81.9,82.09,57276.0,80.3953,80.5913,80.2288,80.4149,57276.0
2020-06-25 11:00:00,82.06,82.11,81.74,81.88,50977.0,80.3855,80.4345,80.0721,80.2092,50977.0
2020-06-25 11:10:00,81.88,82.49,81.79,82.48,26847.0,80.2092,80.8068,80.121,80.797,26847.0
2020-06-25 11:20:00,82.5,82.51,82.15,82.15,31612.0,80.8166,80.8264,80.4737,80.4737,31612.0
2020-06-25 11:30:00,82.17,82.3,81.76,82.11,36946.0,80.4933,80.6206,80.0917,80.4345,36946.0
2020-06-25 11:40:00,82.09,82.4,81.98,82.37,15826.0,80.4149,80.7186,80.3072,80.6892,15826.0
2020-06-25 11:50:00,82.36,82.51,82.25,82.41,14724.0,80.6794,80.8264,80.5717,80.7284,14724.0
2020-06-25 12:00:00,82.44,82.84,82.44,82.73,28551.0,80.7578,81.1496,80.7578,81.0419,28551.0
2020-06-25 12:10:00,82.71,82.89,82.67,82.89,26746.0,81.0223,81.1986,80.9831,81.1986,26746.0
2020-06-25 12:20:00,82.89,82.99,82.85,82.93,12540.0,81.1986,81.2966,81.1594,81.2378,12540.0
2020-06-25 12:30:00,82.96,83.18,82.84,83.11,36611.0,81.2672,81.4827,81.1496,81.4141,36611.0
2020-06-25 12:40:00,83.09,83.32,82.98,82.99,23964.0,81.3945,81.6198,81.2868,81.2966,23964.0
2020-06-25 12:50:00,83.02,83.1,82.92,82.98,26982.0,81.3259,81.4043,81.228,81.2868,26982.0
2020-06-25 13:00:00,82.99,83.03,82.78,82.9,24136.0,81.2966,81.3357,81.0908,81.2084,24136.0
2020-06-25 13:10:00,82.9,83.09,82.81,83.09,12553.0,81.2084,81.3945,81.1202,81.3945,12553.0
2020-06-25 13:20:00,83.09,83.15,82.85,82.95,15633.0,81.3945,81.4533,81.1594,81.2574,15633.0
2020-06-25 13:30:00,82.89,83.19,82.82,83.14,22103.0,81.1986,81.4925,81.13,81.4435,22103.0
2020-06-25 13:40:00,83.13,83.13,83.0,83.02,16749.0,81.4337,81.4337,81.3064,81.3259,16749.0
2020-06-25 13:50:00,83.02,83.2,83.01,83.17,33765.0,81.3259,81.5023,81.3162,81.4729,33765.0
2020-06-25 14:00:00,83.16,83.18,82.93,83.14,28220.0,81.4631,81.4827,81.2378,81.4435,28220.0
2020-06-25 14:10:00,83.14,83.32,83.09,83.24,41985.0,81.4435,81.6198,81.3945,81.5415,41985.0
2020-06-25 14:20:00,83.2,83.2,82.97,83.02,55281.0,81.5023,81.5023,81.277,81.3259,55281.0
2020-06-25 14:30:00,82.99,83.01,82.8,82.94,17861.0,81.2966,81.3162,81.1104,81.2476,17861.0
2020-06-25 14:40:00,82.93,83.16,82.93,83.15,25470.0,81.2378,81.4631,81.2378,81.4533,25470.0
2020-06-25 14:50:00,83.16,83.29,83.05,83.05,21189.0,81.4631,81.5904,81.3553,81.3553,21189.0
2020-06-25 15:00:00,83.05,83.7,83.03,83.65,30260.0,81.3553,81.9921,81.3357,81.9431,30260.0
2020-06-25 15:10:00,83.64,83.8,83.51,83.67,23920.0,81.9333,82.09,81.8059,81.9627,23920.0
2020-06-25 15:20:00,83.68,84.09,83.66,83.96,47307.0,81.9725,82.3741,81.9529,82.2468,47307.0
2020-06-25 15:30:00,83.96,84.3,83.85,84.17,75120.0,82.2468,82.5798,82.139,82.4525,75120.0
2020-06-25 15:40:00,84.2,84.25,84.04,84.15,97039.0,82.4819,82.5308,82.3251,82.4329,97039.0
2020-06-25 15:50:00,84.13,84.83,84.13,84.83,257914.0,82.4133,83.099,82.4133,83.099,257914.0
2020-06-26 09:30:00,84.62,84.97,84.14,84.14,60100.0,82.8933,83.2362,82.4231,82.4231,60100.0
2020-06-26 09:40:00,84.13,84.13,83.57,83.85,22997.0,82.4133,82.4133,81.8647,82.139,22997.0
2020-06-26 09:50:00,83.91,83.92,83.44,83.45,25346.0,82.1978,82.2076,81.7374,81.7472,25346.0
2020-06-26 10:00:00,83.35,83.48,82.96,83.32,28440.0,81.6492,81.7766,81.2672,81.6198,28440.0
2020-06-26 10:10:00,83.25,83.25,82.35,82.45,29326.0,81.5513,81.5513,80.6696,80.7676,29326.0
2020-06-26 10:20:00,82.47,83.1,82.27,83.04,34109.0,80.7872,81.4043,80.5913,81.3455,34109.0
2020-06-26 10:30:00,82.96,83.12,82.26,82.48,22069.0,81.2672,81.4239,80.5815,80.797,22069.0
2020-06-26 10:40:00,82.43,82.68,82.33,82.34,17009.0,80.748,80.9929,80.65,80.6598,17009.0
2020-06-26 10:50:00,82.4,82.68,82.2,82.46,15388.0,80.7186,80.9929,80.5227,80.7774,15388.0
2020-06-26 11:00:00,82.64,82.82,82.5,82.67,14473.0,80.9537,81.13,80.8166,80.9831,14473.0
2020-06-26 11:10:00,82.73,82.93,82.55,82.62,17004.0,81.0419,81.2378,80.8655,80.9341,17004.0
2020-06-26 11:20:00,82.69,82.82,82.56,82.6,16148.0,81.0027,81.13,80.8753,80.9145,16148.0
2020-06-26 11:30:00,82.67,82.87,82.35,82.84,11312.0,80.9831,81.179,80.6696,81.1496,11312.0
2020-06-26 11:40:00,82.83,83.11,82.73,83.11,10063.0,81.1398,81.4141,81.0419,81.4141,10063.0
2020-06-26 11:50:00,83.1,83.18,82.86,83.04,16122.0,81.4043,81.4827,81.1692,81.3455,16122.0
2020-06-26 12:00:00,83.02,83.02,82.6,82.66,15274.0,81.3259,81.3259,80.9145,80.9733,15274.0
2020-06-26 12:10:00,82.7,82.74,82.34,82.34,11300.0,81.0125,81.0517,80.6598,80.6598,11300.0
2020-06-26 12:20:00,82.37,82.78,82.26,82.76,11108.0,80.6892,81.0908,80.5815,81.0713,11108.0
2020-06-26 12:30:00,82.74,82.93,82.61,82.93,18964.0,81.0517,81.2378,80.9243,81.2378,18964.0
2020-06-26 12:40:00,82.91,83.05,82.73,82.91,20412.0,81.2182,81.3553,81.0419,81.2182,20412.0
2020-06-26 12:50:00,82.94,83.06,82.86,83.01,15352.0,81.2476,81.3651,81.1692,81.3162,15352.0
2020-06-26 13:00:00,82.95,83.12,82.87,83.05,28213.0,81.2574,81.4239,81.179,81.3553,28213.0
2020-06-26 13:10:00,83.03,83.11,82.95,83.01,11527.0,81.3357,81.4141,81.2574,81.3162,11527.0
2020-06-26 13:20:00,83.03,83.15,82.93,83.13,15286.0,81.3357,81.4533,81.2378,81.4337,15286.0
2020-06-26 13:30:00,83.15,83.35,83.01,83.22,14168.0,81.4533,81.6492,81.3162,81.5219,14168.0
2020-06-26 13:40:00,83.22,83.23,82.95,83.06,17621.0,81.5219,81.5317,81.2574,81.3651,17621.0
2020-06-26 13:50:00,83.08,83.1,82.73,82.77,44264.0,81.3847,81.4043,81.0419,81.081,44264.0
2020-06-26 14:00:00,82.69,82.92,82.63,82.7,17609.0,81.0027,81.228,80.9439,81.0125,17609.0
2020-06-26 14:10:00,82.77,82.88,82.57,82.69,19193.0,81.081,81.1888,80.8851,81.0027,19193.0
2020-06-26 14:20:00,82.67,82.68,82.12,82.18,32200.0,80.9831,80.9929,80.4443,80.5031,32200.0
2020-06-26 14:30:00,82.23,82.25,81.94,81.98,29935.0,80.5521,80.5717,80.268,80.3072,29935.0
2020-06-26 14:40:00,82.07,82.15,81.8,81.98,59391.0,80.3953,80.4737,80.1308,80.3072,59391.0
2020-06-26 14:50:00,81.96,82.35,81.96,82.18,38396.0,80.2876,80.6696,80.2876,80.5031,38396.0
2020-06-26 15:00:00,82.19,82.44,82.16,82.41,34484.0,80.5129,80.7578,80.4835,80.7284,34484.0
2020-06-26 15:10:00,82.41,82.77,82.39,82.46,20854.0,80.7284,81.081,80.7088,80.7774,20854.0
2020-06-26 15:20:00,82.45,82.75,82.4,82.68,21744.0,80.7676,81.0615,80.7186,80.9929,21744.0
2020-06-26 15:30:00,82.65,82.69,82.5,82.62,23721.0,80.9635,81.0027,80.8166,80.9341,23721.0
2020-06-26 15:40:00,82.6,83.23,82.5,82.77,31047.0,80.9145,81.5317,80.8166,81.081,31047.0
2020-06-26 15:50:00,82.76,82.76,81.64,81.85,213740.0,81.0713,81.0713,79.9741,80.1798,213740.0
2020-06-29 09:30:00,81.78,81.98,81.11,81.11,49953.0,80.1112,80.3072,79.4549,79.4549,49953.0
2020-06-29 09:40:00,81.11,81.18,80.58,80.89,42904.0,79.4549,79.5235,78.9357,79.2394,42904.0
2020-06-29 09:50:00,80.82,81.63,80.8,81.46,28679.0,79.1708,79.9643,79.1512,79.7978,28679.0
2020-06-29 10:00:00,81.59,81.84,81.48,81.72,12858.0,79.9251,80.17,79.8174,80.0525,12858.0
2020-06-29 10:10:00,81.77,82.21,81.6,82.1,16937.0,80.1015,80.5325,79.9349,80.4247,16937.0
2020-06-29 10:20:00,82.05,82.2,81.89,82.0,13911.0,80.3757,80.5227,80.219,80.3268,13911.0
2020-06-29 10:30:00,82.02,82.36,81.98,82.36,15086.0,80.3464,80.6794,80.3072,80.6794,15086.0
2020-06-29 10:40:00,82.29,82.36,82.01,82.26,11592.0,80.6108,80.6794,80.3366,80.5815,11592.0
2020-06-29 10:50:00,82.3,82.44,82.0,82.1,18904.0,80.6206,80.7578,80.3268,80.4247,18904.0
2020-06-29 11:00:00,82.12,82.19,81.68,81.81,29052.0,80.4443,80.5129,80.0133,80.1406,29052.0
2020-06-29 11:10:00,81.79,82.07,81.71,82.04,16838.0,80.121,80.3953,80.0427,80.3659,16838.0
2020-06-29 11:20:00,82.03,82.27,81.92,82.14,11338.0,80.3561,80.5913,80.2484,80.4639,11338.0
2020-06-29 11:30:00,82.17,82.32,82.07,82.09,10618.0,80.4933,80.6402,80.3953,80.4149,10618.0
2020-06-29 11:40:00,82.1,82.2,82.0,82.11,16194.0,80.4247,80.5227,80.3268,80.4345,16194.0
2020-06-29 11:50:00,82.06,82.28,82.03,82.27,16651.0,80.3855,80.601,80.3561,80.5913,16651.0
2020-06-29 12:00:00,82.28,82.55,82.28,82.53,22044.0,80.601,80.8655,80.601,80.8459,22044.0
2020-06-29 12:10:00,82.52,82.89,82.46,82.81,31654.0,80.8361,81.1986,80.7774,81.1202,31654.0
2020-06-29 12:20:00,82.83,83.14,82.79,83.14,21155.0,81.1398,81.4435,81.1006,81.4435,21155.0
2020-06-29 12:30:00,83.15,83.34,83.05,83.05,23273.0,81.4533,81.6394,81.3553,81.3553,23273.0
2020-06-29 12:40:00,83.03,83.27,82.95,82.95,26106.0,81.3357,81.5708,81.2574,81.2574,26106.0
2020-06-29 12:50:00,82.96,83.02,82.9,82.98,8880.0,81.2672,81.3259,81.2084,81.2868,8880.0
2020-06-29 13:00:00,82.98,83.05,82.77,82.85,12736.0,81.2868,81.3553,81.081,81.1594,12736.0
2020-06-29 13:10:00,82.84,82.99,82.72,82.72,10522.0,81.1496,81.2966,81.0321,81.0321,10522.0
2020-06-29 13:20:00,82.73,82.92,82.69,82.86,18412.0,81.0419,81.228,81.0027,81.1692,18412.0
2020-06-29 13:30:00,82.89,83.07,82.78,83.07,17234.0,81.1986,81.3749,81.0908,81.3749,17234.0
2020-06-29 13:40:00,83.06,83.07,82.93,83.06,16365.0,81.3651,81.3749,81.2378,81.3651,16365.0
2020-06-29 13:50:00,83.07,83.09,82.7,82.7,13682.0,81.3749,81.3945,81.0125,81.0125,13682.0
2020-06-29 14:00:00,82.72,82.78,82.3,82.38,30131.0,81.0321,81.0908,80.6206,80.699,30131.0
2020-06-29 14:10:00,82.4,82.62,82.34,82.53,15703.0,80.7186,80.9341,80.6598,80.8459,15703.0
2020-06-29 14:20:00,82.52,82.66,82.47,82.57,13621.0,80.8361,80.9733,80.7872,80.8851,13621.0
2020-06-29 14:30:00,82.59,82.74,82.58,82.73,12676.0,80.9047,81.0517,80.8949,81.0419,12676.0
2020-06-29 14:40:00,82.72,82.82,82.62,82.7,33097.0,81.0321,81.13,80.9341,81.0125,33097.0
2020-06-29 14:50:00,82.69,82.77,82.5,82.52,46518.0,81.0027,81.081,80.8166,80.8361,46518.0
2020-06-29 15:00:00,82.53,82.53,82.11,82.28,36248.0,80.8459,80.8459,80.4345,80.601,36248.0
2020-06-29 15:10:00,82.28,82.54,82.26,82.33,40294.0,80.601,80.8557,80.5815,80.65,40294.0
2020-06-29 15:20:00,82.32,82.43,82.12,82.14,31788.0,80.6402,80.748,80.4443,80.4639,31788.0
2020-06-29 15:30:00,82.15,82.32,82.09,82.15,65555.0,80.4737,80.6402,80.4149,80.4737,65555.0
2020-06-29 15:40:00,82.15,82.33,81.98,82.16,65778.0,80.4737,80.65,80.3072,80.4835,65778.0
2020-06-29 15:50:00,82.15,82.91,82.06,82.87,155327.0,80.4737,81.2182,80.3855,81.179,155327.0
2020-06-30 09:30:00,83.61,84.44,82.16,84.39,105416.0,81.9039,82.717,80.4835,82.668,105416.0
2020-06-30 09:40:00,84.32,84.54,83.76,83.86,78640.0,82.5994,82.8149,82.0508,82.1488,78640.0
2020-06-30 09:50:00,83.89,84.39,83.73,84.2,58687.0,82.1782,82.668,82.0215,82.4819,58687.0
2020-06-30 10:00:00,84.22,84.55,84.13,84.29,34507.0,82.5015,82.8247,82.4133,82.57,34507.0
2020-06-30 10:10:00,84.27,84.47,84.1,84.24,40860.0,82.5504,82.7464,82.3839,82.5211,40860.0
2020-06-30 10:20:00,84.27,84.6,84.17,84.44,27752.0,82.5504,82.8737,82.4525,82.717,27752.0
2020-06-30 10:30:00,84.46,84.53,84.01,84.09,24093.0,82.7366,82.8051,82.2957,82.3741,24093.0
2020-06-30 10:40:00,84.22,84.25,83.77,83.84,20617.0,82.5015,82.5308,82.0606,82.1292,20617.0
2020-06-30 10:50:00,83.83,84.24,83.8,84.24,23332.0,82.1194,82.5211,82.09,82.5211,23332.0
2020-06-30 11:00:00,84.27,84.31,84.05,84.11,11975.0,82.5504,82.5896,82.3349,82.3937,11975.0
2020-06-30 11:10:00,84.11,84.21,83.86,84.21,21943.0,82.3937,82.4917,82.1488,82.4917,21943.0
2020-06-30 11:20:00,84.21,84.27,84.03,84.06,22433.0,82.4917,82.5504,82.3153,82.3447,22433.0
2020-06-30 11:30:00,84.05,84.32,83.99,84.3,29497.0,82.3349,82.5994,82.2762,82.5798,29497.0
2020-06-30 11:40:00,84.3,84.3,83.92,83.96,24008.0,82.5798,82.5798,82.2076,82.2468,24008.0
2020-06-30 11:50:00,83.98,84.22,83.85,84.22,51643.0,82.2664,82.5015,82.139,82.5015,51643.0
2020-06-30 12:00:00,84.21,84.5,84.2,84.47,19431.0,82.4917,82.7757,82.4819,82.7464,19431.0
2020-06-30 12:10:00,84.49,84.8,84.44,84.7,28537.0,82.766,83.0696,82.717,82.9717,28537.0
2020-06-30 12:20:00,84.69,84.69,84.42,84.59,26670.0,82.9619,82.9619,82.6974,82.8639,26670.0
2020-06-30 12:30:00,84.59,84.61,84.35,84.55,52010.0,82.8639,82.8835,82.6288,82.8247,52010.0
2020-06-30 12:40:00,84.52,84.54,84.18,84.33,29528.0,82.7953,82.8149,82.4623,82.6092,29528.0
2020-06-30 12:50:00,84.32,84.49,84.31,84.4,24430.0,82.5994,82.766,82.5896,82.6778,24430.0
2020-06-30 13:00:00,84.35,84.5,84.3,84.39,34129.0,82.6288,82.7757,82.5798,82.668,34129.0
2020-06-30 13:10:00,84.39,84.41,84.24,84.28,26646.0,82.668,82.6876,82.5211,82.5602,26646.0
2020-06-30 13:20:00,84.27,84.48,84.17,84.48,39196.0,82.5504,82.7562,82.4525,82.7562,39196.0
2020-06-30 13:30:00,84.49,84.67,84.46,84.57,29703.0,82.766,82.9423,82.7366,82.8443,29703.0
2020-06-30 13:40:00,84.57,84.59,84.35,84.47,18972.0,82.8443,82.8639,82.6288,82.7464,18972.0
2020-06-30 13:50:00,84.47,84.65,84.41,84.56,20155.0,82.7464,82.9227,82.6876,82.8345,20155.0
2020-06-30 14:00:00,84.56,84.67,84.42,84.65,29454.0,82.8345,82.9423,82.6974,82.9227,29454.0
2020-06-30 14:10:00,84.65,84.85,84.6,84.8,48995.0,82.9227,83.1186,82.8737,83.0696,48995.0
2020-06-30 14:20:00,84.82,84.83,84.59,84.83,28791.0,83.0892,83.099,82.8639,83.099,28791.0
2020-06-30 14:30:00,84.84,84.86,84.67,84.69,28180.0,83.1088,83.1284,82.9423,82.9619,28180.0
2020-06-30 14:40:00,84.7,84.85,84.65,84.83,31929.0,82.9717,83.1186,82.9227,83.099,31929.0
2020-06-30 14:50:00,84.85,84.86,84.52,84.56,25648.0,83.1186,83.1284,82.7953,82.8345,25648.0
2020-06-30 15:00:00,84.58,84.58,84.22,84.26,32793.0,82.8541,82.8541,82.5015,82.5406,32793.0
2020-06-30 15:10:00,84.24,84.36,84.17,84.33,30353.0,82.5211,82.6386,82.4525,82.6092,30353.0
2020-06-30 15:20:00,84.31,84.47,84.25,84.37,37843.0,82.5896,82.7464,82.5308,82.6484,37843.0
2020-06-30 15:30:00,84.37,84.66,84.36,84.59,61424.0,82.6484,82.9325,82.6386,82.8639,61424.0
2020-06-30 15:40:00,84.59,84.64,84.42,84.59,51290.0,82.8639,82.9129,82.6974,82.8639,51290.0
2020-06-30 15:50:00,84.67,84.84,84.37,84.51,202404.0,82.9423,83.1088,82.6484,82.7855,202404.0
2020-07-01 09:30:00,84.7,84.79,83.32,83.56,72850.0,82.9717,83.0598,81.6198,81.8549,72850.0
2020-07-01 09:40:00,83.58,84.19,83.44,83.48,18465.0,81.8745,82.4721,81.7374,81.7766,18465.0
2020-07-01 09:50:00,83.47,83.62,83.04,83.26,15547.0,81.7668,81.9137,81.3455,81.561,15547.0
2020-07-01 10:00:00,83.41,83.72,83.27,83.32,18156.0,81.708,82.0117,81.5708,81.6198,18156.0
2020-07-01 10:10:00,83.36,83.8,83.28,83.76,16642.0,81.659,82.09,81.5806,82.0508,16642.0
2020-07-01 10:20:00,83.79,84.0,83.74,83.9,11094.0,82.0802,82.2859,82.0313,82.188,11094.0
2020-07-01 10:30:00,83.84,83.92,83.75,83.87,16345.0,82.1292,82.2076,82.0411,82.1586,16345.0
2020-07-01 10:40:00,83.9,83.97,83.67,83.79,14126.0,82.188,82.2566,81.9627,82.0802,14126.0
2020-07-01 10:50:00,83.7,83.9,83.62,83.88,12393.0,81.9921,82.188,81.9137,82.1684,12393.0
2020-07-01 11:00:00,83.9,83.93,83.7,83.9,17791.0,82.188,82.2174,81.9921,82.188,17791.0
2020-07-01 11:10:00,83.88,83.94,83.66,83.74,11186.0,82.1684,82.2272,81.9529,82.0313,11186.0
2020-07-01 11:20:00,83.75,83.75,83.04,83.13,42330.0,82.0411,82.0411,81.3455,81.4337,42330.0
2020-07-01 11:30:00,83.15,83.66,83.15,83.52,12130.0,81.4533,81.9529,81.4533,81.8157,12130.0
2020-07-01 11:40:00,83.5,83.62,83.41,83.61,7981.0,81.7962,81.9137,81.708,81.9039,7981.0
2020-07-01 11:50:00,83.6,83.61,83.4,83.54,10119.0,81.8941,81.9039,81.6982,81.8353,10119.0
2020-07-01 12:00:00,83.55,83.6,83.47,83.6,16099.0,81.8451,81.8941,81.7668,81.8941,16099.0
2020-07-01 12:10:00,83.58,83.65,83.43,83.65,7903.0,81.8745,81.9431,81.7276,81.9431,7903.0
2020-07-01 12:20:00,83.62,83.65,83.49,83.5,6236.0,81.9137,81.9431,81.7864,81.7962,6236.0
2020-07-01 12:30:00,83.47,83.61,83.44,83.45,6996.0,81.7668,81.9039,81.7374,81.7472,6996.0
2020-07-01 12:40:00,83.43,83.47,83.14,83.38,18618.0,81.7276,81.7668,81.4435,81.6786,18618.0
2020-07-01 12:50:00,83.44,83.44,83.18,83.33,10710.0,81.7374,81.7374,81.4827,81.6296,10710.0
2020-07-01 13:00:00,83.34,83.38,83.13,83.14,9513.0,81.6394,81.6786,81.4337,81.4435,9513.0
2020-07-01 13:10:00,83.1,83.25,83.04,83.11,13384.0,81.4043,81.5513,81.3455,81.4141,13384.0
2020-07-01 13:20:00,83.07,83.34,83.05,83.33,9249.0,81.3749,81.6394,81.3553,81.6296,9249.0
2020-07-01 13:30:00,83.33,83.49,83.3,83.49,8485.0,81.6296,81.7864,81.6002,81.7864,8485.0
2020-07-01 13:40:00,83.47,83.47,83.27,83.35,11663.0,81.7668,81.7668,81.5708,81.6492,11663.0
2020-07-01 13:50:00,83.37,83.37,83.16,83.24,12953.0,81.6688,81.6688,81.4631,81.5415,12953.0
2020-07-01 14:00:00,83.27,83.37,83.2,83.31,14549.0,81.5708,81.6688,81.5023,81.61,14549.0
2020-07-01 14:10:00,83.33,83.33,83.2,83.22,16826.0,81.6296,81.6296,81.5023,81.5219,16826.0
2020-07-01 14:20:00,83.2,83.2,83.05,83.11,15706.0,81.5023,81.5023,81.3553,81.4141,15706.0
2020-07-01 14:30:00,83.14,83.21,82.97,83.12,45601.0,81.4435,81.5121,81.277,81.4239,45601.0
2020-07-01 14:40:00,83.12,83.22,83.12,83.15,9904.0,81.4239,81.5219,81.4239,81.4533,9904.0
2020-07-01 14:50:00,83.16,83.33,83.16,83.31,11604.0,81.4631,81.6296,81.4631,81.61,11604.0
2020-07-01 15:00:00,83.31,83.37,83.18,83.35,23143.0,81.61,81.6688,81.4827,81.6492,23143.0
2020-07-01 15:10:00,83.34,83.45,83.24,83.43,18450.0,81.6394,81.7472,81.5415,81.7276,18450.0
2020-07-01 15:20:00,83.43,83.55,83.41,83.47,9981.0,81.7276,81.8451,81.708,81.7668,9981.0
2020-07-01 15:30:00,83.49,83.64,83.42,83.55,22010.0,81.7864,81.9333,81.7178,81.8451,22010.0
2020-07-01 15:40:00,83.56,83.66,83.47,83.59,25828.0,81.8549,81.9529,81.7668,81.8843,25828.0
2020-07-01 15:50:00,83.55,83.57,82.81,82.96,154324.0,81.8451,81.8647,81.1202,81.2672,154324.0
2020-07-02 09:30:00,84.0,84.89,83.67,84.47,49473.0,82.2859,83.1578,81.9627,82.7464,49473.0
2020-07-02 09:40:00,84.51,85.66,84.51,85.41,87502.0,82.7855,83.9121,82.7855,83.6672,87502.0
2020-07-02 09:50:00,85.41,85.65,85.25,85.59,58513.0,83.6672,83.9023,83.5104,83.8435,58513.0
2020-07-02 10:00:00,85.59,85.72,85.4,85.62,34643.0,83.8435,83.9709,83.6574,83.8729,34643.0
2020-07-02 10:10:00,85.58,85.72,85.37,85.66,18483.0,83.8337,83.9709,83.628,83.9121,18483.0
2020-07-02 10:20:00,85.67,85.69,84.9,84.91,33888.0,83.9219,83.9415,83.1676,83.1774,33888.0
2020-07-02 10:30:00,84.89,85.15,84.88,85.11,22432.0,83.1578,83.4125,83.148,83.3733,22432.0
2020-07-02 10:40:00,85.09,85.16,84.86,84.88,21508.0,83.3537,83.4223,83.1284,83.148,21508.0
2020-07-02 10:50:00,84.92,84.97,84.31,84.47,40380.0,83.1872,83.2362,82.5896,82.7464,40380.0
2020-07-02 11:00:00,84.44,84.44,83.85,83.85,52793.0,82.717,82.717,82.139,82.139,52793.0
2020-07-02 11:10:00,83.88,84.13,83.71,84.0,28447.0,82.1684,82.4133,82.0019,82.2859,28447.0
2020-07-02 11:20:00,83.99,84.13,83.83,83.99,33046.0,82.2762,82.4133,82.1194,82.2762,33046.0
2020-07-02 11:30:00,84.02,84.25,83.94,84.25,21040.0,82.3055,82.5308,82.2272,82.5308,21040.0
2020-07-02 11:40:00,84.23,84.72,84.23,84.62,13376.0,82.5113,82.9913,82.5113,82.8933,13376.0
2020-07-02 11:50:00,84.62,84.67,84.46,84.61,10708.0,82.8933,82.9423,82.7366,82.8835,10708.0
2020-07-02 12:00:00,84.58,84.64,84.43,84.64,8746.0,82.8541,82.9129,82.7072,82.9129,8746.0
2020-07-02 12:10:00,84.65,84.76,84.56,84.75,11745.0,82.9227,83.0304,82.8345,83.0206,11745.0
2020-07-02 12:20:00,84.71,84.76,84.6,84.66,16708.0,82.9815,83.0304,82.8737,82.9325,16708.0
2020-07-02 12:30:00,84.66,84.7,84.49,84.57,12320.0,82.9325,82.9717,82.766,82.8443,12320.0
2020-07-02 12:40:00,84.52,84.81,84.52,84.72,25715.0,82.7953,83.0794,82.7953,82.9913,25715.0
2020-07-02 12:50:00,84.71,84.92,84.69,84.9,23320.0,82.9815,83.1872,82.9619,83.1676,23320.0
2020-07-02 13:00:00,84.93,85.18,84.9,85.17,16645.0,83.197,83.4419,83.1676,83.4321,16645.0
2020-07-02 13:10:00,85.16,85.16,85.05,85.08,15183.0,83.4223,83.4223,83.3145,83.3439,15183.0
2020-07-02 13:20:00,85.09,85.17,85.03,85.12,18679.0,83.3537,83.4321,83.2949,83.3831,18679.0
2020-07-02 13:30:00,85.13,85.28,85.1,85.19,13424.0,83.3929,83.5398,83.3635,83.4517,13424.0
2020-07-02 13:40:00,85.22,85.24,85.01,85.21,13364.0,83.4811,83.5006,83.2753,83.4713,13364.0
2020-07-02 13:50:00,85.18,85.2,84.97,84.99,16030.0,83.4419,83.4615,83.2362,83.2557,16030.0
2020-07-02 14:00:00,84.94,85.05,84.84,84.94,11727.0,83.2068,83.3145,83.1088,83.2068,11727.0
2020-07-02 14:10:00,84.94,85.06,84.93,84.94,9335.0,83.2068,83.3243,83.197,83.2068,9335.0
2020-07-02 14:20:00,84.94,85.11,84.88,85.04,16013.0,83.2068,83.3733,83.148,83.3047,16013.0
2020-07-02 14:30:00,85.03,85.26,84.99,85.21,17820.0,83.2949,83.5202,83.2557,83.4713,17820.0
2020-07-02 14:40:00,85.21,85.38,85.17,85.37,16845.0,83.4713,83.6378,83.4321,83.628,16845.0
2020-07-02 14:50:00,85.39,85.48,85.24,85.41,14904.0,83.6476,83.7357,83.5006,83.6672,14904.0
2020-07-02 15:00:00,85.43,85.43,85.23,85.36,38079.0,83.6868,83.6868,83.4909,83.6182,38079.0
2020-07-02 15:10:00,85.34,85.39,85.15,85.18,29971.0,83.5986,83.6476,83.4125,83.4419,29971.0
2020-07-02 15:20:00,85.18,85.24,84.95,84.99,28413.0,83.4419,83.5006,83.2166,83.2557,28413.0
2020-07-02 15:30:00,84.99,85.15,84.89,85.07,28851.0,83.2557,83.4125,83.1578,83.3341,28851.0
2020-07-02 15:40:00,85.09,85.09,84.89,84.9,39129.0,83.3537,83.3537,83.1578,83.1676,39129.0
2020-07-02 15:50:00,84.88,84.88,84.34,84.6,135734.0,83.148,83.148,82.619,82.8737,135734.0
2020-07-06 09:30:00,86.92,87.89,86.2,87.56,109752.0,85.1464,86.0966,84.4411,85.7733,109752.0
2020-07-06 09:40:00,87.51,87.98,87.2,87.26,56706.0,85.7243,86.1847,85.4207,85.4794,56706.0
2020-07-06 09:50:00,87.25,88.22,87.07,88.17,47368.0,85.4696,86.4198,85.2933,86.3709,47368.0
2020-07-06 10:00:00,88.18,88.36,87.7,87.86,51667.0,86.3807,86.557,85.9104,86.0672,51667.0
2020-07-06 10:10:00,87.84,88.2,87.81,87.88,33436.0,86.0476,86.4002,86.0182,86.0868,33436.0
2020-07-06 10:20:00,87.87,88.04,87.75,87.97,20233.0,86.077,86.2435,85.9594,86.1749,20233.0
2020-07-06 10:30:00,87.89,88.22,87.83,88.21,23246.0,86.0966,86.4198,86.0378,86.41,23246.0
2020-07-06 10:40:00,88.19,88.46,88.04,88.44,34080.0,86.3905,86.6549,86.2435,86.6353,34080.0
2020-07-06 10:50:00,88.42,88.75,88.31,88.73,57699.0,86.6158,86.939,86.508,86.9194,57699.0
2020-07-06 11:00:00,88.74,88.94,88.61,88.94,31656.0,86.9292,87.1251,86.8019,87.1251,31656.0
2020-07-06 11:10:00,88.94,89.14,88.86,89.14,24061.0,87.1251,87.3211,87.0468,87.3211,24061.0
2020-07-06 11:20:00,89.17,89.5,89.04,89.08,34295.0,87.3505,87.6737,87.2231,87.2623,34295.0
2020-07-06 11:30:00,89.11,89.47,89.0,89.33,31495.0,87.2917,87.6443,87.1839,87.5072,31495.0
2020-07-06 11:40:00,89.31,89.58,89.3,89.4,25665.0,87.4876,87.7521,87.4778,87.5758,25665.0
2020-07-06 11:50:00,89.35,89.41,88.96,89.01,44594.0,87.5268,87.5856,87.1447,87.1937,44594.0
2020-07-06 12:00:00,89.06,89.22,88.73,88.89,19370.0,87.2427,87.3994,86.9194,87.0762,19370.0
2020-07-06 12:10:00,88.84,89.06,88.76,88.84,16768.0,87.0272,87.2427,86.9488,87.0272,16768.0
2020-07-06 12:20:00,88.89,88.9,88.64,88.86,17612.0,87.0762,87.086,86.8313,87.0468,17612.0
2020-07-06 12:30:00,88.86,88.87,88.77,88.83,19006.0,87.0468,87.0566,86.9586,87.0174,19006.0
2020-07-06 12:40:00,88.81,89.1,88.81,89.1,19695.0,86.9978,87.2819,86.9978,87.2819,19695.0
2020-07-06 12:50:00,89.11,89.11,88.84,88.94,16751.0,87.2917,87.2917,87.0272,87.1251,16751.0
2020-07-06 13:00:00,88.96,88.96,88.59,88.61,10617.0,87.1447,87.1447,86.7823,86.8019,10617.0
2020-07-06 13:10:00,88.58,88.62,88.36,88.36,14844.0,86.7725,86.8117,86.557,86.557,14844.0
2020-07-06 13:20:00,88.39,88.6,88.28,88.45,12558.0,86.5864,86.7921,86.4786,86.6451,12558.0
2020-07-06 13:30:00,88.48,88.59,88.37,88.47,11164.0,86.6745,86.7823,86.5668,86.6647,11164.0
2020-07-06 13:40:00,88.45,88.55,88.31,88.32,10211.0,86.6451,86.7431,86.508,86.5178,10211.0
2020-07-06 13:50:00,88.33,88.39,88.23,88.25,23234.0,86.5276,86.5864,86.4296,86.4492,23234.0
2020-07-06 14:00:00,88.24,88.24,87.85,87.92,27799.0,86.4394,86.4394,86.0574,86.126,27799.0
2020-07-06 14:10:00,87.93,88.03,87.77,87.9,17068.0,86.1358,86.2337,85.979,86.1064,17068.0
2020-07-06 14:20:00,87.87,87.98,87.8,87.92,21950.0,86.077,86.1847,86.0084,86.126,21950.0
2020-07-06 14:30:00,87.92,88.16,87.87,87.93,16272.0,86.126,86.3611,86.077,86.1358,16272.0
2020-07-06 14:40:00,87.94,88.06,87.83,87.96,15041.0,86.1456,86.2631,86.0378,86.1651,15041.0
2020-07-06 14:50:00,87.94,88.11,87.88,88.07,14409.0,86.1456,86.3121,86.0868,86.2729,14409.0
2020-07-06 15:00:00,88.08,88.14,87.75,87.83,13847.0,86.2827,86.3415,85.9594,86.0378,13847.0
2020-07-06 15:10:00,87.8,88.02,87.8,87.92,19432.0,86.0084,86.2239,86.0084,86.126,19432.0
2020-07-06 15:20:00,87.92,88.24,87.92,88.18,22745.0,86.126,86.4394,86.126,86.3807,22745.0
2020-07-06 15:30:00,88.2,88.25,87.93,87.93,35645.0,86.4002,86.4492,86.1358,86.1358,35645.0
2020-07-06 15:40:00,87.9,88.18,87.87,88.13,30275.0,86.1064,86.3807,86.077,86.3317,30275.0
2020-07-06 15:50:00,88.16,88.22,87.95,88.14,73326.0,86.3611,86.4198,86.1553,86.3415,73326.0
2020-07-07 09:30:00,87.78,87.92,87.36,87.5,47834.0,85.9888,86.126,85.5774,85.7145,47834.0
2020-07-07 09:40:00,87.49,88.45,87.49,88.23,26370.0,85.7047,86.6451,85.7047,86.4296,26370.0
2020-07-07 09:50:00,88.18,88.5,87.94,88.27,13958.0,86.3807,86.6941,86.1456,86.4688,13958.0
2020-07-07 10:00:00,88.25,88.7,88.2,88.38,20309.0,86.4492,86.89,86.4002,86.5766,20309.0
2020-07-07 10:10:00,88.35,88.6,88.27,88.38,15551.0,86.5472,86.7921,86.4688,86.5766,15551.0
2020-07-07 10:20:00,88.32,88.4,88.18,88.3,14462.0,86.5178,86.5962,86.3807,86.4982,14462.0
2020-07-07 10:30:00,88.31,88.64,88.31,88.38,16030.0,86.508,86.8313,86.508,86.5766,16030.0
2020-07-07 10:40:00,88.35,88.43,88.06,88.24,15214.0,86.5472,86.6256,86.2631,86.4394,15214.0
2020-07-07 10:50:00,88.23,88.6,88.23,88.54,17973.0,86.4296,86.7921,86.4296,86.7333,17973.0
2020-07-07 11:00:00,88.59,88.79,88.58,88.68,15969.0,86.7823,86.9782,86.7725,86.8705,15969.0
2020-07-07 11:10:00,88.72,88.88,88.69,88.74,11395.0,86.9096,87.0664,86.8802,86.9292,11395.0
2020-07-07 11:20:00,88.73,88.73,88.46,88.47,10958.0,86.9194,86.9194,86.6549,86.6647,10958.0
2020-07-07 11:30:00,88.47,88.6,88.05,88.13,17448.0,86.6647,86.7921,86.2533,86.3317,17448.0
2020-07-07 11:40:00,88.15,88.5,88.15,88.5,69464.0,86.3513,86.6941,86.3513,86.6941,69464.0
2020-07-07 11:50:00,88.48,88.5,88.32,88.35,11067.0,86.6745,86.6941,86.5178,86.5472,11067.0
2020-07-07 12:00:00,88.33,88.37,88.05,88.06,11961.0,86.5276,86.5668,86.2533,86.2631,11961.0
2020-07-07 12:10:00,88.04,88.04,87.76,87.81,19837.0,86.2435,86.2435,85.9692,86.0182,19837.0
2020-07-07 12:20:00,87.81,87.85,87.67,87.74,10218.0,86.0182,86.0574,85.8811,85.9496,10218.0
2020-07-07 12:30:00,87.68,88.05,87.66,87.88,9355.0,85.8909,86.2533,85.8713,86.0868,9355.0
2020-07-07 12:40:00,87.9,87.9,87.67,87.75,8286.0,86.1064,86.1064,85.8811,85.9594,8286.0
2020-07-07 12:50:00,87.74,87.78,87.56,87.7,9766.0,85.9496,85.9888,85.7733,85.9104,9766.0
2020-07-07 13:00:00,87.7,88.08,87.69,87.73,275960.0,85.9104,86.2827,85.9007,85.9398,275960.0
2020-07-07 13:10:00,87.64,87.73,87.55,87.7,6382.0,85.8517,85.9398,85.7635,85.9104,6382.0
2020-07-07 13:20:00,87.69,87.89,87.66,87.85,23031.0,85.9007,86.0966,85.8713,86.0574,23031.0
2020-07-07 13:30:00,87.87,87.97,87.78,87.79,6201.0,86.077,86.1749,85.9888,85.9986,6201.0
2020-07-07 13:40:00,87.76,87.91,87.59,87.61,15711.0,85.9692,86.1162,85.8027,85.8223,15711.0
2020-07-07 13:50:00,87.61,87.63,87.4,87.43,15460.0,85.8223,85.8419,85.6166,85.646,15460.0
2020-07-07 14:00:00,87.4,87.46,87.28,87.31,18303.0,85.6166,85.6753,85.499,85.5284,18303.0
2020-07-07 14:10:00,87.32,87.48,87.25,87.31,14476.0,85.5382,85.6949,85.4696,85.5284,14476.0
2020-07-07 14:20:00,87.29,87.32,87.21,87.21,14980.0,85.5088,85.5382,85.4304,85.4304,14980.0
2020-07-07 14:30:00,87.18,87.27,86.86,86.91,29629.0,85.4011,85.4892,85.0876,85.1366,29629.0
2020-07-07 14:40:00,86.93,87.01,86.88,86.96,26016.0,85.1562,85.2345,85.1072,85.1855,26016.0
2020-07-07 14:50:00,86.95,87.07,86.88,87.0,24513.0,85.1758,85.2933,85.1072,85.2247,24513.0
2020-07-07 15:00:00,87.0,87.04,86.75,86.75,27509.0,85.2247,85.2639,84.9798,84.9798,27509.0
2020-07-07 15:10:00,86.75,86.96,86.63,86.96,29441.0,84.9798,85.1855,84.8623,85.1855,29441.0
2020-07-07 15:20:00,86.98,87.0,86.78,86.87,24337.0,85.2051,85.2247,85.0092,85.0974,24337.0
2020-07-07 15:30:00,86.88,87.08,86.73,86.82,45112.0,85.1072,85.3031,84.9602,85.0484,45112.0
2020-07-07 15:40:00,86.83,87.12,86.77,86.89,58007.0,85.0582,85.3423,84.9994,85.117,58007.0
2020-07-07 15:50:00,86.88,86.88,86.3,86.34,169192.0,85.1072,85.1072,84.539,84.5782,169192.0
2020-07-08 09:30:00,87.46,88.45,87.27,87.93,66626.0,85.6753,86.6451,85.4892,86.1358,66626.0
2020-07-08 09:40:00,87.93,88.02,87.43,87.5,37295.0,86.1358,86.2239,85.646,85.7145,37295.0
2020-07-08 09:50:00,87.52,87.69,87.3,87.55,32032.0,85.7341,85.9007,85.5186,85.7635,32032.0
2020-07-08 10:00:00,87.56,88.09,87.54,87.89,53486.0,85.7733,86.2925,85.7537,86.0966,53486.0
2020-07-08 10:10:00,87.92,88.2,87.73,87.92,41783.0,86.126,86.4002,85.9398,86.126,41783.0
2020-07-08 10:20:00,87.87,88.02,87.69,87.87,35612.0,86.077,86.2239,85.9007,86.077,35612.0
2020-07-08 10:30:00,87.86,88.11,87.84,88.03,17092.0,86.0672,86.3121,86.0476,86.2337,17092.0
2020-07-08 10:40:00,88.03,88.13,87.57,87.9,24511.0,86.2337,86.3317,85.7831,86.1064,24511.0
2020-07-08 10:50:00,87.9,88.12,87.83,87.92,36383.0,86.1064,86.3219,86.0378,86.126,36383.0
2020-07-08 11:00:00,87.92,87.93,87.18,87.21,19745.0,86.126,86.1358,85.4011,85.4304,19745.0
2020-07-08 11:10:00,87.18,87.33,87.14,87.25,31074.0,85.4011,85.548,85.3619,85.4696,31074.0
2020-07-08 11:20:00,87.21,87.24,86.77,87.02,33120.0,85.4304,85.4598,84.9994,85.2443,33120.0
2020-07-08 11:30:00,87.02,87.38,87.02,87.27,12816.0,85.2443,85.597,85.2443,85.4892,12816.0
2020-07-08 11:40:00,87.23,87.55,87.17,87.47,23836.0,85.45,85.7635,85.3913,85.6851,23836.0
2020-07-08 11:50:00,87.46,87.71,87.36,87.53,28939.0,85.6753,85.9202,85.5774,85.7439,28939.0
2020-07-08 12:00:00,87.54,87.58,87.21,87.21,15294.0,85.7537,85.7929,85.4304,85.4304,15294.0
2020-07-08 12:10:00,87.24,87.37,87.09,87.36,14532.0,85.4598,85.5872,85.3129,85.5774,14532.0
2020-07-08 12:20:00,87.35,87.38,87.2,87.26,11604.0,85.5676,85.597,85.4207,85.4794,11604.0
2020-07-08 12:30:00,87.27,87.34,87.07,87.32,19900.0,85.4892,85.5578,85.2933,85.5382,19900.0
2020-07-08 12:40:00,87.33,87.36,87.03,87.05,17382.0,85.548,85.5774,85.2541,85.2737,17382.0
2020-07-08 12:50:00,87.06,87.49,87.03,87.48,17145.0,85.2835,85.7047,85.2541,85.6949,17145.0
2020-07-08 13:00:00,87.45,87.64,87.39,87.64,44817.0,85.6656,85.8517,85.6068,85.8517,44817.0
2020-07-08 13:10:00,87.62,87.67,87.45,87.55,36823.0,85.8321,85.8811,85.6656,85.7635,36823.0
2020-07-08 13:20:00,87.55,87.59,87.18,87.43,23686.0,85.7635,85.8027,85.4011,85.646,23686.0
2020-07-08 13:30:00,87.43,87.52,87.26,87.38,24133.0,85.646,85.7341,85.4794,85.597,24133.0
2020-07-08 13:40:00,87.37,87.4,87.14,87.25,13870.0,85.5872,85.6166,85.3619,85.4696,13870.0
2020-07-08 13:50:00,87.23,87.25,86.88,86.91,20880.0,85.45,85.4696,85.1072,85.1366,20880.0
2020-07-08 14:00:00,86.9,86.96,86.62,86.8,17509.0,85.1268,85.1855,84.8525,85.0288,17509.0
2020-07-08 14:10:00,86.8,87.08,86.75,87.08,8672.0,85.0288,85.3031,84.9798,85.3031,8672.0
2020-07-08 14:20:00,87.09,87.24,87.03,87.12,8339.0,85.3129,85.4598,85.2541,85.3423,8339.0
2020-07-08 14:30:00,87.07,87.1,86.93,86.96,10650.0,85.2933,85.3227,85.1562,85.1855,10650.0
2020-07-08 14:40:00,87.05,87.05,86.85,86.96,7340.0,85.2737,85.2737,85.0778,85.1855,7340.0
2020-07-08 14:50:00,86.96,87.19,86.87,87.15,5842.0,85.1855,85.4109,85.0974,85.3717,5842.0
2020-07-08 15:00:00,87.21,87.34,87.14,87.34,9680.0,85.4304,85.5578,85.3619,85.5578,9680.0
2020-07-08 15:10:00,87.35,87.65,87.35,87.64,14816.0,85.5676,85.8615,85.5676,85.8517,14816.0
2020-07-08 15:20:00,87.64,87.72,87.55,87.6,15685.0,85.8517,85.93,85.7635,85.8125,15685.0
2020-07-08 15:30:00,87.58,87.78,87.45,87.47,22471.0,85.7929,85.9888,85.6656,85.6851,22471.0
2020-07-08 15:40:00,87.47,87.63,87.41,87.58,39265.0,85.6851,85.8419,85.6264,85.7929,39265.0
2020-07-08 15:50:00,87.55,87.9,87.44,87.75,123476.0,85.7635,86.1064,85.6558,85.9594,123476.0
2020-07-09 09:30:00,88.28,88.75,87.95,88.17,33068.0,86.4786,86.939,86.1553,86.3709,33068.0
2020-07-09 09:40:00,88.33,88.5,88.07,88.22,9776.0,86.5276,86.6941,86.2729,86.4198,9776.0
2020-07-09 09:50:00,88.3,88.93,88.3,88.86,12286.0,86.4982,87.1154,86.4982,87.0468,12286.0
2020-07-09 10:00:00,88.86,89.22,88.7,88.88,65877.0,87.0468,87.3994,86.89,87.0664,65877.0
2020-07-09 10:10:00,88.89,88.99,88.49,88.52,21252.0,87.0762,87.1741,86.6843,86.7137,21252.0
2020-07-09 10:20:00,88.58,88.91,88.43,88.77,16174.0,86.7725,87.0958,86.6256,86.9586,16174.0
2020-07-09 10:30:00,88.79,88.9,88.3,88.31,17417.0,86.9782,87.086,86.4982,86.508,17417.0
2020-07-09 10:40:00,88.23,88.27,87.68,87.81,18138.0,86.4296,86.4688,85.8909,86.0182,18138.0
2020-07-09 10:50:00,87.79,88.1,87.5,87.55,21891.0,85.9986,86.3023,85.7145,85.7635,21891.0
2020-07-09 11:00:00,87.53,87.7,87.2,87.59,29151.0,85.7439,85.9104,85.4207,85.8027,29151.0
2020-07-09 11:10:00,87.64,87.78,87.13,87.13,15897.0,85.8517,85.9888,85.3521,85.3521,15897.0
2020-07-09 11:20:00,87.14,87.74,87.14,87.7,11001.0,85.3619,85.9496,85.3619,85.9104,11001.0
2020-07-09 11:30:00,87.69,88.0,87.62,87.79,12371.0,85.9007,86.2043,85.8321,85.9986,12371.0
2020-07-09 11:40:00,87.79,87.81,87.5,87.74,12519.0,85.9986,86.0182,85.7145,85.9496,12519.0
2020-07-09 11:50:00,87.71,87.9,87.64,87.82,10668.0,85.9202,86.1064,85.8517,86.028,10668.0
2020-07-09 12:00:00,87.74,88.07,87.71,87.91,7800.0,85.9496,86.2729,85.9202,86.1162,7800.0
2020-07-09 12:10:00,87.92,87.95,87.76,87.91,11062.0,86.126,86.1553,85.9692,86.1162,11062.0
2020-07-09 12:20:00,87.91,87.98,87.73,87.81,17508.0,86.1162,86.1847,85.9398,86.0182,17508.0
2020-07-09 12:30:00,87.85,87.95,87.75,87.81,9531.0,86.0574,86.1553,85.9594,86.0182,9531.0
2020-07-09 12:40:00,87.83,88.07,87.76,88.04,5428.0,86.0378,86.2729,85.9692,86.2435,5428.0
2020-07-09 12:50:00,88.0,88.17,87.98,88.17,14516.0,86.2043,86.3709,86.1847,86.3709,14516.0
2020-07-09 13:00:00,88.17,88.54,88.12,88.5,25793.0,86.3709,86.7333,86.3219,86.6941,25793.0
2020-07-09 13:10:00,88.51,88.84,88.47,88.76,26399.0,86.7039,87.0272,86.6647,86.9488,26399.0
2020-07-09 13:20:00,88.77,88.77,88.35,88.4,19633.0,86.9586,86.9586,86.5472,86.5962,19633.0
2020-07-09 13:30:00,88.39,88.47,88.27,88.34,13438.0,86.5864,86.6647,86.4688,86.5374,13438.0
2020-07-09 13:40:00,88.37,88.5,88.19,88.38,9135.0,86.5668,86.6941,86.3905,86.5766,9135.0
2020-07-09 13:50:00,88.36,88.49,88.27,88.39,8508.0,86.557,86.6843,86.4688,86.5864,8508.0
2020-07-09 14:00:00,88.42,88.81,88.39,88.69,10340.0,86.6158,86.9978,86.5864,86.8802,10340.0
2020-07-09 14:10:00,88.66,89.03,88.66,89.02,19524.0,86.8509,87.2133,86.8509,87.2035,19524.0
2020-07-09 14:20:00,89.02,89.1,88.86,88.92,19516.0,87.2035,87.2819,87.0468,87.1056,19516.0
2020-07-09 14:30:00,88.94,88.97,88.76,88.89,18109.0,87.1251,87.1545,86.9488,87.0762,18109.0
2020-07-09 14:40:00,88.92,89.04,88.78,89.02,16577.0,87.1056,87.2231,86.9684,87.2035,16577.0
2020-07-09 14:50:00,89.04,89.08,88.84,88.9,15838.0,87.2231,87.2623,87.0272,87.086,15838.0
2020-07-09 15:00:00,88.9,88.99,88.82,88.95,14554.0,87.086,87.1741,87.0076,87.1349,14554.0
2020-07-09 15:10:00,88.95,89.27,88.87,89.03,22382.0,87.1349,87.4484,87.0566,87.2133,22382.0
2020-07-09 15:20:00,89.02,89.02,88.6,88.6,21620.0,87.2035,87.2035,86.7921,86.7921,21620.0
2020-07-09 15:30:00,88.6,88.63,88.32,88.39,29790.0,86.7921,86.8215,86.5178,86.5864,29790.0
2020-07-09 15:40:00,88.38,88.7,88.27,88.53,43165.0,86.5766,86.89,86.4688,86.7235,43165.0
2020-07-09 15:50:00,88.52,88.63,88.38,88.56,105727.0,86.7137,86.8215,86.5766,86.7529,105727.0
2020-07-10 09:30:00,88.5,88.85,86.9,87.31,76023.0,86.6941,87.037,85.1268,85.5284,76023.0
2020-07-10 09:40:00,87.25,87.46,87.05,87.15,18399.0,85.4696,85.6753,85.2737,85.3717,18399.0
2020-07-10 09:50:00,87.15,87.28,86.75,86.9,21986.0,85.3717,85.499,84.9798,85.1268,21986.0
2020-07-10 10:00:00,86.85,86.85,86.37,86.72,32009.0,85.0778,85.0778,84.6076,84.9504,32009.0
2020-07-10 10:10:00,86.69,86.82,86.22,86.23,38719.0,84.9211,85.0484,84.4606,84.4704,38719.0
2020-07-10 10:20:00,86.23,86.41,85.88,86.34,78054.0,84.4704,84.6468,84.1276,84.5782,78054.0
2020-07-10 10:30:00,86.34,86.71,86.2,86.46,33166.0,84.5782,84.9407,84.4411,84.6958,33166.0
2020-07-10 10:40:00,86.5,86.82,86.4,86.5,27505.0,84.7349,85.0484,84.637,84.7349,27505.0
2020-07-10 10:50:00,86.49,86.69,86.43,86.53,14777.0,84.7251,84.9211,84.6664,84.7643,14777.0
2020-07-10 11:00:00,86.48,86.52,86.27,86.48,21814.0,84.7153,84.7545,84.5096,84.7153,21814.0
2020-07-10 11:10:00,86.51,86.59,86.33,86.37,53943.0,84.7447,84.8231,84.5684,84.6076,53943.0
2020-07-10 11:20:00,86.38,86.85,86.36,86.72,24669.0,84.6174,85.0778,84.5978,84.9504,24669.0
2020-07-10 11:30:00,86.7,86.79,86.44,86.71,24475.0,84.9309,85.019,84.6762,84.9407,24475.0
2020-07-10 11:40:00,86.74,86.92,86.73,86.78,20479.0,84.97,85.1464,84.9602,85.0092,20479.0
2020-07-10 11:50:00,86.78,86.91,86.68,86.89,15291.0,85.0092,85.1366,84.9113,85.117,15291.0
2020-07-10 12:00:00,86.9,86.9,86.69,86.76,18599.0,85.1268,85.1268,84.9211,84.9896,18599.0
2020-07-10 12:10:00,86.76,86.85,86.67,86.67,13370.0,84.9896,85.0778,84.9015,84.9015,13370.0
2020-07-10 12:20:00,86.74,86.76,86.5,86.5,19189.0,84.97,84.9896,84.7349,84.7349,19189.0
2020-07-10 12:30:00,86.52,86.54,86.38,86.39,21022.0,84.7545,84.7741,84.6174,84.6272,21022.0
2020-07-10 12:40:00,86.39,86.52,86.22,86.23,18937.0,84.6272,84.7545,84.4606,84.4704,18937.0
2020-07-10 12:50:00,86.23,86.44,86.22,86.36,13127.0,84.4704,84.6762,84.4606,84.5978,13127.0
2020-07-10 13:00:00,86.37,86.45,86.23,86.38,12328.0,84.6076,84.686,84.4704,84.6174,12328.0
2020-07-10 13:10:00,86.36,86.43,86.29,86.37,9411.0,84.5978,84.6664,84.5292,84.6076,9411.0
2020-07-10 13:20:00,86.39,86.46,86.32,86.44,12021.0,84.6272,84.6958,84.5586,84.6762,12021.0
2020-07-10 13:30:00,86.43,86.44,86.27,86.38,7946.0,84.6664,84.6762,84.5096,84.6174,7946.0
2020-07-10 13:40:00,86.37,86.49,86.34,86.46,16025.0,84.6076,84.7251,84.5782,84.6958,16025.0
2020-07-10 13:50:00,86.49,86.62,86.49,86.6,18984.0,84.7251,84.8525,84.7251,84.8329,18984.0
2020-07-10 14:00:00,86.6,86.62,86.36,86.36,22789.0,84.8329,84.8525,84.5978,84.5978,22789.0
2020-07-10 14:10:00,86.35,86.57,86.27,86.54,24745.0,84.588,84.8035,84.5096,84.7741,24745.0
2020-07-10 14:20:00,86.54,86.59,86.4,86.54,24951.0,84.7741,84.8231,84.637,84.7741,24951.0
2020-07-10 14:30:00,86.52,86.69,86.51,86.67,18333.0,84.7545,84.9211,84.7447,84.9015,18333.0
2020-07-10 14:40:00,86.67,86.76,86.6,86.76,22773.0,84.9015,84.9896,84.8329,84.9896,22773.0
2020-07-10 14:50:00,86.8,86.95,86.78,86.95,26287.0,85.0288,85.1758,85.0092,85.1758,26287.0
2020-07-10 15:00:00,86.95,87.19,86.91,87.15,65421.0,85.1758,85.4109,85.1366,85.3717,65421.0
2020-07-10 15:10:00,87.14,87.53,87.14,87.53,43469.0,85.3619,85.7439,85.3619,85.7439,43469.0
2020-07-10 15:20:00,87.54,87.63,87.45,87.56,46310.0,85.7537,85.8419,85.6656,85.7733,46310.0
2020-07-10 15:30:00,87.56,87.73,87.43,87.55,59374.0,85.7733,85.9398,85.646,85.7635,59374.0
2020-07-10 15:40:00,87.56,87.63,87.43,87.63,65800.0,85.7733,85.8419,85.646,85.8419,65800.0
2020-07-10 15:50:00,87.67,87.67,87.38,87.38,200775.0,85.8811,85.8811,85.597,85.597,200775.0
2020-07-13 09:30:00,88.45,89.93,88.38,89.41,50990.0,86.6451,88.0949,86.5766,87.5856,50990.0
2020-07-13 09:40:00,89.44,89.69,89.11,89.22,22656.0,87.6149,87.8598,87.2917,87.3994,22656.0
2020-07-13 09:50:00,89.26,89.94,89.16,89.75,26096.0,87.4386,88.1047,87.3407,87.9186,26096.0
2020-07-13 10:00:00,89.77,89.98,89.2,89.98,29027.0,87.9382,88.1439,87.3798,88.1439,29027.0
2020-07-13 10:10:00,89.97,90.32,89.89,89.94,63553.0,88.1341,88.477,88.0558,88.1047,63553.0
2020-07-13 10:20:00,89.89,90.5,89.85,90.45,60152.0,88.0558,88.6533,88.0166,88.6043,60152.0
2020-07-13 10:30:00,90.45,90.53,90.0,90.19,24648.0,88.6043,88.6827,88.1635,88.3496,24648.0
2020-07-13 10:40:00,90.24,90.28,89.62,90.01,44997.0,88.3986,88.4378,87.7913,88.1733,44997.0
2020-07-13 10:50:00,90.07,90.24,89.82,90.05,27869.0,88.2321,88.3986,87.9872,88.2125,27869.0
2020-07-13 11:00:00,90.07,90.53,89.97,90.18,41456.0,88.2321,88.6827,88.1341,88.3398,41456.0
2020-07-13 11:10:00,90.2,90.4,90.04,90.36,17604.0,88.3594,88.5554,88.2027,88.5162,17604.0
2020-07-13 11:20:00,90.32,90.7,90.25,90.67,33280.0,88.477,88.8492,88.4084,88.8198,33280.0
2020-07-13 11:30:00,90.69,90.69,90.44,90.48,17983.0,88.8394,88.8394,88.5945,88.6337,17983.0
2020-07-13 11:40:00,90.49,90.52,90.1,90.35,20777.0,88.6435,88.6729,88.2615,88.5064,20777.0
2020-07-13 11:50:00,90.35,90.42,90.16,90.28,15636.0,88.5064,88.5749,88.3203,88.4378,15636.0
2020-07-13 12:00:00,90.26,90.38,90.22,90.35,20831.0,88.4182,88.5358,88.379,88.5064,20831.0
2020-07-13 12:10:00,90.34,90.34,89.94,90.01,17479.0,88.4966,88.4966,88.1047,88.1733,17479.0
2020-07-13 12:20:00,90.03,90.21,90.03,90.06,14189.0,88.1929,88.3692,88.1929,88.2223,14189.0
2020-07-13 12:30:00,90.06,90.17,89.97,90.11,16274.0,88.2223,88.33,88.1341,88.2713,16274.0
2020-07-13 12:40:00,90.06,90.13,89.86,90.0,13773.0,88.2223,88.2909,88.0264,88.1635,13773.0
2020-07-13 12:50:00,90.0,90.04,89.84,89.89,17379.0,88.1635,88.2027,88.0068,88.0558,17379.0
2020-07-13 13:00:00,89.89,89.97,89.82,89.95,14743.0,88.0558,88.1341,87.9872,88.1145,14743.0
2020-07-13 13:10:00,89.96,90.24,89.94,90.18,20533.0,88.1243,88.3986,88.1047,88.3398,20533.0
2020-07-13 13:20:00,90.17,90.43,90.17,90.34,32781.0,88.33,88.5847,88.33,88.4966,32781.0
2020-07-13 13:30:00,90.35,90.42,90.15,90.19,28392.0,88.5064,88.5749,88.3105,88.3496,28392.0
2020-07-13 13:40:00,90.2,90.21,89.89,89.96,20281.0,88.3594,88.3692,88.0558,88.1243,20281.0
2020-07-13 13:50:00,89.95,90.09,89.91,89.91,10777.0,88.1145,88.2517,88.0754,88.0754,10777.0
2020-07-13 14:00:00,89.89,89.99,89.11,89.19,35663.0,88.0558,88.1537,87.2917,87.37,35663.0
2020-07-13 14:10:00,89.24,89.41,89.04,89.16,21504.0,87.419,87.5856,87.2231,87.3407,21504.0
2020-07-13 14:20:00,89.14,89.16,88.43,88.47,27596.0,87.3211,87.3407,86.6256,86.6647,27596.0
2020-07-13 14:30:00,88.54,88.66,88.18,88.64,32472.0,86.7333,86.8509,86.3807,86.8313,32472.0
2020-07-13 14:40:00,88.74,88.94,88.46,88.91,24457.0,86.9292,87.1251,86.6549,87.0958,24457.0
2020-07-13 14:50:00,88.9,89.29,88.9,89.15,33415.0,87.086,87.468,87.086,87.3309,33415.0
2020-07-13 15:00:00,89.23,89.23,88.62,88.73,77422.0,87.4092,87.4092,86.8117,86.9194,77422.0
2020-07-13 15:10:00,88.74,89.06,88.38,88.39,50307.0,86.9292,87.2427,86.5766,86.5864,50307.0
2020-07-13 15:20:00,88.38,88.58,87.91,88.06,61213.0,86.5766,86.7725,86.1162,86.2631,61213.0
2020-07-13 15:30:00,88.05,88.16,87.27,87.56,48906.0,86.2533,86.3611,85.4892,85.7733,48906.0
2020-07-13 15:40:00,87.53,88.02,87.36,87.37,55398.0,85.7439,86.2239,85.5774,85.5872,55398.0
2020-07-13 15:50:00,87.37,87.39,86.81,86.85,164569.0,85.5872,85.6068,85.0386,85.0778,164569.0
2020-07-14 09:30:00,83.39,85.93,82.91,85.9,172077.0,81.6884,84.1766,81.2182,84.1472,172077.0
2020-07-14 09:40:00,85.95,86.1,84.78,84.78,47969.0,84.1962,84.3431,83.05,83.05,47969.0
2020-07-14 09:50:00,84.83,84.92,83.59,84.77,97712.0,83.099,83.1872,81.8843,83.0402,97712.0
2020-07-14 10:00:00,84.69,84.88,83.88,83.9,83304.0,82.9619,83.148,82.1684,82.188,83304.0
2020-07-14 10:10:00,83.92,84.18,83.2,83.46,69764.0,82.2076,82.4623,81.5023,81.757,69764.0
2020-07-14 10:20:00,83.45,84.12,83.41,84.06,83358.0,81.7472,82.4035,81.708,82.3447,83358.0
2020-07-14 10:30:00,84.05,84.52,83.72,83.81,97951.0,82.3349,82.7953,82.0117,82.0998,97951.0
2020-07-14 10:40:00,83.84,84.57,83.84,84.29,60706.0,82.1292,82.8443,82.1292,82.57,60706.0
2020-07-14 10:50:00,84.3,84.64,84.14,84.29,40927.0,82.5798,82.9129,82.4231,82.57,40927.0
2020-07-14 11:00:00,84.27,84.51,83.73,84.2,75272.0,82.5504,82.7855,82.0215,82.4819,75272.0
2020-07-14 11:10:00,84.17,84.34,83.75,84.23,57981.0,82.4525,82.619,82.0411,82.5113,57981.0
2020-07-14 11:20:00,84.23,84.4,84.03,84.29,37015.0,82.5113,82.6778,82.3153,82.57,37015.0
2020-07-14 11:30:00,84.25,84.58,84.13,84.58,76614.0,82.5308,82.8541,82.4133,82.8541,76614.0
2020-07-14 11:40:00,84.56,84.87,84.5,84.8,29745.0,82.8345,83.1382,82.7757,83.0696,29745.0
2020-07-14 11:50:00,84.81,84.91,84.35,84.52,31496.0,83.0794,83.1774,82.6288,82.7953,31496.0
2020-07-14 12:00:00,84.52,84.75,84.41,84.46,29094.0,82.7953,83.0206,82.6876,82.7366,29094.0
2020-07-14 12:10:00,84.5,84.76,84.41,84.71,29493.0,82.7757,83.0304,82.6876,82.9815,29493.0
2020-07-14 12:20:00,84.71,84.82,84.29,84.3,26765.0,82.9815,83.0892,82.57,82.5798,26765.0
2020-07-14 12:30:00,84.34,84.56,84.21,84.51,35513.0,82.619,82.8345,82.4917,82.7855,35513.0
2020-07-14 12:40:00,84.49,84.56,84.3,84.48,19821.0,82.766,82.8345,82.5798,82.7562,19821.0
2020-07-14 12:50:00,84.46,84.46,83.92,84.04,27480.0,82.7366,82.7366,82.2076,82.3251,27480.0
2020-07-14 13:00:00,84.08,84.08,83.77,83.86,34499.0,82.3643,82.3643,82.0606,82.1488,34499.0
2020-07-14 13:10:00,83.87,84.45,83.87,84.42,14895.0,82.1586,82.7268,82.1586,82.6974,14895.0
2020-07-14 13:20:00,84.42,84.67,84.4,84.62,16109.0,82.6974,82.9423,82.6778,82.8933,16109.0
2020-07-14 13:30:00,84.6,85.11,84.58,85.09,14017.0,82.8737,83.3733,82.8541,83.3537,14017.0
2020-07-14 13:40:00,85.12,85.19,84.98,85.18,17184.0,83.3831,83.4517,83.246,83.4419,17184.0
2020-07-14 13:50:00,85.13,85.45,85.09,85.2,33704.0,83.3929,83.7064,83.3537,83.4615,33704.0
2020-07-14 14:00:00,85.2,85.54,84.98,85.05,20642.0,83.4615,83.7945,83.246,83.3145,20642.0
2020-07-14 14:10:00,85.09,85.29,84.95,85.22,14846.0,83.3537,83.5496,83.2166,83.4811,14846.0
2020-07-14 14:20:00,85.19,85.63,85.19,85.56,26445.0,83.4517,83.8827,83.4517,83.8141,26445.0
2020-07-14 14:30:00,85.67,85.82,85.55,85.58,52175.0,83.9219,84.0688,83.8043,83.8337,52175.0
2020-07-14 14:40:00,85.6,85.93,85.49,85.49,28245.0,83.8533,84.1766,83.7455,83.7455,28245.0
2020-07-14 14:50:00,85.51,85.78,85.39,85.67,14394.0,83.7651,84.0296,83.6476,83.9219,14394.0
2020-07-14 15:00:00,85.68,85.76,85.3,85.3,25111.0,83.9317,84.01,83.5594,83.5594,25111.0
2020-07-14 15:10:00,85.31,85.52,85.25,85.47,30565.0,83.5692,83.7749,83.5104,83.726,30565.0
2020-07-14 15:20:00,85.51,85.95,85.48,85.77,24992.0,83.7651,84.1962,83.7357,84.0198,24992.0
2020-07-14 15:30:00,85.79,85.91,85.66,85.88,28431.0,84.0394,84.157,83.9121,84.1276,28431.0
2020-07-14 15:40:00,85.86,86.14,85.83,86.09,41992.0,84.108,84.3823,84.0786,84.3333,41992.0
2020-07-14 15:50:00,86.1,86.64,86.1,86.62,124711.0,84.3431,84.8721,84.3431,84.8525,124711.0
2020-07-15 09:30:00,87.17,87.17,85.66,85.73,59678.0,85.3913,85.3913,83.9121,83.9806,59678.0
2020-07-15 09:40:00,85.62,86.17,85.44,86.1,39065.0,83.8729,84.4117,83.6966,84.3431,39065.0
2020-07-15 09:50:00,86.11,86.19,85.37,85.47,43047.0,84.3529,84.4313,83.628,83.726,43047.0
2020-07-15 10:00:00,85.52,86.07,85.41,85.81,20715.0,83.7749,84.3137,83.6672,84.059,20715.0
2020-07-15 10:10:00,85.88,85.94,85.24,85.61,37250.0,84.1276,84.1864,83.5006,83.8631,37250.0
2020-07-15 10:20:00,85.64,85.96,85.6,85.89,34242.0,83.8925,84.206,83.8533,84.1374,34242.0
2020-07-15 10:30:00,85.89,86.28,85.79,86.18,27436.0,84.1374,84.5194,84.0394,84.4215,27436.0
2020-07-15 10:40:00,86.19,86.62,86.17,86.57,40249.0,84.4313,84.8525,84.4117,84.8035,40249.0
2020-07-15 10:50:00,86.56,86.7,86.22,86.22,17135.0,84.7937,84.9309,84.4606,84.4606,17135.0
2020-07-15 11:00:00,86.26,86.32,85.19,85.47,36503.0,84.4998,84.5586,83.4517,83.726,36503.0
2020-07-15 11:10:00,85.46,85.53,85.21,85.48,17047.0,83.7162,83.7847,83.4713,83.7357,17047.0
2020-07-15 11:20:00,85.51,85.66,85.17,85.66,19598.0,83.7651,83.9121,83.4321,83.9121,19598.0
2020-07-15 11:30:00,85.62,85.73,85.34,85.34,14430.0,83.8729,83.9806,83.5986,83.5986,14430.0
2020-07-15 11:40:00,85.3,85.46,85.07,85.15,17835.0,83.5594,83.7162,83.3341,83.4125,17835.0
2020-07-15 11:50:00,85.15,85.24,84.74,84.8,25921.0,83.4125,83.5006,83.0108,83.0696,25921.0
2020-07-15 12:00:00,84.75,85.12,84.69,84.99,18117.0,83.0206,83.3831,82.9619,83.2557,18117.0
2020-07-15 12:10:00,84.94,85.43,84.84,85.43,10602.0,83.2068,83.6868,83.1088,83.6868,10602.0
2020-07-15 12:20:00,85.42,85.48,85.26,85.42,19413.0,83.677,83.7357,83.5202,83.677,19413.0
2020-07-15 12:30:00,85.39,85.39,85.05,85.08,41728.0,83.6476,83.6476,83.3145,83.3439,41728.0
2020-07-15 12:40:00,85.17,85.38,85.09,85.21,24081.0,83.4321,83.6378,83.3537,83.4713,24081.0
2020-07-15 12:50:00,85.2,85.61,85.16,85.61,16154.0,83.4615,83.8631,83.4223,83.8631,16154.0
2020-07-15 13:00:00,85.59,85.65,85.35,85.49,20189.0,83.8435,83.9023,83.6084,83.7455,20189.0
2020-07-15 13:10:00,85.54,85.77,85.43,85.62,21498.0,83.7945,84.0198,83.6868,83.8729,21498.0
2020-07-15 13:20:00,85.68,85.74,85.4,85.73,23171.0,83.9317,83.9904,83.6574,83.9806,23171.0
2020-07-15 13:30:00,85.74,86.04,85.71,85.93,13338.0,83.9904,84.2843,83.9611,84.1766,13338.0
2020-07-15 13:40:00,85.91,86.13,85.87,85.87,10425.0,84.157,84.3725,84.1178,84.1178,10425.0
2020-07-15 13:50:00,85.88,86.01,85.82,85.88,12462.0,84.1276,84.2549,84.0688,84.1276,12462.0
2020-07-15 14:00:00,85.87,86.21,85.77,86.19,17978.0,84.1178,84.4509,84.0198,84.4313,17978.0
2020-07-15 14:10:00,86.19,86.21,86.0,86.01,12420.0,84.4313,84.4509,84.2451,84.2549,12420.0
2020-07-15 14:20:00,86.0,86.42,85.93,86.38,24187.0,84.2451,84.6566,84.1766,84.6174,24187.0
2020-07-15 14:30:00,86.4,86.44,86.12,86.19,21691.0,84.637,84.6762,84.3627,84.4313,21691.0
2020-07-15 14:40:00,86.2,86.31,86.09,86.21,20411.0,84.4411,84.5488,84.3333,84.4509,20411.0
2020-07-15 14:50:00,86.21,86.21,85.99,86.07,33205.0,84.4509,84.4509,84.2353,84.3137,33205.0
2020-07-15 15:00:00,86.04,86.18,85.82,85.91,17151.0,84.2843,84.4215,84.0688,84.157,17151.0
2020-07-15 15:10:00,85.86,86.07,85.75,86.06,15100.0,84.108,84.3137,84.0002,84.3039,15100.0
2020-07-15 15:20:00,86.06,86.4,86.03,86.4,16248.0,84.3039,84.637,84.2745,84.637,16248.0
2020-07-15 15:30:00,86.39,86.55,86.38,86.53,24480.0,84.6272,84.7839,84.6174,84.7643,24480.0
2020-07-15 15:40:00,86.49,86.67,86.46,86.66,24995.0,84.7251,84.9015,84.6958,84.8917,24995.0
2020-07-15 15:50:00,86.66,86.79,86.38,86.53,122274.0,84.8917,85.019,84.6174,84.7643,122274.0
2020-07-16 09:30:00,85.22,86.49,84.87,86.19,41016.0,83.4811,84.7251,83.1382,84.4313,41016.0
2020-07-16 09:40:00,86.13,86.21,85.53,85.84,32935.0,84.3725,84.4509,83.7847,84.0884,32935.0
2020-07-16 09:50:00,85.86,86.42,85.83,85.86,17679.0,84.108,84.6566,84.0786,84.108,17679.0
2020-07-16 10:00:00,85.9,85.92,85.37,85.8,9379.0,84.1472,84.1668,83.628,84.0492,9379.0
2020-07-16 10:10:00,85.87,86.05,85.56,85.87,14834.0,84.1178,84.2941,83.8141,84.1178,14834.0
2020-07-16 10:20:00,85.78,86.02,85.6,85.93,9931.0,84.0296,84.2647,83.8533,84.1766,9931.0
2020-07-16 10:30:00,86.0,86.37,85.97,86.31,7907.0,84.2451,84.6076,84.2158,84.5488,7907.0
2020-07-16 10:40:00,86.27,86.5,86.15,86.17,8595.0,84.5096,84.7349,84.3921,84.4117,8595.0
2020-07-16 10:50:00,86.15,86.39,85.93,86.08,9987.0,84.3921,84.6272,84.1766,84.3235,9987.0
2020-07-16 11:00:00,86.1,86.11,85.61,85.76,19031.0,84.3431,84.3529,83.8631,84.01,19031.0
2020-07-16 11:10:00,85.76,85.88,85.47,85.55,11912.0,84.01,84.1276,83.726,83.8043,11912.0
2020-07-16 11:20:00,85.61,85.77,85.53,85.65,9963.0,83.8631,84.0198,83.7847,83.9023,9963.0
2020-07-16 11:30:00,85.64,85.72,85.6,85.66,21157.0,83.8925,83.9709,83.8533,83.9121,21157.0
2020-07-16 11:40:00,85.66,85.72,85.51,85.59,18129.0,83.9121,83.9709,83.7651,83.8435,18129.0
2020-07-16 11:50:00,85.63,85.81,85.62,85.74,10278.0,83.8827,84.059,83.8729,83.9904,10278.0
2020-07-16 12:00:00,85.75,85.84,85.62,85.82,12173.0,84.0002,84.0884,83.8729,84.0688,12173.0
2020-07-16 12:10:00,85.82,85.92,85.59,85.62,9996.0,84.0688,84.1668,83.8435,83.8729,9996.0
2020-07-16 12:20:00,85.59,85.7,85.54,85.59,10266.0,83.8435,83.9513,83.7945,83.8435,10266.0
2020-07-16 12:30:00,85.63,85.77,85.62,85.7,16097.0,83.8827,84.0198,83.8729,83.9513,16097.0
2020-07-16 12:40:00,85.7,85.81,85.7,85.75,16821.0,83.9513,84.059,83.9513,84.0002,16821.0
2020-07-16 12:50:00,85.72,85.74,85.6,85.63,10603.0,83.9709,83.9904,83.8533,83.8827,10603.0
2020-07-16 13:00:00,85.66,86.22,85.66,86.17,21637.0,83.9121,84.4606,83.9121,84.4117,21637.0
2020-07-16 13:10:00,86.17,86.36,86.15,86.27,11200.0,84.4117,84.5978,84.3921,84.5096,11200.0
2020-07-16 13:20:00,86.2,86.21,86.01,86.12,14331.0,84.4411,84.4509,84.2549,84.3627,14331.0
2020-07-16 13:30:00,86.07,86.18,85.9,85.95,13662.0,84.3137,84.4215,84.1472,84.1962,13662.0
2020-07-16 13:40:00,85.96,86.06,85.9,86.04,10913.0,84.206,84.3039,84.1472,84.2843,10913.0
2020-07-16 13:50:00,86.03,86.08,85.9,85.97,33483.0,84.2745,84.3235,84.1472,84.2158,33483.0
2020-07-16 14:00:00,85.95,86.26,85.95,86.23,17504.0,84.1962,84.4998,84.1962,84.4704,17504.0
2020-07-16 14:10:00,86.22,86.35,86.18,86.2,13045.0,84.4606,84.588,84.4215,84.4411,13045.0
2020-07-16 14:20:00,86.18,86.36,86.18,86.34,10321.0,84.4215,84.5978,84.4215,84.5782,10321.0
2020-07-16 14:30:00,86.37,86.49,86.3,86.39,15112.0,84.6076,84.7251,84.539,84.6272,15112.0
2020-07-16 14:40:00,86.4,86.49,86.13,86.14,18908.0,84.637,84.7251,84.3725,84.3823,18908.0
2020-07-16 14:50:00,86.13,86.25,86.08,86.1,17025.0,84.3725,84.49,84.3235,84.3431,17025.0
2020-07-16 15:00:00,86.13,86.25,86.02,86.2,25025.0,84.3725,84.49,84.2647,84.4411,25025.0
2020-07-16 15:10:00,86.19,86.32,86.13,86.27,14533.0,84.4313,84.5586,84.3725,84.5096,14533.0
2020-07-16 15:20:00,86.3,86.49,86.26,86.46,17397.0,84.539,84.7251,84.4998,84.6958,17397.0
2020-07-16 15:30:00,86.45,86.53,86.36,86.49,19405.0,84.686,84.7643,84.5978,84.7251,19405.0
2020-07-16 15:40:00,86.5,86.5,86.18,86.27,23158.0,84.7349,84.7349,84.4215,84.5096,23158.0
2020-07-16 15:50:00,86.24,86.24,85.98,86.06,88680.0,84.4802,84.4802,84.2255,84.3039,88680.0
2020-07-17 09:30:00,86.27,86.61,85.9,86.41,46026.0,84.5096,84.8427,84.1472,84.6468,46026.0
2020-07-17 09:40:00,86.45,86.55,86.03,86.21,23380.0,84.686,84.7839,84.2745,84.4509,23380.0
2020-07-17 09:50:00,86.23,86.34,85.91,86.33,22138.0,84.4704,84.5782,84.157,84.5684,22138.0
2020-07-17 10:00:00,86.31,86.4,85.98,86.19,22396.0,84.5488,84.637,84.2255,84.4313,22396.0
2020-07-17 10:10:00,86.07,86.24,85.96,86.08,17235.0,84.3137,84.4802,84.206,84.3235,17235.0
2020-07-17 10:20:00,86.1,86.22,85.64,85.75,24399.0,84.3431,84.4606,83.8925,84.0002,24399.0
2020-07-17 10:30:00,85.75,85.88,85.61,85.83,13121.0,84.0002,84.1276,83.8631,84.0786,13121.0
2020-07-17 10:40:00,85.81,85.95,85.68,85.94,14761.0,84.059,84.1962,83.9317,84.1864,14761.0
2020-07-17 10:50:00,85.9,86.03,85.89,85.92,10377.0,84.1472,84.2745,84.1374,84.1668,10377.0
2020-07-17 11:00:00,85.98,86.27,85.91,86.27,12290.0,84.2255,84.5096,84.157,84.5096,12290.0
2020-07-17 11:10:00,86.3,86.41,86.06,86.09,17525.0,84.539,84.6468,84.3039,84.3333,17525.0
2020-07-17 11:20:00,86.09,86.27,86.09,86.25,5828.0,84.3333,84.5096,84.3333,84.49,5828.0
2020-07-17 11:30:00,86.28,86.33,86.12,86.22,12353.0,84.5194,84.5684,84.3627,84.4606,12353.0
2020-07-17 11:40:00,86.22,86.25,86.01,86.12,7960.0,84.4606,84.49,84.2549,84.3627,7960.0
2020-07-17 11:50:00,86.09,86.52,86.09,86.41,20080.0,84.3333,84.7545,84.3333,84.6468,20080.0
2020-07-17 12:00:00,86.43,86.56,86.36,86.56,21244.0,84.6664,84.7937,84.5978,84.7937,21244.0
2020-07-17 12:10:00,86.55,86.63,86.37,86.37,12725.0,84.7839,84.8623,84.6076,84.6076,12725.0
2020-07-17 12:20:00,86.36,86.4,86.18,86.24,22934.0,84.5978,84.637,84.4215,84.4802,22934.0
2020-07-17 12:30:00,86.24,86.32,86.16,86.21,11250.0,84.4802,84.5586,84.4019,84.4509,11250.0
2020-07-17 12:40:00,86.24,86.26,86.03,86.08,9431.0,84.4802,84.4998,84.2745,84.3235,9431.0
2020-07-17 12:50:00,86.08,86.16,85.95,86.09,10984.0,84.3235,84.4019,84.1962,84.3333,10984.0
2020-07-17 13:00:00,86.1,86.1,85.9,85.92,8043.0,84.3431,84.3431,84.1472,84.1668,8043.0
2020-07-17 13:10:00,85.91,85.96,85.61,85.73,27260.0,84.157,84.206,83.8631,83.9806,27260.0
2020-07-17 13:20:00,85.73,85.87,85.7,85.87,15274.0,83.9806,84.1178,83.9513,84.1178,15274.0
2020-07-17 13:30:00,85.82,85.9,85.72,85.83,8633.0,84.0688,84.1472,83.9709,84.0786,8633.0
2020-07-17 13:40:00,85.84,85.9,85.77,85.85,10984.0,84.0884,84.1472,84.0198,84.0982,10984.0
2020-07-17 13:50:00,85.84,86.04,85.83,86.02,10357.0,84.0884,84.2843,84.0786,84.2647,10357.0
2020-07-17 14:00:00,86.03,86.27,86.03,86.27,10674.0,84.2745,84.5096,84.2745,84.5096,10674.0
2020-07-17 14:10:00,86.25,86.31,86.17,86.21,16328.0,84.49,84.5488,84.4117,84.4509,16328.0
2020-07-17 14:20:00,86.23,86.23,86.09,86.14,8510.0,84.4704,84.4704,84.3333,84.3823,8510.0
2020-07-17 14:30:00,86.16,86.16,86.04,86.14,8445.0,84.4019,84.4019,84.2843,84.3823,8445.0
2020-07-17 14:40:00,86.16,86.23,86.12,86.17,10972.0,84.4019,84.4704,84.3627,84.4117,10972.0
2020-07-17 14:50:00,86.18,86.28,86.18,86.2,11337.0,84.4215,84.5194,84.4215,84.4411,11337.0
2020-07-17 15:00:00,86.19,86.27,86.07,86.24,20893.0,84.4313,84.5096,84.3137,84.4802,20893.0
2020-07-17 15:10:00,86.24,86.32,86.18,86.29,12218.0,84.4802,84.5586,84.4215,84.5292,12218.0
2020-07-17 15:20:00,86.27,86.41,86.27,86.4,13135.0,84.5096,84.6468,84.5096,84.637,13135.0
2020-07-17 15:30:00,86.39,86.45,86.3,86.44,20863.0,84.6272,84.686,84.539,84.6762,20863.0
2020-07-17 15:40:00,86.44,86.59,86.38,86.47,31753.0,84.6762,84.8231,84.6174,84.7055,31753.0
2020-07-17 15:50:00,86.51,86.51,86.24,86.42,56242.0,84.7447,84.7447,84.4802,84.6566,56242.0
2020-07-20 09:30:00,86.93,87.34,86.45,86.75,50672.0,85.1562,85.5578,84.686,84.9798,50672.0
2020-07-20 09:40:00,86.69,86.84,86.52,86.55,27392.0,84.9211,85.068,84.7545,84.7839,27392.0
2020-07-20 09:50:00,86.52,86.95,86.42,86.9,19244.0,84.7545,85.1758,84.6566,85.1268,19244.0
2020-07-20 10:00:00,86.98,87.52,86.81,87.45,33107.0,85.2051,85.7341,85.0386,85.6656,33107.0
2020-07-20 10:10:00,87.41,87.68,87.32,87.6,29749.0,85.6264,85.8909,85.5382,85.8125,29749.0
2020-07-20 10:20:00,87.64,87.88,87.49,87.87,26110.0,85.8517,86.0868,85.7047,86.077,26110.0
2020-07-20 10:30:00,87.86,87.95,87.8,87.84,24191.0,86.0672,86.1553,86.0084,86.0476,24191.0
2020-07-20 10:40:00,87.87,88.08,87.86,88.02,20844.0,86.077,86.2827,86.0672,86.2239,20844.0
2020-07-20 10:50:00,87.99,88.18,87.79,87.96,21237.0,86.1945,86.3807,85.9986,86.1651,21237.0
2020-07-20 11:00:00,88.01,88.06,87.73,87.97,25717.0,86.2141,86.2631,85.9398,86.1749,25717.0
2020-07-20 11:10:00,87.99,88.43,87.99,88.26,19644.0,86.1945,86.6256,86.1945,86.459,19644.0
2020-07-20 11:20:00,88.29,88.45,88.16,88.28,24474.0,86.4884,86.6451,86.3611,86.4786,24474.0
2020-07-20 11:30:00,88.32,88.37,88.13,88.29,25951.0,86.5178,86.5668,86.3317,86.4884,25951.0
2020-07-20 11:40:00,88.3,88.47,88.29,88.42,14464.0,86.4982,86.6647,86.4884,86.6158,14464.0
2020-07-20 11:50:00,88.41,88.46,88.32,88.42,14258.0,86.606,86.6549,86.5178,86.6158,14258.0
2020-07-20 12:00:00,88.42,88.56,88.06,88.45,41321.0,86.6158,86.7529,86.2631,86.6451,41321.0
2020-07-20 12:10:00,88.48,88.67,88.45,88.54,23908.0,86.6745,86.8607,86.6451,86.7333,23908.0
2020-07-20 12:20:00,88.53,88.57,88.35,88.4,20310.0,86.7235,86.7627,86.5472,86.5962,20310.0
2020-07-20 12:30:00,88.42,88.57,88.41,88.55,14380.0,86.6158,86.7627,86.606,86.7431,14380.0
2020-07-20 12:40:00,88.55,88.66,88.52,88.63,16060.0,86.7431,86.8509,86.7137,86.8215,16060.0
2020-07-20 12:50:00,88.64,88.71,88.51,88.65,28892.0,86.8313,86.8998,86.7039,86.8411,28892.0
2020-07-20 13:00:00,88.66,88.78,88.66,88.67,13811.0,86.8509,86.9684,86.8509,86.8607,13811.0
2020-07-20 13:10:00,88.68,88.79,88.63,88.64,16922.0,86.8705,86.9782,86.8215,86.8313,16922.0
2020-07-20 13:20:00,88.62,88.7,88.53,88.66,13436.0,86.8117,86.89,86.7235,86.8509,13436.0
2020-07-20 13:30:00,88.66,88.71,88.46,88.71,14183.0,86.8509,86.8998,86.6549,86.8998,14183.0
2020-07-20 13:40:00,88.77,88.86,88.74,88.78,17819.0,86.9586,87.0468,86.9292,86.9684,17819.0
2020-07-20 13:50:00,88.78,88.87,88.67,88.7,13102.0,86.9684,87.0566,86.8607,86.89,13102.0
2020-07-20 14:00:00,88.7,89.05,88.69,89.0,21096.0,86.89,87.2329,86.8802,87.1839,21096.0
2020-07-20 14:10:00,89.01,89.24,89.01,89.24,17801.0,87.1937,87.419,87.1937,87.419,17801.0
2020-07-20 14:20:00,89.24,89.42,89.12,89.38,23291.0,87.419,87.5954,87.3015,87.5562,23291.0
2020-07-20 14:30:00,89.36,89.36,88.4,89.25,41841.0,87.5366,87.5366,86.5962,87.4288,41841.0
2020-07-20 14:40:00,89.24,89.39,89.15,89.22,15704.0,87.419,87.566,87.3309,87.3994,15704.0
2020-07-20 14:50:00,89.23,89.3,89.2,89.28,9464.0,87.4092,87.4778,87.3798,87.4582,9464.0
2020-07-20 15:00:00,89.27,89.42,89.2,89.2,53687.0,87.4484,87.5954,87.3798,87.3798,53687.0
2020-07-20 15:10:00,89.21,89.63,89.21,89.6,23623.0,87.3896,87.8011,87.3896,87.7717,23623.0
2020-07-20 15:20:00,89.59,89.69,89.53,89.6,22454.0,87.7619,87.8598,87.7031,87.7717,22454.0
2020-07-20 15:30:00,89.61,89.67,89.5,89.64,29182.0,87.7815,87.8403,87.6737,87.8109,29182.0
2020-07-20 15:40:00,89.64,89.67,89.5,89.51,30259.0,87.8109,87.8403,87.6737,87.6835,30259.0
2020-07-20 15:50:00,89.52,89.86,89.51,89.74,147535.0,87.6933,88.0264,87.6835,87.9088,147535.0
2020-07-21 09:30:00,89.78,90.28,89.19,89.53,99297.0,87.948,88.4378,87.37,87.7031,99297.0
2020-07-21 09:40:00,89.54,89.93,89.0,89.42,34053.0,87.7129,88.0949,87.1839,87.5954,34053.0
2020-07-21 09:50:00,89.36,90.16,89.21,89.93,20292.0,87.5366,88.3203,87.3896,88.0949,20292.0
2020-07-21 10:00:00,89.95,90.04,89.47,89.47,26605.0,88.1145,88.2027,87.6443,87.6443,26605.0
2020-07-21 10:10:00,89.48,89.63,89.28,89.38,17948.0,87.6541,87.8011,87.4582,87.5562,17948.0
2020-07-21 10:20:00,89.38,89.38,88.64,88.98,29985.0,87.5562,87.5562,86.8313,87.1643,29985.0
2020-07-21 10:30:00,89.01,89.18,88.63,88.67,14310.0,87.1937,87.3602,86.8215,86.8607,14310.0
2020-07-21 10:40:00,88.69,88.85,88.41,88.63,18745.0,86.8802,87.037,86.606,86.8215,18745.0
2020-07-21 10:50:00,88.67,89.15,88.66,88.89,29525.0,86.8607,87.3309,86.8509,87.0762,29525.0
2020-07-21 11:00:00,88.95,89.15,88.74,88.78,15235.0,87.1349,87.3309,86.9292,86.9684,15235.0
2020-07-21 11:10:00,88.79,89.07,88.52,88.91,20610.0,86.9782,87.2525,86.7137,87.0958,20610.0
2020-07-21 11:20:00,88.92,89.1,88.75,89.1,19859.0,87.1056,87.2819,86.939,87.2819,19859.0
2020-07-21 11:30:00,89.13,89.21,88.78,88.85,16462.0,87.3113,87.3896,86.9684,87.037,16462.0
2020-07-21 11:40:00,88.94,89.08,88.7,88.73,16247.0,87.1251,87.2623,86.89,86.9194,16247.0
2020-07-21 11:50:00,88.78,88.78,88.48,88.73,36494.0,86.9684,86.9684,86.6745,86.9194,36494.0
2020-07-21 12:00:00,88.85,89.02,88.79,88.8,26237.0,87.037,87.2035,86.9782,86.988,26237.0
2020-07-21 12:10:00,88.79,89.08,88.76,88.9,50529.0,86.9782,87.2623,86.9488,87.086,50529.0
2020-07-21 12:20:00,88.92,89.24,88.8,89.23,70614.0,87.1056,87.419,86.988,87.4092,70614.0
2020-07-21 12:30:00,89.24,89.43,89.24,89.35,34248.0,87.419,87.6051,87.419,87.5268,34248.0
2020-07-21 12:40:00,89.35,89.39,89.18,89.29,36316.0,87.5268,87.566,87.3602,87.468,36316.0
2020-07-21 12:50:00,89.3,89.68,89.21,89.58,73933.0,87.4778,87.85,87.3896,87.7521,73933.0
2020-07-21 13:00:00,89.58,89.72,89.32,89.64,151060.0,87.7521,87.8892,87.4974,87.8109,151060.0
2020-07-21 13:10:00,89.66,89.93,89.58,89.91,99058.0,87.8305,88.0949,87.7521,88.0754,99058.0
2020-07-21 13:20:00,89.91,90.02,89.81,89.81,105710.0,88.0754,88.1831,87.9774,87.9774,105710.0
2020-07-21 13:30:00,89.8,90.2,89.72,89.83,91714.0,87.9676,88.3594,87.8892,87.997,91714.0
2020-07-21 13:40:00,89.8,90.13,89.8,90.1,59177.0,87.9676,88.2909,87.9676,88.2615,59177.0
2020-07-21 13:50:00,90.13,90.15,89.95,90.09,47334.0,88.2909,88.3105,88.1145,88.2517,47334.0
2020-07-21 14:00:00,90.09,90.25,90.02,90.2,82588.0,88.2517,88.4084,88.1831,88.3594,82588.0
2020-07-21 14:10:00,90.2,90.38,90.08,90.17,48950.0,88.3594,88.5358,88.2419,88.33,48950.0
2020-07-21 14:20:00,90.22,90.33,90.18,90.21,47110.0,88.379,88.4868,88.3398,88.3692,47110.0
2020-07-21 14:30:00,90.23,90.25,90.07,90.21,47692.0,88.3888,88.4084,88.2321,88.3692,47692.0
2020-07-21 14:40:00,90.21,90.3,90.13,90.22,43402.0,88.3692,88.4574,88.2909,88.379,43402.0
2020-07-21 14:50:00,90.23,90.31,90.09,90.26,54219.0,88.3888,88.4672,88.2517,88.4182,54219.0
2020-07-21 15:00:00,90.26,90.26,90.08,90.09,48930.0,88.4182,88.4182,88.2419,88.2517,48930.0
2020-07-21 15:10:00,90.11,90.11,89.62,89.76,73778.0,88.2713,88.2713,87.7913,87.9284,73778.0
2020-07-21 15:20:00,89.75,89.97,89.64,89.7,52695.0,87.9186,88.1341,87.8109,87.8696,52695.0
2020-07-21 15:30:00,89.71,89.81,89.5,89.64,45832.0,87.8794,87.9774,87.6737,87.8109,45832.0
2020-07-21 15:40:00,89.62,90.02,89.6,89.97,87060.0,87.7913,88.1831,87.7717,88.1341,87060.0
2020-07-21 15:50:00,89.96,89.96,89.51,89.73,176972.0,88.1243,88.1243,87.6835,87.899,176972.0
2020-07-22 09:30:00,89.24,89.99,86.49,87.31,425757.0,87.419,88.1537,84.7251,85.5284,425757.0
2020-07-22 09:40:00,87.27,89.1,86.95,88.67,195018.0,85.4892,87.2819,85.1758,86.8607,195018.0
2020-07-22 09:50:00,88.65,89.29,87.95,88.98,125810.0,86.8411,87.468,86.1553,87.1643,125810.0
2020-07-22 10:00:00,89.0,90.23,88.91,89.84,126510.0,87.1839,88.3888,87.0958,88.0068,126510.0
2020-07-22 10:10:00,89.83,89.92,89.34,89.5,149646.0,87.997,88.0851,87.517,87.6737,149646.0
2020-07-22 10:20:00,89.56,89.65,88.59,88.59,54156.0,87.7325,87.8207,86.7823,86.7823,54156.0
2020-07-22 10:30:00,88.7,89.5,88.62,89.41,46468.0,86.89,87.6737,86.8117,87.5856,46468.0
2020-07-22 10:40:00,89.35,89.64,89.09,89.21,50888.0,87.5268,87.8109,87.2721,87.3896,50888.0
2020-07-22 10:50:00,89.16,89.17,88.6,88.73,53818.0,87.3407,87.3505,86.7921,86.9194,53818.0
2020-07-22 11:00:00,88.75,88.96,88.24,88.25,38407.0,86.939,87.1447,86.4394,86.4492,38407.0
2020-07-22 11:10:00,88.24,88.5,88.02,88.42,43075.0,86.4394,86.6941,86.2239,86.6158,43075.0
2020-07-22 11:20:00,88.4,88.57,88.17,88.56,32997.0,86.5962,86.7627,86.3709,86.7529,32997.0
2020-07-22 11:30:00,88.57,88.75,88.41,88.62,34703.0,86.7627,86.939,86.606,86.8117,34703.0
2020-07-22 11:40:00,88.61,89.0,88.61,89.0,23589.0,86.8019,87.1839,86.8019,87.1839,23589.0
2020-07-22 11:50:00,88.97,89.16,88.84,89.07,40193.0,87.1545,87.3407,87.0272,87.2525,40193.0
2020-07-22 12:00:00,89.09,89.17,88.9,89.1,35687.0,87.2721,87.3505,87.086,87.2819,35687.0
2020-07-22 12:10:00,89.08,89.61,89.08,89.43,51048.0,87.2623,87.7815,87.2623,87.6051,51048.0
2020-07-22 12:20:00,89.43,89.59,89.21,89.22,33575.0,87.6051,87.7619,87.3896,87.3994,33575.0
2020-07-22 12:30:00,89.2,89.31,88.84,88.9,35256.0,87.3798,87.4876,87.0272,87.086,35256.0
2020-07-22 12:40:00,88.9,88.97,88.72,88.97,26145.0,87.086,87.1545,86.9096,87.1545,26145.0
2020-07-22 12:50:00,89.01,89.06,88.91,89.05,36429.0,87.1937,87.2427,87.0958,87.2329,36429.0
2020-07-22 13:00:00,89.05,89.07,88.15,88.15,51242.0,87.2329,87.2525,86.3513,86.3513,51242.0
2020-07-22 13:10:00,88.16,88.5,88.16,88.48,20906.0,86.3611,86.6941,86.3611,86.6745,20906.0
2020-07-22 13:20:00,88.47,88.58,88.28,88.33,16046.0,86.6647,86.7725,86.4786,86.5276,16046.0
2020-07-22 13:30:00,88.36,88.38,88.07,88.13,25511.0,86.557,86.5766,86.2729,86.3317,25511.0
2020-07-22 13:40:00,88.13,88.34,88.02,88.09,25676.0,86.3317,86.5374,86.2239,86.2925,25676.0
2020-07-22 13:50:00,88.09,88.09,87.84,88.01,34924.0,86.2925,86.2925,86.0476,86.2141,34924.0
2020-07-22 14:00:00,88.01,88.31,87.97,88.29,28810.0,86.2141,86.508,86.1749,86.4884,28810.0
2020-07-22 14:10:00,88.28,88.37,88.15,88.29,24838.0,86.4786,86.5668,86.3513,86.4884,24838.0
2020-07-22 14:20:00,88.26,88.27,88.05,88.17,23183.0,86.459,86.4688,86.2533,86.3709,23183.0
2020-07-22 14:30:00,88.17,88.19,87.91,88.11,27892.0,86.3709,86.3905,86.1162,86.3121,27892.0
2020-07-22 14:40:00,88.08,88.43,88.02,88.31,21042.0,86.2827,86.6256,86.2239,86.508,21042.0
2020-07-22 14:50:00,88.3,88.67,88.23,88.44,39622.0,86.4982,86.8607,86.4296,86.6353,39622.0
2020-07-22 15:00:00,88.44,88.9,88.42,88.89,35557.0,86.6353,87.086,86.6158,87.0762,35557.0
2020-07-22 15:10:00,88.88,89.08,88.77,88.87,49653.0,87.0664,87.2623,86.9586,87.0566,49653.0
2020-07-22 15:20:00,88.88,89.04,88.69,88.75,36159.0,87.0664,87.2231,86.8802,86.939,36159.0
2020-07-22 15:30:00,88.81,89.24,88.8,89.17,40767.0,86.9978,87.419,86.988,87.3505,40767.0
2020-07-22 15:40:00,89.17,89.44,89.08,89.33,65069.0,87.3505,87.6149,87.2623,87.5072,65069.0
2020-07-22 15:50:00,89.33,89.61,89.32,89.58,167269.0,87.5072,87.7815,87.4974,87.7521,167269.0
2020-07-23 09:30:00,89.5,90.5,89.1,89.76,114074.0,87.6737,88.6533,87.2819,87.9284,114074.0
2020-07-23 09:40:00,89.72,89.88,89.31,89.77,42973.0,87.8892,88.046,87.4876,87.9382,42973.0
2020-07-23 09:50:00,89.79,90.25,89.78,90.11,66752.0,87.9578,88.4084,87.948,88.2713,66752.0
2020-07-23 10:00:00,90.05,90.47,89.98,90.37,54404.0,88.2125,88.6239,88.1439,88.526,54404.0
2020-07-23 10:10:00,90.33,90.33,89.46,89.46,31097.0,88.4868,88.4868,87.6345,87.6345,31097.0
2020-07-23 10:20:00,89.44,89.84,89.4,89.72,24034.0,87.6149,88.0068,87.5758,87.8892,24034.0
2020-07-23 10:30:00,89.73,90.2,89.68,90.09,36981.0,87.899,88.3594,87.85,88.2517,36981.0
2020-07-23 10:40:00,90.09,90.27,90.04,90.18,29869.0,88.2517,88.428,88.2027,88.3398,29869.0
2020-07-23 10:50:00,90.11,90.28,89.88,90.01,34369.0,88.2713,88.4378,88.046,88.1733,34369.0
2020-07-23 11:00:00,89.99,90.12,89.64,89.95,26784.0,88.1537,88.2811,87.8109,88.1145,26784.0
2020-07-23 11:10:00,89.98,90.35,89.91,90.31,22816.0,88.1439,88.5064,88.0754,88.4672,22816.0
2020-07-23 11:20:00,90.31,90.48,90.1,90.33,15894.0,88.4672,88.6337,88.2615,88.4868,15894.0
2020-07-23 11:30:00,90.29,90.65,90.24,90.58,31653.0,88.4476,88.8003,88.3986,88.7317,31653.0
2020-07-23 11:40:00,90.55,90.56,90.17,90.18,33642.0,88.7023,88.7121,88.33,88.3398,33642.0
2020-07-23 11:50:00,90.15,90.17,89.54,89.64,39174.0,88.3105,88.33,87.7129,87.8109,39174.0
2020-07-23 12:00:00,89.64,89.64,88.65,88.65,41850.0,87.8109,87.8109,86.8411,86.8411,41850.0
2020-07-23 12:10:00,88.64,88.84,88.33,88.34,65518.0,86.8313,87.0272,86.5276,86.5374,65518.0
2020-07-23 12:20:00,88.29,88.41,87.83,87.83,53046.0,86.4884,86.606,86.0378,86.0378,53046.0
2020-07-23 12:30:00,87.83,87.96,87.08,87.12,60578.0,86.0378,86.1651,85.3031,85.3423,60578.0
2020-07-23 12:40:00,87.11,87.49,87.11,87.38,59103.0,85.3325,85.7047,85.3325,85.597,59103.0
2020-07-23 12:50:00,87.33,87.38,86.89,86.96,56545.0,85.548,85.597,85.117,85.1855,56545.0
2020-07-23 13:00:00,86.99,87.47,86.94,87.33,37397.0,85.2149,85.6851,85.166,85.548,37397.0
2020-07-23 13:10:00,87.33,87.4,87.13,87.21,31438.0,85.548,85.6166,85.3521,85.4304,31438.0
2020-07-23 13:20:00,87.2,87.22,86.33,86.42,88033.0,85.4207,85.4402,84.5684,84.6566,88033.0
2020-07-23 13:30:00,86.4,86.44,85.66,85.97,116420.0,84.637,84.6762,83.9121,84.2158,116420.0
2020-07-23 13:40:00,85.93,85.93,85.1,85.12,74036.0,84.1766,84.1766,83.3635,83.3831,74036.0
2020-07-23 13:50:00,85.13,85.8,84.94,85.79,83565.0,83.3929,84.0492,83.2068,84.0394,83565.0
2020-07-23 14:00:00,85.79,85.79,84.73,84.83,72846.0,84.0394,84.0394,83.0011,83.099,72846.0
2020-07-23 14:10:00,84.86,84.89,84.37,84.88,51431.0,83.1284,83.1578,82.6484,83.148,51431.0
2020-07-23 14:20:00,84.86,85.3,84.77,85.2,27757.0,83.1284,83.5594,83.0402,83.4615,27757.0
2020-07-23 14:30:00,85.19,85.37,84.86,84.86,75585.0,83.4517,83.628,83.1284,83.1284,75585.0
2020-07-23 14:40:00,84.89,85.8,84.89,85.76,25743.0,83.1578,84.0492,83.1578,84.01,25743.0
2020-07-23 14:50:00,85.83,86.17,85.83,86.09,22642.0,84.0786,84.4117,84.0786,84.3333,22642.0
2020-07-23 15:00:00,86.17,86.17,85.56,85.57,28509.0,84.4117,84.4117,83.8141,83.8239,28509.0
2020-07-23 15:10:00,85.6,85.93,85.51,85.86,24078.0,83.8533,84.1766,83.7651,84.108,24078.0
2020-07-23 15:20:00,85.86,85.97,85.59,85.8,28211.0,84.108,84.2158,83.8435,84.0492,28211.0
2020-07-23 15:30:00,85.81,86.22,85.52,86.11,37539.0,84.059,84.4606,83.7749,84.3529,37539.0
2020-07-23 15:40:00,86.1,86.22,86.02,86.13,59963.0,84.3431,84.4606,84.2647,84.3725,59963.0
2020-07-23 15:50:00,86.15,86.22,85.91,86.13,145394.0,84.3921,84.4606,84.157,84.3725,145394.0
2020-07-24 09:30:00,84.33,84.45,82.74,83.41,154195.0,82.6092,82.7268,81.0517,81.708,154195.0
2020-07-24 09:40:00,83.51,84.5,83.0,83.58,71327.0,81.8059,82.7757,81.3064,81.8745,71327.0
2020-07-24 09:50:00,83.52,84.23,83.41,83.83,50852.0,81.8157,82.5113,81.708,82.1194,50852.0
2020-07-24 10:00:00,83.8,84.52,83.74,84.16,45286.0,82.09,82.7953,82.0313,82.4427,45286.0
2020-07-24 10:10:00,84.16,84.63,84.1,84.38,53470.0,82.4427,82.9031,82.3839,82.6582,53470.0
2020-07-24 10:20:00,84.44,84.6,84.31,84.51,49705.0,82.717,82.8737,82.5896,82.7855,49705.0
2020-07-24 10:30:00,84.52,84.67,84.18,84.31,32350.0,82.7953,82.9423,82.4623,82.5896,32350.0
2020-07-24 10:40:00,84.43,84.74,84.34,84.61,40733.0,82.7072,83.0108,82.619,82.8835,40733.0
2020-07-24 10:50:00,84.64,84.8,84.58,84.72,48822.0,82.9129,83.0696,82.8541,82.9913,48822.0
2020-07-24 11:00:00,84.72,84.83,84.55,84.75,71224.0,82.9913,83.099,82.8247,83.0206,71224.0
2020-07-24 11:10:00,84.77,84.95,84.66,84.86,32507.0,83.0402,83.2166,82.9325,83.1284,32507.0
2020-07-24 11:20:00,84.89,84.97,84.68,84.88,57556.0,83.1578,83.2362,82.9521,83.148,57556.0
2020-07-24 11:30:00,84.91,84.96,84.61,84.66,36131.0,83.1774,83.2264,82.8835,82.9325,36131.0
2020-07-24 11:40:00,84.67,84.84,84.52,84.53,32337.0,82.9423,83.1088,82.7953,82.8051,32337.0
2020-07-24 11:50:00,84.55,84.67,84.34,84.65,23538.0,82.8247,82.9423,82.619,82.9227,23538.0
2020-07-24 12:00:00,84.66,84.69,84.22,84.26,23453.0,82.9325,82.9619,82.5015,82.5406,23453.0
2020-07-24 12:10:00,84.26,84.43,83.9,83.9,28942.0,82.5406,82.7072,82.188,82.188,28942.0
2020-07-24 12:20:00,83.94,84.1,83.8,84.05,21093.0,82.2272,82.3839,82.09,82.3349,21093.0
2020-07-24 12:30:00,84.05,84.24,83.94,83.99,15449.0,82.3349,82.5211,82.2272,82.2762,15449.0
2020-07-24 12:40:00,83.98,84.03,83.83,84.01,8817.0,82.2664,82.3153,82.1194,82.2957,8817.0
2020-07-24 12:50:00,83.97,83.99,83.46,83.56,17773.0,82.2566,82.2762,81.757,81.8549,17773.0
2020-07-24 13:00:00,83.56,83.64,83.38,83.51,25658.0,81.8549,81.9333,81.6786,81.8059,25658.0
2020-07-24 13:10:00,83.49,83.61,83.23,83.26,19626.0,81.7864,81.9039,81.5317,81.561,19626.0
2020-07-24 13:20:00,83.29,83.78,83.29,83.78,18170.0,81.5904,82.0704,81.5904,82.0704,18170.0
2020-07-24 13:30:00,83.76,83.82,83.58,83.82,38377.0,82.0508,82.1096,81.8745,82.1096,38377.0
2020-07-24 13:40:00,83.84,84.11,83.75,84.1,32608.0,82.1292,82.3937,82.0411,82.3839,32608.0
2020-07-24 13:50:00,84.13,84.14,83.84,83.92,17518.0,82.4133,82.4231,82.1292,82.2076,17518.0
2020-07-24 14:00:00,83.91,84.15,83.86,84.09,18415.0,82.1978,82.4329,82.1488,82.3741,18415.0
2020-07-24 14:10:00,84.1,84.18,83.96,84.03,23230.0,82.3839,82.4623,82.2468,82.3153,23230.0
2020-07-24 14:20:00,84.02,84.11,83.89,84.11,19714.0,82.3055,82.3937,82.1782,82.3937,19714.0
2020-07-24 14:30:00,84.17,84.17,83.82,83.98,17241.0,82.4525,82.4525,82.1096,82.2664,17241.0
2020-07-24 14:40:00,83.98,83.98,83.7,83.71,8240.0,82.2664,82.2664,81.9921,82.0019,8240.0
2020-07-24 14:50:00,83.74,83.84,83.53,83.6,24071.0,82.0313,82.1292,81.8255,81.8941,24071.0
2020-07-24 15:00:00,83.63,83.95,83.56,83.91,27045.0,81.9235,82.237,81.8549,82.1978,27045.0
2020-07-24 15:10:00,83.9,83.93,83.48,83.54,30003.0,82.188,82.2174,81.7766,81.8353,30003.0
2020-07-24 15:20:00,83.55,83.7,83.36,83.5,39097.0,81.8451,81.9921,81.659,81.7962,39097.0
2020-07-24 15:30:00,83.48,83.79,83.27,83.73,42974.0,81.7766,82.0802,81.5708,82.0215,42974.0
2020-07-24 15:40:00,83.73,83.8,83.39,83.56,102640.0,82.0215,82.09,81.6884,81.8549,102640.0
2020-07-24 15:50:00,83.56,83.58,83.3,83.54,142355.0,81.8549,81.8745,81.6002,81.8353,142355.0
2020-07-27 09:30:00,84.99,86.14,84.36,85.92,48553.0,83.2557,84.3823,82.6386,84.1668,48553.0
2020-07-27 09:40:00,85.92,86.6,85.89,86.44,84360.0,84.1668,84.8329,84.1374,84.6762,84360.0
2020-07-27 09:50:00,86.47,86.74,86.29,86.74,44662.0,84.7055,84.97,84.5292,84.97,44662.0
2020-07-27 10:00:00,86.74,87.07,86.71,86.97,65549.0,84.97,85.2933,84.9407,85.1953,65549.0
2020-07-27 10:10:00,86.98,87.48,86.98,87.34,34365.0,85.2051,85.6949,85.2051,85.5578,34365.0
2020-07-27 10:20:00,87.3,87.51,87.01,87.08,47289.0,85.5186,85.7243,85.2345,85.3031,47289.0
2020-07-27 10:30:00,87.1,87.41,86.88,87.41,52490.0,85.3227,85.6264,85.1072,85.6264,52490.0
2020-07-27 10:40:00,87.44,87.65,87.35,87.45,28048.0,85.6558,85.8615,85.5676,85.6656,28048.0
2020-07-27 10:50:00,87.46,87.51,87.18,87.46,34707.0,85.6753,85.7243,85.4011,85.6753,34707.0
2020-07-27 11:00:00,87.46,87.47,86.95,87.22,31786.0,85.6753,85.6851,85.1758,85.4402,31786.0
2020-07-27 11:10:00,87.21,87.27,86.94,87.06,48770.0,85.4304,85.4892,85.166,85.2835,48770.0
2020-07-27 11:20:00,87.06,87.13,86.52,86.64,29721.0,85.2835,85.3521,84.7545,84.8721,29721.0
2020-07-27 11:30:00,86.59,86.99,86.32,86.56,31410.0,84.8231,85.2149,84.5586,84.7937,31410.0
2020-07-27 11:40:00,86.53,87.04,86.51,86.98,24133.0,84.7643,85.2639,84.7447,85.2051,24133.0
2020-07-27 11:50:00,87.03,87.2,86.97,87.04,31393.0,85.2541,85.4207,85.1953,85.2639,31393.0
2020-07-27 12:00:00,87.02,87.35,86.98,87.31,60677.0,85.2443,85.5676,85.2051,85.5284,60677.0
2020-07-27 12:10:00,87.33,87.62,87.32,87.57,35957.0,85.548,85.8321,85.5382,85.7831,35957.0
2020-07-27 12:20:00,87.56,87.81,87.56,87.72,37751.0,85.7733,86.0182,85.7733,85.93,37751.0
2020-07-27 12:30:00,87.73,88.04,87.56,88.02,57211.0,85.9398,86.2435,85.7733,86.2239,57211.0
2020-07-27 12:40:00,88.02,88.27,87.99,88.13,38111.0,86.2239,86.4688,86.1945,86.3317,38111.0
2020-07-27 12:50:00,88.15,88.5,88.04,88.49,48674.0,86.3513,86.6941,86.2435,86.6843,48674.0
2020-07-27 13:00:00,88.49,88.65,88.41,88.51,40755.0,86.6843,86.8411,86.606,86.7039,40755.0
2020-07-27 13:10:00,88.52,88.66,88.4,88.59,27794.0,86.7137,86.8509,86.5962,86.7823,27794.0
2020-07-27 13:20:00,88.59,88.75,88.37,88.47,25920.0,86.7823,86.939,86.5668,86.6647,25920.0
2020-07-27 13:30:00,88.47,88.76,88.39,88.73,31031.0,86.6647,86.9488,86.5864,86.9194,31031.0
2020-07-27 13:40:00,88.71,88.76,88.27,88.46,38885.0,86.8998,86.9488,86.4688,86.6549,38885.0
2020-07-27 13:50:00,88.46,88.59,88.3,88.57,36918.0,86.6549,86.7823,86.4982,86.7627,36918.0
2020-07-27 14:00:00,88.56,88.66,88.47,88.54,25115.0,86.7529,86.8509,86.6647,86.7333,25115.0
2020-07-27 14:10:00,88.53,88.55,88.34,88.53,26523.0,86.7235,86.7431,86.5374,86.7235,26523.0
2020-07-27 14:20:00,88.55,88.67,88.45,88.56,29591.0,86.7431,86.8607,86.6451,86.7529,29591.0
2020-07-27 14:30:00,88.58,88.59,88.11,88.14,68877.0,86.7725,86.7823,86.3121,86.3415,68877.0
2020-07-27 14:40:00,88.15,88.42,88.05,88.38,75486.0,86.3513,86.6158,86.2533,86.5766,75486.0
2020-07-27 14:50:00,88.41,88.56,88.3,88.48,40850.0,86.606,86.7529,86.4982,86.6745,40850.0
2020-07-27 15:00:00,88.47,88.78,88.45,88.63,46867.0,86.6647,86.9684,86.6451,86.8215,46867.0
2020-07-27 15:10:00,88.64,88.77,88.52,88.73,42786.0,86.8313,86.9586,86.7137,86.9194,42786.0
2020-07-27 15:20:00,88.77,88.89,88.09,88.75,291131.0,86.9586,87.0762,86.2925,86.939,291131.0
2020-07-27 15:30:00,88.76,88.9,88.42,88.5,64976.0,86.9488,87.086,86.6158,86.6941,64976.0
2020-07-27 15:40:00,88.52,88.64,88.28,88.37,79552.0,86.7137,86.8313,86.4786,86.5668,79552.0
2020-07-27 15:50:00,88.36,88.4,88.06,88.32,263838.0,86.557,86.5962,86.2631,86.5178,263838.0
2020-07-28 09:30:00,87.33,88.05,86.62,87.07,79597.0,85.548,86.2533,84.8525,85.2933,79597.0
2020-07-28 09:40:00,87.14,87.45,86.65,87.05,50394.0,85.3619,85.6656,84.8819,85.2737,50394.0
2020-07-28 09:50:00,86.98,87.0,86.24,86.47,67902.0,85.2051,85.2247,84.4802,84.7055,67902.0
2020-07-28 10:00:00,86.51,87.24,86.41,86.78,29846.0,84.7447,85.4598,84.6468,85.0092,29846.0
2020-07-28 10:10:00,86.73,87.08,86.47,87.08,45558.0,84.9602,85.3031,84.7055,85.3031,45558.0
2020-07-28 10:20:00,87.07,87.15,86.84,87.14,44346.0,85.2933,85.3717,85.068,85.3619,44346.0
2020-07-28 10:30:00,87.18,87.26,86.91,87.05,55379.0,85.4011,85.4794,85.1366,85.2737,55379.0
2020-07-28 10:40:00,87.05,87.24,86.93,86.96,23628.0,85.2737,85.4598,85.1562,85.1855,23628.0
2020-07-28 10:50:00,87.0,87.09,86.76,86.87,158887.0,85.2247,85.3129,84.9896,85.0974,158887.0
2020-07-28 11:00:00,86.85,87.08,86.64,86.74,232180.0,85.0778,85.3031,84.8721,84.97,232180.0
2020-07-28 11:10:00,86.74,87.39,86.69,87.14,63312.0,84.97,85.6068,84.9211,85.3619,63312.0
2020-07-28 11:20:00,87.19,87.28,86.97,87.06,20416.0,85.4109,85.499,85.1953,85.2835,20416.0
2020-07-28 11:30:00,87.02,87.18,86.92,87.18,20958.0,85.2443,85.4011,85.1464,85.4011,20958.0
2020-07-28 11:40:00,87.16,87.28,87.02,87.11,6482.0,85.3815,85.499,85.2443,85.3325,6482.0
2020-07-28 11:50:00,87.12,87.12,86.81,86.94,24154.0,85.3423,85.3423,85.0386,85.166,24154.0
2020-07-28 12:00:00,86.96,87.1,86.85,87.03,15661.0,85.1855,85.3227,85.0778,85.2541,15661.0
2020-07-28 12:10:00,87.01,87.22,86.97,87.02,15570.0,85.2345,85.4402,85.1953,85.2443,15570.0
2020-07-28 12:20:00,87.02,87.26,86.97,87.13,20076.0,85.2443,85.4794,85.1953,85.3521,20076.0
2020-07-28 12:30:00,87.16,87.2,87.06,87.15,9350.0,85.3815,85.4207,85.2835,85.3717,9350.0
2020-07-28 12:40:00,87.2,87.28,87.05,87.17,11541.0,85.4207,85.499,85.2737,85.3913,11541.0
2020-07-28 12:50:00,87.15,87.21,86.97,87.06,13373.0,85.3717,85.4304,85.1953,85.2835,13373.0
2020-07-28 13:00:00,87.06,87.1,86.87,86.96,26186.0,85.2835,85.3227,85.0974,85.1855,26186.0
2020-07-28 13:10:00,86.98,87.12,86.93,86.97,17475.0,85.2051,85.3423,85.1562,85.1953,17475.0
2020-07-28 13:20:00,86.99,87.3,86.98,87.27,14849.0,85.2149,85.5186,85.2051,85.4892,14849.0
2020-07-28 13:30:00,87.3,87.42,87.24,87.35,12126.0,85.5186,85.6362,85.4598,85.5676,12126.0
2020-07-28 13:40:00,87.32,87.45,87.23,87.45,11599.0,85.5382,85.6656,85.45,85.6656,11599.0
2020-07-28 13:50:00,87.45,87.69,87.44,87.65,23773.0,85.6656,85.9007,85.6558,85.8615,23773.0
2020-07-28 14:00:00,87.65,87.69,87.3,87.33,18900.0,85.8615,85.9007,85.5186,85.548,18900.0
2020-07-28 14:10:00,87.36,87.36,87.3,87.35,18657.0,85.5774,85.5774,85.5186,85.5676,18657.0
2020-07-28 14:20:00,87.34,87.4,87.3,87.3,9883.0,85.5578,85.6166,85.5186,85.5186,9883.0
2020-07-28 14:30:00,87.31,87.44,87.16,87.37,17223.0,85.5284,85.6558,85.3815,85.5872,17223.0
2020-07-28 14:40:00,87.34,87.4,87.25,87.36,23803.0,85.5578,85.6166,85.4696,85.5774,23803.0
2020-07-28 14:50:00,87.35,87.41,87.19,87.26,13145.0,85.5676,85.6264,85.4109,85.4794,13145.0
2020-07-28 15:00:00,87.23,87.27,87.1,87.21,19912.0,85.45,85.4892,85.3227,85.4304,19912.0
2020-07-28 15:10:00,87.21,87.26,86.94,87.14,17845.0,85.4304,85.4794,85.166,85.3619,17845.0
2020-07-28 15:20:00,87.14,87.27,87.06,87.15,42653.0,85.3619,85.4892,85.2835,85.3717,42653.0
2020-07-28 15:30:00,87.1,87.24,86.94,87.21,39177.0,85.3227,85.4598,85.166,85.4304,39177.0
2020-07-28 15:40:00,87.22,87.41,87.15,87.2,51653.0,85.4402,85.6264,85.3717,85.4207,51653.0
2020-07-28 15:50:00,87.19,87.19,86.89,87.0,207905.0,85.4109,85.4109,85.117,85.2247,207905.0
2020-07-29 09:30:00,87.75,88.45,87.63,88.13,96291.0,85.9594,86.6451,85.8419,86.3317,96291.0
2020-07-29 09:40:00,88.08,88.56,87.77,87.89,30604.0,86.2827,86.7529,85.979,86.0966,30604.0
2020-07-29 09:50:00,87.86,88.21,87.77,88.21,24134.0,86.0672,86.41,85.979,86.41,24134.0
2020-07-29 10:00:00,88.25,88.66,88.22,88.52,36047.0,86.4492,86.8509,86.4198,86.7137,36047.0
2020-07-29 10:10:00,88.54,88.67,88.36,88.39,28365.0,86.7333,86.8607,86.557,86.5864,28365.0
2020-07-29 10:20:00,88.42,88.64,88.29,88.64,25432.0,86.6158,86.8313,86.4884,86.8313,25432.0
2020-07-29 10:30:00,88.65,88.94,88.39,88.92,37799.0,86.8411,87.1251,86.5864,87.1056,37799.0
2020-07-29 10:40:00,88.96,89.23,88.86,89.17,35437.0,87.1447,87.4092,87.0468,87.3505,35437.0
2020-07-29 10:50:00,89.16,89.38,89.03,89.26,30455.0,87.3407,87.5562,87.2133,87.4386,30455.0
2020-07-29 11:00:00,89.26,89.45,89.06,89.38,51710.0,87.4386,87.6247,87.2427,87.5562,51710.0
2020-07-29 11:10:00,89.39,89.53,89.39,89.44,34759.0,87.566,87.7031,87.566,87.6149,34759.0
2020-07-29 11:20:00,89.45,89.82,89.29,89.8,28208.0,87.6247,87.9872,87.468,87.9676,28208.0
2020-07-29 11:30:00,89.75,89.75,89.22,89.37,26724.0,87.9186,87.9186,87.3994,87.5464,26724.0
2020-07-29 11:40:00,89.38,89.38,89.14,89.21,25501.0,87.5562,87.5562,87.3211,87.3896,25501.0
2020-07-29 11:50:00,89.23,89.28,89.06,89.08,31916.0,87.4092,87.4582,87.2427,87.2623,31916.0
2020-07-29 12:00:00,89.06,89.06,88.8,88.84,20473.0,87.2427,87.2427,86.988,87.0272,20473.0
2020-07-29 12:10:00,88.86,89.05,88.86,89.05,22115.0,87.0468,87.2329,87.0468,87.2329,22115.0
2020-07-29 12:20:00,89.04,89.25,89.03,89.2,20524.0,87.2231,87.4288,87.2133,87.3798,20524.0
2020-07-29 12:30:00,89.19,89.38,89.08,89.38,29950.0,87.37,87.5562,87.2623,87.5562,29950.0
2020-07-29 12:40:00,89.42,89.44,89.26,89.34,15774.0,87.5954,87.6149,87.4386,87.517,15774.0
2020-07-29 12:50:00,89.34,89.4,89.28,89.37,13337.0,87.517,87.5758,87.4582,87.5464,13337.0
2020-07-29 13:00:00,89.37,89.4,89.2,89.25,16696.0,87.5464,87.5758,87.3798,87.4288,16696.0
2020-07-29 13:10:00,89.26,89.36,89.12,89.25,23222.0,87.4386,87.5366,87.3015,87.4288,23222.0
2020-07-29 13:20:00,89.25,89.33,89.2,89.2,13753.0,87.4288,87.5072,87.3798,87.3798,13753.0
2020-07-29 13:30:00,89.18,89.3,89.18,89.27,14287.0,87.3602,87.4778,87.3602,87.4484,14287.0
2020-07-29 13:40:00,89.25,89.37,89.16,89.33,13126.0,87.4288,87.5464,87.3407,87.5072,13126.0
2020-07-29 13:50:00,89.33,89.33,89.14,89.16,13673.0,87.5072,87.5072,87.3211,87.3407,13673.0
2020-07-29 14:00:00,89.2,89.31,89.05,89.16,22249.0,87.3798,87.4876,87.2329,87.3407,22249.0
2020-07-29 14:10:00,89.21,89.41,89.15,89.31,34667.0,87.3896,87.5856,87.3309,87.4876,34667.0
2020-07-29 14:20:00,89.33,89.56,89.25,89.47,23923.0,87.5072,87.7325,87.4288,87.6443,23923.0
2020-07-29 14:30:00,89.48,89.75,89.42,89.73,47926.0,87.6541,87.9186,87.5954,87.899,47926.0
2020-07-29 14:40:00,89.76,89.81,89.64,89.79,51599.0,87.9284,87.9774,87.8109,87.9578,51599.0
2020-07-29 14:50:00,89.76,89.8,89.31,89.33,41963.0,87.9284,87.9676,87.4876,87.5072,41963.0
2020-07-29 15:00:00,89.33,89.39,88.96,89.34,26488.0,87.5072,87.566,87.1447,87.517,26488.0
2020-07-29 15:10:00,89.36,89.59,89.36,89.51,43777.0,87.5366,87.7619,87.5366,87.6835,43777.0
2020-07-29 15:20:00,89.52,89.73,89.31,89.49,37923.0,87.6933,87.899,87.4876,87.6639,37923.0
2020-07-29 15:30:00,89.48,89.58,89.26,89.3,55694.0,87.6541,87.7521,87.4386,87.4778,55694.0
2020-07-29 15:40:00,89.3,89.3,89.13,89.2,32984.0,87.4778,87.4778,87.3113,87.3798,32984.0
2020-07-29 15:50:00,89.17,89.17,88.15,88.76,358086.0,87.3505,87.3505,86.3513,86.9488,358086.0
2020-07-30 09:30:00,87.72,88.33,87.03,87.54,66390.0,85.93,86.5276,85.2541,85.7537,66390.0
2020-07-30 09:40:00,87.45,87.8,86.95,87.24,28430.0,85.6656,86.0084,85.1758,85.4598,28430.0
2020-07-30 09:50:00,87.23,87.5,86.46,86.56,28925.0,85.45,85.7145,84.6958,84.7937,28925.0
2020-07-30 10:00:00,86.55,87.3,86.38,87.3,37244.0,84.7839,85.5186,84.6174,85.5186,37244.0
2020-07-30 10:10:00,87.23,87.23,86.52,86.57,18903.0,85.45,85.45,84.7545,84.8035,18903.0
2020-07-30 10:20:00,86.55,86.85,86.23,86.85,30916.0,84.7839,85.0778,84.4704,85.0778,30916.0
2020-07-30 10:30:00,86.83,87.43,86.77,87.43,14861.0,85.0582,85.646,84.9994,85.646,14861.0
2020-07-30 10:40:00,87.38,87.39,87.1,87.15,11770.0,85.597,85.6068,85.3227,85.3717,11770.0
2020-07-30 10:50:00,87.1,87.43,87.08,87.25,12135.0,85.3227,85.646,85.3031,85.4696,12135.0
2020-07-30 11:00:00,87.27,87.52,87.27,87.42,15529.0,85.4892,85.7341,85.4892,85.6362,15529.0
2020-07-30 11:10:00,87.36,87.52,87.14,87.31,14642.0,85.5774,85.7341,85.3619,85.5284,14642.0
2020-07-30 11:20:00,87.31,87.46,87.14,87.23,21025.0,85.5284,85.6753,85.3619,85.45,21025.0
2020-07-30 11:30:00,87.22,87.63,87.2,87.62,19021.0,85.4402,85.8419,85.4207,85.8321,19021.0
2020-07-30 11:40:00,87.57,87.73,87.57,87.66,13256.0,85.7831,85.9398,85.7831,85.8713,13256.0
2020-07-30 11:50:00,87.66,87.71,87.48,87.54,14274.0,85.8713,85.9202,85.6949,85.7537,14274.0
2020-07-30 12:00:00,87.61,87.93,87.41,87.42,18458.0,85.8223,86.1358,85.6264,85.6362,18458.0
2020-07-30 12:10:00,87.41,87.83,87.31,87.71,15727.0,85.6264,86.0378,85.5284,85.9202,15727.0
2020-07-30 12:20:00,87.73,87.75,87.4,87.42,15134.0,85.9398,85.9594,85.6166,85.6362,15134.0
2020-07-30 12:30:00,87.51,87.56,87.33,87.41,9280.0,85.7243,85.7733,85.548,85.6264,9280.0
2020-07-30 12:40:00,87.39,87.43,87.17,87.33,8477.0,85.6068,85.646,85.3913,85.548,8477.0
2020-07-30 12:50:00,87.32,87.42,87.31,87.42,8208.0,85.5382,85.6362,85.5284,85.6362,8208.0
2020-07-30 13:00:00,87.43,87.62,87.36,87.59,13671.0,85.646,85.8321,85.5774,85.8027,13671.0
2020-07-30 13:10:00,87.63,87.82,87.6,87.79,5379.0,85.8419,86.028,85.8125,85.9986,5379.0
2020-07-30 13:20:00,87.81,87.89,87.76,87.8,7599.0,86.0182,86.0966,85.9692,86.0084,7599.0
2020-07-30 13:30:00,87.81,87.81,87.6,87.73,6237.0,86.0182,86.0182,85.8125,85.9398,6237.0
2020-07-30 13:40:00,87.82,87.98,87.82,87.87,9703.0,86.028,86.1847,86.028,86.077,9703.0
2020-07-30 13:50:00,87.92,88.28,87.92,88.27,15341.0,86.126,86.4786,86.126,86.4688,15341.0
2020-07-30 14:00:00,88.25,88.47,88.1,88.33,31068.0,86.4492,86.6647,86.3023,86.5276,31068.0
2020-07-30 14:10:00,88.28,88.28,87.9,87.94,17880.0,86.4786,86.4786,86.1064,86.1456,17880.0
2020-07-30 14:20:00,87.92,88.18,87.85,88.18,36135.0,86.126,86.3807,86.0574,86.3807,36135.0
2020-07-30 14:30:00,88.15,88.37,88.11,88.37,10646.0,86.3513,86.5668,86.3121,86.5668,10646.0
2020-07-30 14:40:00,88.38,88.56,88.37,88.42,23827.0,86.5766,86.7529,86.5668,86.6158,23827.0
2020-07-30 14:50:00,88.46,88.61,88.38,88.57,20176.0,86.6549,86.8019,86.5766,86.7627,20176.0
2020-07-30 15:00:00,88.61,88.72,88.28,88.38,60719.0,86.8019,86.9096,86.4786,86.5766,60719.0
2020-07-30 15:10:00,88.39,88.53,88.24,88.5,27027.0,86.5864,86.7235,86.4394,86.6941,27027.0
2020-07-30 15:20:00,88.48,88.61,88.44,88.58,24772.0,86.6745,86.8019,86.6353,86.7725,24772.0
2020-07-30 15:30:00,88.63,88.63,88.43,88.5,32536.0,86.8215,86.8215,86.6256,86.6941,32536.0
2020-07-30 15:40:00,88.49,88.7,88.49,88.62,35726.0,86.6843,86.89,86.6843,86.8117,35726.0
2020-07-30 15:50:00,88.64,88.75,88.48,88.61,141588.0,86.8313,86.939,86.6745,86.8019,141588.0
2020-07-31 09:30:00,88.47,88.48,86.8,86.91,114555.0,86.6647,86.6745,85.0288,85.1366,114555.0
2020-07-31 09:40:00,86.88,87.37,86.84,87.3,35202.0,85.1072,85.5872,85.068,85.5186,35202.0
2020-07-31 09:50:00,87.4,87.66,87.17,87.39,18208.0,85.6166,85.8713,85.3913,85.6068,18208.0
2020-07-31 10:00:00,87.42,87.44,86.7,87.01,45001.0,85.6362,85.6558,84.9309,85.2345,45001.0
2020-07-31 10:10:00,86.98,87.04,86.25,86.32,57057.0,85.2051,85.2639,84.49,84.5586,57057.0
2020-07-31 10:20:00,86.31,86.95,86.18,86.71,60586.0,84.5488,85.1758,84.4215,84.9407,60586.0
2020-07-31 10:30:00,86.7,87.28,86.66,87.25,46466.0,84.9309,85.499,84.8917,85.4696,46466.0
2020-07-31 10:40:00,87.24,87.27,86.97,87.17,72035.0,85.4598,85.4892,85.1953,85.3913,72035.0
2020-07-31 10:50:00,87.16,87.16,86.66,86.96,49026.0,85.3815,85.3815,84.8917,85.1855,49026.0
2020-07-31 11:00:00,86.98,87.1,86.89,86.93,32189.0,85.2051,85.3227,85.117,85.1562,32189.0
2020-07-31 11:10:00,86.96,87.47,86.92,87.43,27295.0,85.1855,85.6851,85.1464,85.646,27295.0
2020-07-31 11:20:00,87.43,87.46,87.01,87.02,29475.0,85.646,85.6753,85.2345,85.2443,29475.0
2020-07-31 11:30:00,87.03,87.45,87.0,87.22,20042.0,85.2541,85.6656,85.2247,85.4402,20042.0
2020-07-31 11:40:00,87.2,87.29,87.12,87.2,17594.0,85.4207,85.5088,85.3423,85.4207,17594.0
2020-07-31 11:50:00,87.21,87.22,86.82,86.93,24155.0,85.4304,85.4402,85.0484,85.1562,24155.0
2020-07-31 12:00:00,86.91,86.99,86.67,86.7,23085.0,85.1366,85.2149,84.9015,84.9309,23085.0
2020-07-31 12:10:00,86.73,86.86,86.61,86.72,17983.0,84.9602,85.0876,84.8427,84.9504,17983.0
2020-07-31 12:20:00,86.72,86.87,86.64,86.86,16315.0,84.9504,85.0974,84.8721,85.0876,16315.0
2020-07-31 12:30:00,86.87,86.87,86.57,86.68,16533.0,85.0974,85.0974,84.8035,84.9113,16533.0
2020-07-31 12:40:00,86.69,86.94,86.64,86.69,16282.0,84.9211,85.166,84.8721,84.9211,16282.0
2020-07-31 12:50:00,86.7,86.84,86.58,86.67,12416.0,84.9309,85.068,84.8133,84.9015,12416.0
2020-07-31 13:00:00,86.64,86.91,86.61,86.87,14706.0,84.8721,85.1366,84.8427,85.0974,14706.0
2020-07-31 13:10:00,86.9,87.0,86.61,86.72,21598.0,85.1268,85.2247,84.8427,84.9504,21598.0
2020-07-31 13:20:00,86.77,87.16,86.76,87.05,21826.0,84.9994,85.3815,84.9896,85.2737,21826.0
2020-07-31 13:30:00,87.02,87.06,86.76,86.86,15781.0,85.2443,85.2835,84.9896,85.0876,15781.0
2020-07-31 13:40:00,86.89,86.99,86.84,86.93,14114.0,85.117,85.2149,85.068,85.1562,14114.0
2020-07-31 13:50:00,86.93,86.98,86.72,86.75,26162.0,85.1562,85.2051,84.9504,84.9798,26162.0
2020-07-31 14:00:00,86.75,86.86,86.55,86.57,13562.0,84.9798,85.0876,84.7839,84.8035,13562.0
2020-07-31 14:10:00,86.55,86.7,86.48,86.63,12971.0,84.7839,84.9309,84.7153,84.8623,12971.0
2020-07-31 14:20:00,86.67,86.79,86.57,86.79,8116.0,84.9015,85.019,84.8035,85.019,8116.0
2020-07-31 14:30:00,86.82,87.1,86.82,87.03,8663.0,85.0484,85.3227,85.0484,85.2541,8663.0
2020-07-31 14:40:00,87.02,87.35,86.94,87.27,9715.0,85.2443,85.5676,85.166,85.4892,9715.0
2020-07-31 14:50:00,87.29,87.56,87.23,87.56,14772.0,85.5088,85.7733,85.45,85.7733,14772.0
2020-07-31 15:00:00,87.59,87.78,87.48,87.75,17662.0,85.8027,85.9888,85.6949,85.9594,17662.0
2020-07-31 15:10:00,87.76,87.77,87.45,87.56,16115.0,85.9692,85.979,85.6656,85.7733,16115.0
2020-07-31 15:20:00,87.58,87.76,87.58,87.63,14244.0,85.7929,85.9692,85.7929,85.8419,14244.0
2020-07-31 15:30:00,87.66,87.89,87.61,87.86,18446.0,85.8713,86.0966,85.8223,86.0672,18446.0
2020-07-31 15:40:00,87.83,88.21,87.81,88.21,42442.0,86.0378,86.41,86.0182,86.41,42442.0
2020-07-31 15:50:00,88.19,89.03,88.11,88.95,326492.0,86.3905,87.2133,86.3121,87.1349,326492.0
2020-08-03 09:30:00,89.46,90.74,89.46,90.72,122319.0,87.6345,88.8884,87.6345,88.8688,122319.0
2020-08-03 09:40:00,90.71,91.17,90.27,91.09,70448.0,88.859,89.3096,88.428,89.2313,70448.0
2020-08-03 09:50:00,91.1,91.31,90.66,90.86,59477.0,89.2411,89.4468,88.81,89.006,59477.0
2020-08-03 10:00:00,90.89,91.08,90.13,90.33,42057.0,89.0354,89.2215,88.2909,88.4868,42057.0
2020-08-03 10:10:00,90.32,90.92,90.22,90.8,50402.0,88.477,89.0647,88.379,88.9472,50402.0
2020-08-03 10:20:00,90.84,91.05,90.69,90.72,35956.0,88.9864,89.1921,88.8394,88.8688,35956.0
2020-08-03 10:30:00,90.76,91.19,90.74,90.86,25463.0,88.908,89.3292,88.8884,89.006,25463.0
2020-08-03 10:40:00,90.84,90.88,90.45,90.5,39453.0,88.9864,89.0256,88.6043,88.6533,39453.0
2020-08-03 10:50:00,90.52,90.71,90.5,90.62,45195.0,88.6729,88.859,88.6533,88.7709,45195.0
2020-08-03 11:00:00,90.65,90.72,90.5,90.67,25656.0,88.8003,88.8688,88.6533,88.8198,25656.0
2020-08-03 11:10:00,90.69,90.82,90.44,90.44,29911.0,88.8394,88.9668,88.5945,88.5945,29911.0
2020-08-03 11:20:00,90.42,90.43,90.27,90.31,11905.0,88.5749,88.5847,88.428,88.4672,11905.0
2020-08-03 11:30:00,90.37,90.63,90.36,90.6,12961.0,88.526,88.7807,88.5162,88.7513,12961.0
2020-08-03 11:40:00,90.63,90.89,90.62,90.75,14372.0,88.7807,89.0354,88.7709,88.8982,14372.0
2020-08-03 11:50:00,90.73,90.85,90.68,90.84,16097.0,88.8786,88.9962,88.8296,88.9864,16097.0
2020-08-03 12:00:00,90.8,90.8,90.59,90.7,10157.0,88.9472,88.9472,88.7415,88.8492,10157.0
2020-08-03 12:10:00,90.72,90.8,90.67,90.73,10651.0,88.8688,88.9472,88.8198,88.8786,10651.0
2020-08-03 12:20:00,90.75,90.79,90.64,90.71,10779.0,88.8982,88.9374,88.7905,88.859,10779.0
2020-08-03 12:30:00,90.69,90.94,90.56,90.81,60944.0,88.8394,89.0843,88.7121,88.957,60944.0
2020-08-03 12:40:00,90.82,90.9,90.75,90.87,18105.0,88.9668,89.0452,88.8982,89.0158,18105.0
2020-08-03 12:50:00,90.85,90.98,90.73,90.81,27705.0,88.9962,89.1235,88.8786,88.957,27705.0
2020-08-03 13:00:00,90.75,90.89,90.68,90.83,16759.0,88.8982,89.0354,88.8296,88.9766,16759.0
2020-08-03 13:10:00,90.84,90.98,90.79,90.9,18455.0,88.9864,89.1235,88.9374,89.0452,18455.0
2020-08-03 13:20:00,90.89,90.98,90.73,90.8,17657.0,89.0354,89.1235,88.8786,88.9472,17657.0
2020-08-03 13:30:00,90.81,90.92,90.77,90.81,15453.0,88.957,89.0647,88.9178,88.957,15453.0
2020-08-03 13:40:00,90.78,90.82,90.47,90.51,13565.0,88.9276,88.9668,88.6239,88.6631,13565.0
2020-08-03 13:50:00,90.51,90.65,90.45,90.5,12889.0,88.6631,88.8003,88.6043,88.6533,12889.0
2020-08-03 14:00:00,90.49,90.53,90.34,90.39,13081.0,88.6435,88.6827,88.4966,88.5456,13081.0
2020-08-03 14:10:00,90.37,90.6,90.37,90.53,16100.0,88.526,88.7513,88.526,88.6827,16100.0
2020-08-03 14:20:00,90.53,90.71,90.53,90.68,7247.0,88.6827,88.859,88.6827,88.8296,7247.0
2020-08-03 14:30:00,90.71,90.75,90.58,90.71,8741.0,88.859,88.8982,88.7317,88.859,8741.0
2020-08-03 14:40:00,90.72,90.72,90.57,90.62,10891.0,88.8688,88.8688,88.7219,88.7709,10891.0
2020-08-03 14:50:00,90.58,90.72,90.58,90.71,14288.0,88.7317,88.8688,88.7317,88.859,14288.0
2020-08-03 15:00:00,90.69,90.76,90.31,90.31,27804.0,88.8394,88.908,88.4672,88.4672,27804.0
2020-08-03 15:10:00,90.3,90.34,89.95,90.09,28384.0,88.4574,88.4966,88.1145,88.2517,28384.0
2020-08-03 15:20:00,90.03,90.29,90.03,90.28,17282.0,88.1929,88.4476,88.1929,88.4378,17282.0
2020-08-03 15:30:00,90.31,90.36,90.05,90.1,17792.0,88.4672,88.5162,88.2125,88.2615,17792.0
2020-08-03 15:40:00,90.08,90.17,90.01,90.11,37380.0,88.2419,88.33,88.1733,88.2713,37380.0
2020-08-03 15:50:00,90.08,90.25,89.94,90.24,149730.0,88.2419,88.4084,88.1047,88.3986,149730.0
2020-08-04 09:30:00,90.25,90.39,89.5,89.72,36590.0,88.4084,88.5456,87.6737,87.8892,36590.0
2020-08-04 09:40:00,89.72,90.0,89.37,89.91,24562.0,87.8892,88.1635,87.5464,88.0754,24562.0
2020-08-04 09:50:00,89.83,89.95,89.73,89.88,21420.0,87.997,88.1145,87.899,88.046,21420.0
2020-08-04 10:00:00,89.89,90.15,89.79,89.8,23298.0,88.0558,88.3105,87.9578,87.9676,23298.0
2020-08-04 10:10:00,89.73,89.76,89.34,89.43,20142.0,87.899,87.9284,87.517,87.6051,20142.0
2020-08-04 10:20:00,89.52,89.62,89.34,89.43,23046.0,87.6933,87.7913,87.517,87.6051,23046.0
2020-08-04 10:30:00,89.42,89.55,89.2,89.44,14133.0,87.5954,87.7227,87.3798,87.6149,14133.0
2020-08-04 10:40:00,89.42,89.68,89.4,89.65,15560.0,87.5954,87.85,87.5758,87.8207,15560.0
2020-08-04 10:50:00,89.6,89.96,89.51,89.95,14188.0,87.7717,88.1243,87.6835,88.1145,14188.0
2020-08-04 11:00:00,89.9,89.91,89.61,89.8,16952.0,88.0656,88.0754,87.7815,87.9676,16952.0
2020-08-04 11:10:00,89.84,89.94,89.66,89.75,13964.0,88.0068,88.1047,87.8305,87.9186,13964.0
2020-08-04 11:20:00,89.79,89.83,89.16,89.54,16059.0,87.9578,87.997,87.3407,87.7129,16059.0
2020-08-04 11:30:00,89.51,89.54,89.33,89.36,16119.0,87.6835,87.7129,87.5072,87.5366,16119.0
2020-08-04 11:40:00,89.35,89.44,89.15,89.19,20914.0,87.5268,87.6149,87.3309,87.37,20914.0
2020-08-04 11:50:00,89.19,89.24,89.06,89.21,18686.0,87.37,87.419,87.2427,87.3896,18686.0
2020-08-04 12:00:00,89.22,89.22,88.95,89.03,13430.0,87.3994,87.3994,87.1349,87.2133,13430.0
2020-08-04 12:10:00,89.09,89.13,88.85,88.86,16214.0,87.2721,87.3113,87.037,87.0468,16214.0
2020-08-04 12:20:00,88.88,89.17,88.87,89.13,9387.0,87.0664,87.3505,87.0566,87.3113,9387.0
2020-08-04 12:30:00,89.17,89.26,89.14,89.2,5287.0,87.3505,87.4386,87.3211,87.3798,5287.0
2020-08-04 12:40:00,89.2,89.21,89.03,89.06,12928.0,87.3798,87.3896,87.2133,87.2427,12928.0
2020-08-04 12:50:00,89.04,89.19,89.04,89.09,9538.0,87.2231,87.37,87.2231,87.2721,9538.0
2020-08-04 13:00:00,89.09,89.1,88.7,88.88,14242.0,87.2721,87.2819,86.89,87.0664,14242.0
2020-08-04 13:10:00,88.89,89.04,88.86,89.01,18494.0,87.0762,87.2231,87.0468,87.1937,18494.0
2020-08-04 13:20:00,89.0,89.08,88.86,88.92,21929.0,87.1839,87.2623,87.0468,87.1056,21929.0
2020-08-04 13:30:00,88.93,89.2,88.93,89.19,12011.0,87.1154,87.3798,87.1154,87.37,12011.0
2020-08-04 13:40:00,89.22,89.36,89.22,89.32,9814.0,87.3994,87.5366,87.3994,87.4974,9814.0
2020-08-04 13:50:00,89.31,89.39,89.24,89.31,7510.0,87.4876,87.566,87.419,87.4876,7510.0
2020-08-04 14:00:00,89.31,89.45,89.29,89.39,11621.0,87.4876,87.6247,87.468,87.566,11621.0
2020-08-04 14:10:00,89.44,89.58,89.28,89.31,14816.0,87.6149,87.7521,87.4582,87.4876,14816.0
2020-08-04 14:20:00,89.3,89.33,88.81,88.81,13082.0,87.4778,87.5072,86.9978,86.9978,13082.0
2020-08-04 14:30:00,88.8,88.82,88.49,88.51,16484.0,86.988,87.0076,86.6843,86.7039,16484.0
2020-08-04 14:40:00,88.48,88.79,88.48,88.75,18661.0,86.6745,86.9782,86.6745,86.939,18661.0
2020-08-04 14:50:00,88.78,88.93,88.72,88.89,14296.0,86.9684,87.1154,86.9096,87.0762,14296.0
2020-08-04 15:00:00,88.89,89.03,88.87,89.01,13521.0,87.0762,87.2133,87.0566,87.1937,13521.0
2020-08-04 15:10:00,89.02,89.11,88.89,89.1,19818.0,87.2035,87.2917,87.0762,87.2819,19818.0
2020-08-04 15:20:00,89.12,89.29,89.12,89.22,13551.0,87.3015,87.468,87.3015,87.3994,13551.0
2020-08-04 15:30:00,89.27,89.46,89.22,89.38,20811.0,87.4484,87.6345,87.3994,87.5562,20811.0
2020-08-04 15:40:00,89.37,89.41,89.23,89.32,30876.0,87.5464,87.5856,87.4092,87.4974,30876.0
2020-08-04 15:50:00,89.3,89.55,89.24,89.53,73525.0,87.4778,87.7227,87.419,87.7031,73525.0
2020-08-05 09:30:00,89.76,90.55,89.55,89.74,46391.0,87.9284,88.7023,87.7227,87.9088,46391.0
2020-08-05 09:40:00,89.82,89.82,89.35,89.53,14882.0,87.9872,87.9872,87.5268,87.7031,14882.0
2020-08-05 09:50:00,89.7,89.89,89.54,89.78,14131.0,87.8696,88.0558,87.7129,87.948,14131.0
2020-08-05 10:00:00,89.75,90.5,89.73,90.38,28469.0,87.9186,88.6533,87.899,88.5358,28469.0
2020-08-05 10:10:00,90.31,90.52,89.99,90.02,24982.0,88.4672,88.6729,88.1537,88.1831,24982.0
2020-08-05 10:20:00,90.05,90.28,89.99,90.05,8580.0,88.2125,88.4378,88.1537,88.2125,8580.0
2020-08-05 10:30:00,90.08,90.11,89.73,89.78,18846.0,88.2419,88.2713,87.899,87.948,18846.0
2020-08-05 10:40:00,89.78,90.13,89.74,90.1,22858.0,87.948,88.2909,87.9088,88.2615,22858.0
2020-08-05 10:50:00,90.12,90.21,89.98,90.14,18885.0,88.2811,88.3692,88.1439,88.3007,18885.0
2020-08-05 11:00:00,90.17,90.42,90.12,90.15,14191.0,88.33,88.5749,88.2811,88.3105,14191.0
2020-08-05 11:10:00,90.15,90.17,89.82,89.92,17439.0,88.3105,88.33,87.9872,88.0851,17439.0
2020-08-05 11:20:00,89.91,90.13,89.91,90.12,19196.0,88.0754,88.2909,88.0754,88.2811,19196.0
2020-08-05 11:30:00,90.12,90.23,90.02,90.18,14341.0,88.2811,88.3888,88.1831,88.3398,14341.0
2020-08-05 11:40:00,90.16,90.32,89.9,90.01,14020.0,88.3203,88.477,88.0656,88.1733,14020.0
2020-08-05 11:50:00,90.04,90.07,89.81,89.81,14048.0,88.2027,88.2321,87.9774,87.9774,14048.0
2020-08-05 12:00:00,89.81,90.07,89.8,89.91,12998.0,87.9774,88.2321,87.9676,88.0754,12998.0
2020-08-05 12:10:00,89.89,89.98,89.81,89.84,7928.0,88.0558,88.1439,87.9774,88.0068,7928.0
2020-08-05 12:20:00,89.83,89.92,89.65,89.66,11979.0,87.997,88.0851,87.8207,87.8305,11979.0
2020-08-05 12:30:00,89.65,89.81,89.65,89.73,7228.0,87.8207,87.9774,87.8207,87.899,7228.0
2020-08-05 12:40:00,89.73,89.86,89.71,89.74,11367.0,87.899,88.0264,87.8794,87.9088,11367.0
2020-08-05 12:50:00,89.7,89.71,89.49,89.58,14232.0,87.8696,87.8794,87.6639,87.7521,14232.0
2020-08-05 13:00:00,89.58,89.59,89.48,89.59,10330.0,87.7521,87.7619,87.6541,87.7619,10330.0
2020-08-05 13:10:00,89.58,90.21,89.57,90.17,22162.0,87.7521,88.3692,87.7423,88.33,22162.0
2020-08-05 13:20:00,90.2,90.51,90.18,90.45,19102.0,88.3594,88.6631,88.3398,88.6043,19102.0
2020-08-05 13:30:00,90.48,90.49,90.36,90.47,10943.0,88.6337,88.6435,88.5162,88.6239,10943.0
2020-08-05 13:40:00,90.47,90.59,90.37,90.37,14241.0,88.6239,88.7415,88.526,88.526,14241.0
2020-08-05 13:50:00,90.34,90.48,90.29,90.44,9862.0,88.4966,88.6337,88.4476,88.5945,9862.0
2020-08-05 14:00:00,90.45,90.65,90.44,90.62,20575.0,88.6043,88.8003,88.5945,88.7709,20575.0
2020-08-05 14:10:00,90.62,90.67,90.46,90.59,19115.0,88.7709,88.8198,88.6141,88.7415,19115.0
2020-08-05 14:20:00,90.62,90.79,90.62,90.67,27286.0,88.7709,88.9374,88.7709,88.8198,27286.0
2020-08-05 14:30:00,90.67,90.87,90.64,90.77,19146.0,88.8198,89.0158,88.7905,88.9178,19146.0
2020-08-05 14:40:00,90.78,90.84,90.45,90.61,56839.0,88.9276,88.9864,88.6043,88.7611,56839.0
2020-08-05 14:50:00,90.62,90.63,90.35,90.39,16419.0,88.7709,88.7807,88.5064,88.5456,16419.0
2020-08-05 15:00:00,90.42,90.52,90.31,90.32,20456.0,88.5749,88.6729,88.4672,88.477,20456.0
2020-08-05 15:10:00,90.33,90.33,90.22,90.26,10331.0,88.4868,88.4868,88.379,88.4182,10331.0
2020-08-05 15:20:00,90.24,90.57,90.21,90.37,78184.0,88.3986,88.7219,88.3692,88.526,78184.0
2020-08-05 15:30:00,90.37,90.6,90.32,90.47,27647.0,88.526,88.7513,88.477,88.6239,27647.0
2020-08-05 15:40:00,90.46,90.49,90.31,90.31,19902.0,88.6141,88.6435,88.4672,88.4672,19902.0
2020-08-05 15:50:00,90.28,90.68,90.12,90.65,127336.0,88.4378,88.8296,88.2811,88.8003,127336.0
2020-08-06 09:30:00,90.78,91.0,90.27,90.47,63703.0,88.9276,89.1431,88.428,88.6239,63703.0
2020-08-06 09:40:00,90.51,90.65,90.2,90.2,22689.0,88.6631,88.8003,88.3594,88.3594,22689.0
2020-08-06 09:50:00,90.25,90.62,90.15,90.57,23476.0,88.4084,88.7709,88.3105,88.7219,23476.0
2020-08-06 10:00:00,90.7,90.7,90.32,90.42,24281.0,88.8492,88.8492,88.477,88.5749,24281.0
2020-08-06 10:10:00,90.47,90.93,90.47,90.82,22621.0,88.6239,89.0745,88.6239,88.9668,22621.0
2020-08-06 10:20:00,90.8,92.24,90.66,91.12,386496.0,88.9472,90.3578,88.81,89.2607,386496.0
2020-08-06 10:30:00,91.12,91.26,90.55,90.6,61081.0,89.2607,89.3978,88.7023,88.7513,61081.0
2020-08-06 10:40:00,90.54,90.54,89.71,89.74,69274.0,88.6925,88.6925,87.8794,87.9088,69274.0
2020-08-06 10:50:00,89.68,89.86,89.59,89.75,25885.0,87.85,88.0264,87.7619,87.9186,25885.0
2020-08-06 11:00:00,89.72,89.74,89.53,89.57,35181.0,87.8892,87.9088,87.7031,87.7423,35181.0
2020-08-06 11:10:00,89.61,90.04,89.57,89.89,37392.0,87.7815,88.2027,87.7423,88.0558,37392.0
2020-08-06 11:20:00,89.92,90.1,89.76,89.83,21998.0,88.0851,88.2615,87.9284,87.997,21998.0
2020-08-06 11:30:00,89.83,90.02,89.73,89.76,7915.0,87.997,88.1831,87.899,87.9284,7915.0
2020-08-06 11:40:00,89.76,90.02,89.73,89.97,14485.0,87.9284,88.1831,87.899,88.1341,14485.0
2020-08-06 11:50:00,89.97,90.04,89.89,90.01,21229.0,88.1341,88.2027,88.0558,88.1733,21229.0
2020-08-06 12:00:00,90.0,90.04,89.94,90.02,19280.0,88.1635,88.2027,88.1047,88.1831,19280.0
2020-08-06 12:10:00,90.01,90.1,89.97,90.02,8988.0,88.1733,88.2615,88.1341,88.1831,8988.0
2020-08-06 12:20:00,90.04,90.38,90.04,90.25,17183.0,88.2027,88.5358,88.2027,88.4084,17183.0
2020-08-06 12:30:00,90.22,90.28,90.13,90.19,12772.0,88.379,88.4378,88.2909,88.3496,12772.0
2020-08-06 12:40:00,90.18,90.31,90.09,90.27,6990.0,88.3398,88.4672,88.2517,88.428,6990.0
2020-08-06 12:50:00,90.28,90.57,90.28,90.49,11982.0,88.4378,88.7219,88.4378,88.6435,11982.0
2020-08-06 13:00:00,90.5,90.51,90.34,90.44,10913.0,88.6533,88.6631,88.4966,88.5945,10913.0
2020-08-06 13:10:00,90.45,90.53,90.39,90.47,13745.0,88.6043,88.6827,88.5456,88.6239,13745.0
2020-08-06 13:20:00,90.52,90.68,90.51,90.52,8957.0,88.6729,88.8296,88.6631,88.6729,8957.0
2020-08-06 13:30:00,90.55,90.62,90.42,90.51,8404.0,88.7023,88.7709,88.5749,88.6631,8404.0
2020-08-06 13:40:00,90.54,90.54,90.41,90.47,7640.0,88.6925,88.6925,88.5652,88.6239,7640.0
2020-08-06 13:50:00,90.46,90.58,90.46,90.54,9712.0,88.6141,88.7317,88.6141,88.6925,9712.0
2020-08-06 14:00:00,90.57,90.73,90.5,90.69,17277.0,88.7219,88.8786,88.6533,88.8394,17277.0
2020-08-06 14:10:00,90.69,90.8,90.59,90.59,14233.0,88.8394,88.9472,88.7415,88.7415,14233.0
2020-08-06 14:20:00,90.61,90.82,90.61,90.76,10059.0,88.7611,88.9668,88.7611,88.908,10059.0
2020-08-06 14:30:00,90.76,90.93,90.74,90.88,9400.0,88.908,89.0745,88.8884,89.0256,9400.0
2020-08-06 14:40:00,90.8,90.95,90.8,90.88,17352.0,88.9472,89.0941,88.9472,89.0256,17352.0
2020-08-06 14:50:00,90.89,90.99,90.85,90.94,12519.0,89.0354,89.1333,88.9962,89.0843,12519.0
2020-08-06 15:00:00,90.92,90.98,90.78,90.84,16500.0,89.0647,89.1235,88.9276,88.9864,16500.0
2020-08-06 15:10:00,90.83,90.94,90.82,90.92,17084.0,88.9766,89.0843,88.9668,89.0647,17084.0
2020-08-06 15:20:00,90.9,90.93,90.75,90.87,23185.0,89.0452,89.0745,88.8982,89.0158,23185.0
2020-08-06 15:30:00,90.92,91.01,90.76,90.85,28126.0,89.0647,89.1529,88.908,88.9962,28126.0
2020-08-06 15:40:00,90.84,90.88,90.7,90.7,20990.0,88.9864,89.0256,88.8492,88.8492,20990.0
2020-08-06 15:50:00,90.68,90.89,90.59,90.86,62546.0,88.8296,89.0354,88.7415,89.006,62546.0
2020-08-07 09:30:00,90.3,90.75,90.08,90.45,34690.0,88.4574,88.8982,88.2419,88.6043,34690.0
2020-08-07 09:40:00,90.51,90.8,90.38,90.78,9054.0,88.6631,88.9472,88.5358,88.9276,9054.0
2020-08-07 09:50:00,90.83,90.93,90.41,90.62,10423.0,88.9766,89.0745,88.5652,88.7709,10423.0
2020-08-07 10:00:00,90.64,90.97,90.52,90.66,28295.0,88.7905,89.1137,88.6729,88.81,28295.0
2020-08-07 10:10:00,90.69,90.84,90.27,90.28,25814.0,88.8394,88.9864,88.428,88.4378,25814.0
2020-08-07 10:20:00,90.23,90.39,90.18,90.32,29181.0,88.3888,88.5456,88.3398,88.477,29181.0
2020-08-07 10:30:00,90.34,90.5,90.22,90.32,11847.0,88.4966,88.6533,88.379,88.477,11847.0
2020-08-07 10:40:00,90.33,90.35,90.11,90.23,29908.0,88.4868,88.5064,88.2713,88.3888,29908.0
2020-08-07 10:50:00,90.26,90.34,90.03,90.12,26946.0,88.4182,88.4966,88.1929,88.2811,26946.0
2020-08-07 11:00:00,90.13,90.2,89.96,90.16,22393.0,88.2909,88.3594,88.1243,88.3203,22393.0
2020-08-07 11:10:00,90.09,90.19,89.65,89.7,14346.0,88.2517,88.3496,87.8207,87.8696,14346.0
2020-08-07 11:20:00,89.65,89.69,89.28,89.31,19340.0,87.8207,87.8598,87.4582,87.4876,19340.0
2020-08-07 11:30:00,89.28,89.58,89.28,89.51,21206.0,87.4582,87.7521,87.4582,87.6835,21206.0
2020-08-07 11:40:00,89.49,89.58,89.31,89.31,15821.0,87.6639,87.7521,87.4876,87.4876,15821.0
2020-08-07 11:50:00,89.3,89.47,89.1,89.1,14856.0,87.4778,87.6443,87.2819,87.2819,14856.0
2020-08-07 12:00:00,89.11,89.15,88.86,88.91,17770.0,87.2917,87.3309,87.0468,87.0958,17770.0
2020-08-07 12:10:00,88.96,89.14,88.94,89.01,8426.0,87.1447,87.3211,87.1251,87.1937,8426.0
2020-08-07 12:20:00,89.02,89.17,88.95,89.0,13646.0,87.2035,87.3505,87.1349,87.1839,13646.0
2020-08-07 12:30:00,88.94,89.09,88.85,88.86,72188.0,87.1251,87.2721,87.037,87.0468,72188.0
2020-08-07 12:40:00,88.79,88.79,88.15,88.17,55202.0,86.9782,86.9782,86.3513,86.3709,55202.0
2020-08-07 12:50:00,88.15,88.29,87.68,87.75,33571.0,86.3513,86.4884,85.8909,85.9594,33571.0
2020-08-07 13:00:00,87.67,87.77,87.23,87.3,35688.0,85.8811,85.979,85.45,85.5186,35688.0
2020-08-07 13:10:00,87.3,87.48,86.95,87.34,37459.0,85.5186,85.6949,85.1758,85.5578,37459.0
2020-08-07 13:20:00,87.33,87.39,86.96,86.96,39625.0,85.548,85.6068,85.1855,85.1855,39625.0
2020-08-07 13:30:00,86.97,87.45,86.85,87.25,29755.0,85.1953,85.6656,85.0778,85.4696,29755.0
2020-08-07 13:40:00,87.22,87.22,86.65,86.65,33468.0,85.4402,85.4402,84.8819,84.8819,33468.0
2020-08-07 13:50:00,86.69,86.94,86.55,86.92,33864.0,84.9211,85.166,84.7839,85.1464,33864.0
2020-08-07 14:00:00,86.91,87.2,86.8,86.84,19807.0,85.1366,85.4207,85.0288,85.068,19807.0
2020-08-07 14:10:00,86.84,87.09,86.83,86.83,18278.0,85.068,85.3129,85.0582,85.0582,18278.0
2020-08-07 14:20:00,86.85,86.91,86.41,86.42,37844.0,85.0778,85.1366,84.6468,84.6566,37844.0
2020-08-07 14:30:00,86.42,86.48,86.28,86.3,56634.0,84.6566,84.7153,84.5194,84.539,56634.0
2020-08-07 14:40:00,86.31,86.31,85.72,85.72,163130.0,84.5488,84.5488,83.9709,83.9709,163130.0
2020-08-07 14:50:00,85.73,86.29,85.64,86.15,79854.0,83.9806,84.5292,83.8925,84.3921,79854.0
2020-08-07 15:00:00,86.15,86.69,86.14,86.69,82202.0,84.3921,84.9211,84.3823,84.9211,82202.0
2020-08-07 15:10:00,86.7,86.76,86.43,86.69,43895.0,84.9309,84.9896,84.6664,84.9211,43895.0
2020-08-07 15:20:00,86.7,86.81,86.55,86.6,29994.0,84.9309,85.0386,84.7839,84.8329,29994.0
2020-08-07 15:30:00,86.6,86.74,86.48,86.74,45436.0,84.8329,84.97,84.7153,84.97,45436.0
2020-08-07 15:40:00,86.72,87.35,86.71,87.31,50066.0,84.9504,85.5676,84.9407,85.5284,50066.0
2020-08-07 15:50:00,87.3,87.57,87.06,87.57,168198.0,85.5186,85.7831,85.2835,85.7831,168198.0
2020-08-10 09:30:00,87.7,88.3,87.65,88.21,29272.0,85.9104,86.4982,85.8615,86.41,29272.0
2020-08-10 09:40:00,88.2,88.43,87.81,87.81,22440.0,86.4002,86.6256,86.0182,86.0182,22440.0
2020-08-10 09:50:00,87.73,87.73,87.13,87.31,13972.0,85.9398,85.9398,85.3521,85.5284,13972.0
2020-08-10 10:00:00,87.42,87.62,87.0,87.0,16415.0,85.6362,85.8321,85.2247,85.2247,16415.0
2020-08-10 10:10:00,86.91,87.33,86.86,87.26,14688.0,85.1366,85.548,85.0876,85.4794,14688.0
2020-08-10 10:20:00,87.23,87.33,87.11,87.23,15343.0,85.45,85.548,85.3325,85.45,15343.0
2020-08-10 10:30:00,87.26,87.3,87.12,87.15,12241.0,85.4794,85.5186,85.3423,85.3717,12241.0
2020-08-10 10:40:00,87.18,87.2,86.46,86.57,15731.0,85.4011,85.4207,84.6958,84.8035,15731.0
2020-08-10 10:50:00,86.51,86.52,86.15,86.23,36767.0,84.7447,84.7545,84.3921,84.4704,36767.0
2020-08-10 11:00:00,86.23,86.5,86.09,86.21,39161.0,84.4704,84.7349,84.3333,84.4509,39161.0
2020-08-10 11:10:00,86.22,86.48,86.08,86.4,78622.0,84.4606,84.7153,84.3235,84.637,78622.0
2020-08-10 11:20:00,86.42,86.73,86.4,86.72,22763.0,84.6566,84.9602,84.637,84.9504,22763.0
2020-08-10 11:30:00,86.73,87.1,86.72,87.01,27639.0,84.9602,85.3227,84.9504,85.2345,27639.0
2020-08-10 11:40:00,86.99,87.03,86.44,86.54,12386.0,85.2149,85.2541,84.6762,84.7741,12386.0
2020-08-10 11:50:00,86.56,86.97,86.56,86.9,11965.0,84.7937,85.1953,84.7937,85.1268,11965.0
2020-08-10 12:00:00,86.93,87.03,86.85,86.87,10487.0,85.1562,85.2541,85.0778,85.0974,10487.0
2020-08-10 12:10:00,86.88,86.91,86.7,86.84,8824.0,85.1072,85.1366,84.9309,85.068,8824.0
2020-08-10 12:20:00,86.85,86.88,86.6,86.6,9567.0,85.0778,85.1072,84.8329,84.8329,9567.0
2020-08-10 12:30:00,86.66,86.88,86.65,86.81,10295.0,84.8917,85.1072,84.8819,85.0386,10295.0
2020-08-10 12:40:00,86.81,87.07,86.81,87.07,15034.0,85.0386,85.2933,85.0386,85.2933,15034.0
2020-08-10 12:50:00,87.07,87.18,87.03,87.05,14461.0,85.2933,85.4011,85.2541,85.2737,14461.0
2020-08-10 13:00:00,87.07,87.22,87.01,87.19,6517.0,85.2933,85.4402,85.2345,85.4109,6517.0
2020-08-10 13:10:00,87.2,87.45,87.17,87.41,12107.0,85.4207,85.6656,85.3913,85.6264,12107.0
2020-08-10 13:20:00,87.42,87.48,87.28,87.43,15307.0,85.6362,85.6949,85.499,85.646,15307.0
2020-08-10 13:30:00,87.44,87.5,87.22,87.25,14442.0,85.6558,85.7145,85.4402,85.4696,14442.0
2020-08-10 13:40:00,87.26,87.26,86.91,86.93,18037.0,85.4794,85.4794,85.1366,85.1562,18037.0
2020-08-10 13:50:00,86.93,86.96,86.84,86.89,10541.0,85.1562,85.1855,85.068,85.117,10541.0
2020-08-10 14:00:00,86.91,87.14,86.89,87.11,9320.0,85.1366,85.3619,85.117,85.3325,9320.0
2020-08-10 14:10:00,87.12,87.17,87.07,87.11,12642.0,85.3423,85.3913,85.2933,85.3325,12642.0
2020-08-10 14:20:00,87.12,87.22,87.05,87.2,11066.0,85.3423,85.4402,85.2737,85.4207,11066.0
2020-08-10 14:30:00,87.19,87.24,87.01,87.02,10181.0,85.4109,85.4598,85.2345,85.2443,10181.0
2020-08-10 14:40:00,87.04,87.05,86.85,86.92,21216.0,85.2639,85.2737,85.0778,85.1464,21216.0
2020-08-10 14:50:00,86.94,87.09,86.93,87.09,11913.0,85.166,85.3129,85.1562,85.3129,11913.0
2020-08-10 15:00:00,87.09,87.16,86.95,86.96,12947.0,85.3129,85.3815,85.1758,85.1855,12947.0
2020-08-10 15:10:00,86.95,87.0,86.9,86.97,13035.0,85.1758,85.2247,85.1268,85.1953,13035.0
2020-08-10 15:20:00,87.0,87.06,86.91,87.0,20597.0,85.2247,85.2835,85.1366,85.2247,20597.0
2020-08-10 15:30:00,86.97,87.2,86.97,87.07,26120.0,85.1953,85.4207,85.1953,85.2933,26120.0
2020-08-10 15:40:00,87.08,87.23,87.05,87.16,32022.0,85.3031,85.45,85.2737,85.3815,32022.0
2020-08-10 15:50:00,87.15,87.33,87.01,87.08,124951.0,85.3717,85.548,85.2345,85.3031,124951.0
2020-08-11 09:30:00,86.85,87.56,86.26,87.42,41268.0,85.0778,85.7733,84.4998,85.6362,41268.0
2020-08-11 09:40:00,87.1,87.93,87.1,87.6,15597.0,85.3227,86.1358,85.3227,85.8125,15597.0
2020-08-11 09:50:00,87.66,87.78,87.27,87.47,24330.0,85.8713,85.9888,85.4892,85.6851,24330.0
2020-08-11 10:00:00,87.53,87.55,86.59,86.68,30622.0,85.7439,85.7635,84.8231,84.9113,30622.0
2020-08-11 10:10:00,86.76,86.93,86.43,86.92,26769.0,84.9896,85.1562,84.6664,85.1464,26769.0
2020-08-11 10:20:00,86.9,86.95,86.69,86.94,20827.0,85.1268,85.1758,84.9211,85.166,20827.0
2020-08-11 10:30:00,86.94,87.09,86.56,87.09,21434.0,85.166,85.3129,84.7937,85.3129,21434.0
2020-08-11 10:40:00,87.11,87.21,87.0,87.14,16141.0,85.3325,85.4304,85.2247,85.3619,16141.0
2020-08-11 10:50:00,87.2,87.34,87.05,87.15,14876.0,85.4207,85.5578,85.2737,85.3717,14876.0
2020-08-11 11:00:00,87.19,87.61,87.12,87.61,18998.0,85.4109,85.8223,85.3423,85.8223,18998.0
2020-08-11 11:10:00,87.6,87.69,87.4,87.51,16244.0,85.8125,85.9007,85.6166,85.7243,16244.0
2020-08-11 11:20:00,87.55,87.69,87.52,87.59,14923.0,85.7635,85.9007,85.7341,85.8027,14923.0
2020-08-11 11:30:00,87.58,87.69,87.43,87.64,9014.0,85.7929,85.9007,85.646,85.8517,9014.0
2020-08-11 11:40:00,87.68,87.7,87.45,87.57,9099.0,85.8909,85.9104,85.6656,85.7831,9099.0
2020-08-11 11:50:00,87.59,87.59,87.14,87.21,14037.0,85.8027,85.8027,85.3619,85.4304,14037.0
2020-08-11 12:00:00,87.24,87.44,87.21,87.41,9677.0,85.4598,85.6558,85.4304,85.6264,9677.0
2020-08-11 12:10:00,87.41,87.9,87.4,87.9,15755.0,85.6264,86.1064,85.6166,86.1064,15755.0
2020-08-11 12:20:00,87.85,87.98,87.73,87.88,13015.0,86.0574,86.1847,85.9398,86.0868,13015.0
2020-08-11 12:30:00,87.88,87.9,87.6,87.78,10253.0,86.0868,86.1064,85.8125,85.9888,10253.0
2020-08-11 12:40:00,87.76,88.0,87.73,87.89,14182.0,85.9692,86.2043,85.9398,86.0966,14182.0
2020-08-11 12:50:00,87.87,87.94,87.72,87.81,16587.0,86.077,86.1456,85.93,86.0182,16587.0
2020-08-11 13:00:00,87.81,87.88,87.7,87.76,9657.0,86.0182,86.0868,85.9104,85.9692,9657.0
2020-08-11 13:10:00,87.71,87.76,87.51,87.56,13224.0,85.9202,85.9692,85.7243,85.7733,13224.0
2020-08-11 13:20:00,87.55,87.87,87.46,87.84,15048.0,85.7635,86.077,85.6753,86.0476,15048.0
2020-08-11 13:30:00,87.81,87.84,87.51,87.55,12899.0,86.0182,86.0476,85.7243,85.7635,12899.0
2020-08-11 13:40:00,87.58,87.64,87.44,87.49,8986.0,85.7929,85.8517,85.6558,85.7047,8986.0
2020-08-11 13:50:00,87.47,87.64,87.45,87.53,9346.0,85.6851,85.8517,85.6656,85.7439,9346.0
2020-08-11 14:00:00,87.51,87.68,87.48,87.53,13642.0,85.7243,85.8909,85.6949,85.7439,13642.0
2020-08-11 14:10:00,87.52,87.52,87.25,87.42,28329.0,85.7341,85.7341,85.4696,85.6362,28329.0
2020-08-11 14:20:00,87.39,87.46,87.3,87.32,11197.0,85.6068,85.6753,85.5186,85.5382,11197.0
2020-08-11 14:30:00,87.34,87.46,87.24,87.41,12569.0,85.5578,85.6753,85.4598,85.6264,12569.0
2020-08-11 14:40:00,87.41,87.64,87.4,87.5,12968.0,85.6264,85.8517,85.6166,85.7145,12968.0
2020-08-11 14:50:00,87.53,87.57,87.41,87.51,13516.0,85.7439,85.7831,85.6264,85.7243,13516.0
2020-08-11 15:00:00,87.46,87.55,87.23,87.25,22590.0,85.6753,85.7635,85.45,85.4696,22590.0
2020-08-11 15:10:00,87.19,87.41,86.57,86.73,40537.0,85.4109,85.6264,84.8035,84.9602,40537.0
2020-08-11 15:20:00,86.75,86.95,86.53,86.93,20422.0,84.9798,85.1758,84.7643,85.1562,20422.0
2020-08-11 15:30:00,86.89,86.95,86.49,86.65,24403.0,85.117,85.1758,84.7251,84.8819,24403.0
2020-08-11 15:40:00,86.77,86.77,86.38,86.51,21639.0,84.9994,84.9994,84.6174,84.7447,21639.0
2020-08-11 15:50:00,86.53,86.53,86.05,86.28,153958.0,84.7643,84.7643,84.2941,84.5194,153958.0
2020-08-12 09:30:00,87.27,87.65,86.49,86.62,31075.0,85.4892,85.8615,84.7251,84.8525,31075.0
2020-08-12 09:40:00,86.76,87.16,86.36,87.16,8971.0,84.9896,85.3815,84.5978,85.3815,8971.0
2020-08-12 09:50:00,87.23,87.64,87.23,87.56,4885.0,85.45,85.8517,85.45,85.7733,4885.0
2020-08-12 10:00:00,87.57,87.9,87.33,87.84,12125.0,85.7831,86.1064,85.548,86.0476,12125.0
2020-08-12 10:10:00,87.88,88.0,87.82,87.91,8833.0,86.0868,86.2043,86.028,86.1162,8833.0
2020-08-12 10:20:00,87.79,88.29,87.72,88.29,12694.0,85.9986,86.4884,85.93,86.4884,12694.0
2020-08-12 10:30:00,88.28,88.42,88.18,88.26,17677.0,86.4786,86.6158,86.3807,86.459,17677.0
2020-08-12 10:40:00,88.26,88.37,88.13,88.26,15415.0,86.459,86.5668,86.3317,86.459,15415.0
2020-08-12 10:50:00,88.28,88.56,88.28,88.5,10891.0,86.4786,86.7529,86.4786,86.6941,10891.0
2020-08-12 11:00:00,88.45,88.49,88.3,88.39,8712.0,86.6451,86.6843,86.4982,86.5864,8712.0
2020-08-12 11:10:00,88.42,88.46,88.2,88.36,12101.0,86.6158,86.6549,86.4002,86.557,12101.0
2020-08-12 11:20:00,88.35,88.81,88.35,88.64,21970.0,86.5472,86.9978,86.5472,86.8313,21970.0
2020-08-12 11:30:00,88.63,88.81,88.58,88.81,19344.0,86.8215,86.9978,86.7725,86.9978,19344.0
2020-08-12 11:40:00,88.82,89.17,88.81,89.11,149643.0,87.0076,87.3505,86.9978,87.2917,149643.0
2020-08-12 11:50:00,89.12,89.31,89.11,89.3,12512.0,87.3015,87.4876,87.2917,87.4778,12512.0
2020-08-12 12:00:00,89.27,89.54,89.27,89.51,14287.0,87.4484,87.7129,87.4484,87.6835,14287.0
2020-08-12 12:10:00,89.53,89.58,89.34,89.34,19212.0,87.7031,87.7521,87.517,87.517,19212.0
2020-08-12 12:20:00,89.35,89.5,89.28,89.36,10244.0,87.5268,87.6737,87.4582,87.5366,10244.0
2020-08-12 12:30:00,89.41,89.67,89.34,89.67,8339.0,87.5856,87.8403,87.517,87.8403,8339.0
2020-08-12 12:40:00,89.67,89.92,89.59,89.63,19369.0,87.8403,88.0851,87.7619,87.8011,19369.0
2020-08-12 12:50:00,89.63,89.77,89.47,89.47,18394.0,87.8011,87.9382,87.6443,87.6443,18394.0
2020-08-12 13:00:00,89.54,89.57,89.38,89.47,13124.0,87.7129,87.7423,87.5562,87.6443,13124.0
2020-08-12 13:10:00,89.47,89.55,89.42,89.46,12727.0,87.6443,87.7227,87.5954,87.6345,12727.0
2020-08-12 13:20:00,89.48,89.54,89.24,89.29,16710.0,87.6541,87.7129,87.419,87.468,16710.0
2020-08-12 13:30:00,89.33,89.53,89.33,89.48,25579.0,87.5072,87.7031,87.5072,87.6541,25579.0
2020-08-12 13:40:00,89.46,89.66,89.46,89.6,12680.0,87.6345,87.8305,87.6345,87.7717,12680.0
2020-08-12 13:50:00,89.6,89.83,89.55,89.8,15498.0,87.7717,87.997,87.7227,87.9676,15498.0
2020-08-12 14:00:00,89.8,89.93,89.72,89.86,20679.0,87.9676,88.0949,87.8892,88.0264,20679.0
2020-08-12 14:10:00,89.86,89.9,89.81,89.81,13057.0,88.0264,88.0656,87.9774,87.9774,13057.0
2020-08-12 14:20:00,89.75,89.87,89.49,89.49,17448.0,87.9186,88.0362,87.6639,87.6639,17448.0
2020-08-12 14:30:00,89.48,89.53,89.38,89.39,15255.0,87.6541,87.7031,87.5562,87.566,15255.0
2020-08-12 14:40:00,89.4,89.74,89.4,89.73,9981.0,87.5758,87.9088,87.5758,87.899,9981.0
2020-08-12 14:50:00,89.71,89.77,89.57,89.76,9885.0,87.8794,87.9382,87.7423,87.9284,9885.0
2020-08-12 15:00:00,89.75,89.8,89.6,89.64,14471.0,87.9186,87.9676,87.7717,87.8109,14471.0
2020-08-12 15:10:00,89.63,89.85,89.63,89.85,18081.0,87.8011,88.0166,87.8011,88.0166,18081.0
2020-08-12 15:20:00,89.86,89.88,89.65,89.68,25657.0,88.0264,88.046,87.8207,87.85,25657.0
2020-08-12 15:30:00,89.69,89.69,89.46,89.59,30537.0,87.8598,87.8598,87.6345,87.7619,30537.0
2020-08-12 15:40:00,89.6,89.71,89.56,89.64,23518.0,87.7717,87.8794,87.7325,87.8109,23518.0
2020-08-12 15:50:00,89.66,89.68,89.39,89.64,64954.0,87.8305,87.85,87.566,87.8109,64954.0
2020-08-13 09:30:00,90.0,90.1,89.62,89.8,22453.0,88.1635,88.2615,87.7913,87.9676,22453.0
2020-08-13 09:40:00,89.82,89.85,89.02,89.03,8873.0,87.9872,88.0166,87.2035,87.2133,8873.0
2020-08-13 09:50:00,88.9,89.47,88.89,89.47,8698.0,87.086,87.6443,87.0762,87.6443,8698.0
2020-08-13 10:00:00,89.41,89.8,89.4,89.75,19407.0,87.5856,87.9676,87.5758,87.9186,19407.0
2020-08-13 10:10:00,89.75,89.89,89.48,89.72,19602.0,87.9186,88.0558,87.6541,87.8892,19602.0
2020-08-13 10:20:00,89.75,89.85,89.65,89.85,10888.0,87.9186,88.0166,87.8207,88.0166,10888.0
2020-08-13 10:30:00,89.83,89.95,89.75,89.79,10253.0,87.997,88.1145,87.9186,87.9578,10253.0
2020-08-13 10:40:00,89.78,89.94,89.69,89.85,11744.0,87.948,88.1047,87.8598,88.0166,11744.0
2020-08-13 10:50:00,89.8,89.86,89.59,89.79,10244.0,87.9676,88.0264,87.7619,87.9578,10244.0
2020-08-13 11:00:00,89.77,90.1,89.77,89.94,14032.0,87.9382,88.2615,87.9382,88.1047,14032.0
2020-08-13 11:10:00,89.9,90.09,89.86,89.92,9274.0,88.0656,88.2517,88.0264,88.0851,9274.0
2020-08-13 11:20:00,89.85,89.85,89.65,89.65,14157.0,88.0166,88.0166,87.8207,87.8207,14157.0
2020-08-13 11:30:00,89.66,89.88,89.5,89.8,14241.0,87.8305,88.046,87.6737,87.9676,14241.0
2020-08-13 11:40:00,89.74,89.74,89.58,89.63,10536.0,87.9088,87.9088,87.7521,87.8011,10536.0
2020-08-13 11:50:00,89.62,89.64,89.5,89.61,32560.0,87.7913,87.8109,87.6737,87.7815,32560.0
2020-08-13 12:00:00,89.65,89.92,89.65,89.84,13478.0,87.8207,88.0851,87.8207,88.0068,13478.0
2020-08-13 12:10:00,89.84,90.22,89.84,90.18,19176.0,88.0068,88.379,88.0068,88.3398,19176.0
2020-08-13 12:20:00,90.2,90.2,89.97,90.18,9142.0,88.3594,88.3594,88.1341,88.3398,9142.0
2020-08-13 12:30:00,90.2,90.57,90.17,90.46,35490.0,88.3594,88.7219,88.33,88.6141,35490.0
2020-08-13 12:40:00,90.48,90.75,90.48,90.66,21523.0,88.6337,88.8982,88.6337,88.81,21523.0
2020-08-13 12:50:00,90.64,90.7,90.54,90.7,12140.0,88.7905,88.8492,88.6925,88.8492,12140.0
2020-08-13 13:00:00,90.72,90.87,90.6,90.63,21677.0,88.8688,89.0158,88.7513,88.7807,21677.0
2020-08-13 13:10:00,90.62,90.77,90.47,90.5,19011.0,88.7709,88.9178,88.6239,88.6533,19011.0
2020-08-13 13:20:00,90.54,90.54,90.24,90.35,13179.0,88.6925,88.6925,88.3986,88.5064,13179.0
2020-08-13 13:30:00,90.33,90.36,89.97,90.0,9651.0,88.4868,88.5162,88.1341,88.1635,9651.0
2020-08-13 13:40:00,89.98,90.3,89.93,90.23,10781.0,88.1439,88.4574,88.0949,88.3888,10781.0
2020-08-13 13:50:00,90.2,90.26,90.16,90.25,6133.0,88.3594,88.4182,88.3203,88.4084,6133.0
2020-08-13 14:00:00,90.19,90.21,89.92,89.92,6721.0,88.3496,88.3692,88.0851,88.0851,6721.0
2020-08-13 14:10:00,89.91,90.01,89.76,89.85,6697.0,88.0754,88.1733,87.9284,88.0166,6697.0
2020-08-13 14:20:00,89.78,89.85,89.65,89.69,15194.0,87.948,88.0166,87.8207,87.8598,15194.0
2020-08-13 14:30:00,89.71,89.73,89.46,89.55,7220.0,87.8794,87.899,87.6345,87.7227,7220.0
2020-08-13 14:40:00,89.55,89.82,89.54,89.74,10293.0,87.7227,87.9872,87.7129,87.9088,10293.0
2020-08-13 14:50:00,89.68,89.79,89.39,89.75,16564.0,87.85,87.9578,87.566,87.9186,16564.0
2020-08-13 15:00:00,89.73,89.83,89.6,89.71,8095.0,87.899,87.997,87.7717,87.8794,8095.0
2020-08-13 15:10:00,89.68,89.93,89.65,89.84,10687.0,87.85,88.0949,87.8207,88.0068,10687.0
2020-08-13 15:20:00,89.88,90.03,89.88,90.0,11263.0,88.046,88.1929,88.046,88.1635,11263.0
2020-08-13 15:30:00,90.0,90.13,89.96,89.97,15589.0,88.1635,88.2909,88.1243,88.1341,15589.0
2020-08-13 15:40:00,89.95,90.08,89.91,89.99,17319.0,88.1145,88.2419,88.0754,88.1537,17319.0
2020-08-13 15:50:00,90.07,90.08,89.84,89.99,57697.0,88.2321,88.2419,88.0068,88.1537,57697.0
2020-08-14 09:30:00,90.27,92.92,89.98,92.74,124280.0,88.428,91.0239,88.1439,90.8476,124280.0
2020-08-14 09:40:00,92.71,93.44,92.1,92.22,82150.0,90.8182,91.5333,90.2207,90.3382,82150.0
2020-08-14 09:50:00,92.24,92.61,91.61,91.61,42240.0,90.3578,90.7203,89.7407,89.7407,42240.0
2020-08-14 10:00:00,91.59,91.93,91.24,91.34,37196.0,89.7211,90.0541,89.3782,89.4762,37196.0
2020-08-14 10:10:00,91.34,91.39,90.71,90.96,31069.0,89.4762,89.5252,88.859,89.1039,31069.0
2020-08-14 10:20:00,90.91,90.99,90.38,90.43,14647.0,89.0549,89.1333,88.5358,88.5847,14647.0
2020-08-14 10:30:00,90.39,90.78,90.32,90.78,14496.0,88.5456,88.9276,88.477,88.9276,14496.0
2020-08-14 10:40:00,90.78,91.02,90.53,90.93,52712.0,88.9276,89.1627,88.6827,89.0745,52712.0
2020-08-14 10:50:00,90.95,91.12,90.55,90.55,39863.0,89.0941,89.2607,88.7023,88.7023,39863.0
2020-08-14 11:00:00,90.54,90.7,90.43,90.64,11169.0,88.6925,88.8492,88.5847,88.7905,11169.0
2020-08-14 11:10:00,90.71,90.88,90.65,90.69,15445.0,88.859,89.0256,88.8003,88.8394,15445.0
2020-08-14 11:20:00,90.7,91.18,90.7,91.01,76567.0,88.8492,89.3194,88.8492,89.1529,76567.0
2020-08-14 11:30:00,91.03,91.12,90.75,90.81,19576.0,89.1725,89.2607,88.8982,88.957,19576.0
2020-08-14 11:40:00,90.85,90.87,90.33,90.35,10918.0,88.9962,89.0158,88.4868,88.5064,10918.0
2020-08-14 11:50:00,90.34,90.47,90.22,90.33,11011.0,88.4966,88.6239,88.379,88.4868,11011.0
2020-08-14 12:00:00,90.36,90.48,90.21,90.34,10608.0,88.5162,88.6337,88.3692,88.4966,10608.0
2020-08-14 12:10:00,90.34,90.34,90.17,90.27,8302.0,88.4966,88.4966,88.33,88.428,8302.0
2020-08-14 12:20:00,90.27,90.46,90.27,90.33,4693.0,88.428,88.6141,88.428,88.4868,4693.0
2020-08-14 12:30:00,90.3,90.55,90.29,90.55,8609.0,88.4574,88.7023,88.4476,88.7023,8609.0
2020-08-14 12:40:00,90.51,90.53,90.36,90.37,9066.0,88.6631,88.6827,88.5162,88.526,9066.0
2020-08-14 12:50:00,90.4,90.47,90.23,90.3,7220.0,88.5554,88.6239,88.3888,88.4574,7220.0
2020-08-14 13:00:00,90.3,90.4,90.12,90.19,12569.0,88.4574,88.5554,88.2811,88.3496,12569.0
2020-08-14 13:10:00,90.16,90.41,90.16,90.41,8746.0,88.3203,88.5652,88.3203,88.5652,8746.0
2020-08-14 13:20:00,90.38,90.4,90.2,90.22,7471.0,88.5358,88.5554,88.3594,88.379,7471.0
2020-08-14 13:30:00,90.22,90.3,89.96,90.05,10684.0,88.379,88.4574,88.1243,88.2125,10684.0
2020-08-14 13:40:00,90.06,90.09,89.88,89.96,17611.0,88.2223,88.2517,88.046,88.1243,17611.0
2020-08-14 13:50:00,89.96,90.16,89.93,90.16,11152.0,88.1243,88.3203,88.0949,88.3203,11152.0
2020-08-14 14:00:00,90.12,90.13,90.03,90.04,8221.0,88.2811,88.2909,88.1929,88.2027,8221.0
2020-08-14 14:10:00,90.04,90.14,89.97,90.03,6850.0,88.2027,88.3007,88.1341,88.1929,6850.0
2020-08-14 14:20:00,90.03,90.17,90.0,90.16,7802.0,88.1929,88.33,88.1635,88.3203,7802.0
2020-08-14 14:30:00,90.16,90.26,90.12,90.15,10786.0,88.3203,88.4182,88.2811,88.3105,10786.0
2020-08-14 14:40:00,90.13,90.13,89.97,90.04,8628.0,88.2909,88.2909,88.1341,88.2027,8628.0
2020-08-14 14:50:00,90.02,90.13,90.01,90.01,11039.0,88.1831,88.2909,88.1733,88.1733,11039.0
2020-08-14 15:00:00,89.98,90.0,89.84,89.86,10905.0,88.1439,88.1635,88.0068,88.0264,10905.0
2020-08-14 15:10:00,89.84,89.87,89.69,89.72,10204.0,88.0068,88.0362,87.8598,87.8892,10204.0
2020-08-14 15:20:00,89.74,89.88,89.73,89.8,14491.0,87.9088,88.046,87.899,87.9676,14491.0
2020-08-14 15:30:00,89.79,89.93,89.76,89.85,19332.0,87.9578,88.0949,87.9284,88.0166,19332.0
2020-08-14 15:40:00,89.84,89.88,89.7,89.7,25854.0,88.0068,88.046,87.8696,87.8696,25854.0
2020-08-14 15:50:00,89.68,90.17,89.65,90.05,54221.0,87.85,88.33,87.8207,88.2125,54221.0
2020-08-17 09:30:00,91.0,91.39,90.28,91.21,41435.0,89.1431,89.5252,88.4378,89.3488,41435.0
2020-08-17 09:40:00,91.24,91.7,91.22,91.23,15646.0,89.3782,89.8288,89.3586,89.3684,15646.0
2020-08-17 09:50:00,91.26,91.8,91.26,91.45,19119.0,89.3978,89.9268,89.3978,89.5839,19119.0
2020-08-17 10:00:00,91.49,91.6,91.32,91.51,13664.0,89.6231,89.7309,89.4566,89.6427,13664.0
2020-08-17 10:10:00,91.48,91.63,91.21,91.23,13719.0,89.6133,89.7603,89.3488,89.3684,13719.0
2020-08-17 10:20:00,91.2,91.38,91.05,91.38,9376.0,89.339,89.5154,89.1921,89.5154,9376.0
2020-08-17 10:30:00,91.36,91.38,90.96,90.98,8909.0,89.4958,89.5154,89.1039,89.1235,8909.0
2020-08-17 10:40:00,90.95,90.98,90.68,90.76,7867.0,89.0941,89.1235,88.8296,88.908,7867.0
2020-08-17 10:50:00,90.73,90.91,90.7,90.77,8504.0,88.8786,89.0549,88.8492,88.9178,8504.0
2020-08-17 11:00:00,90.78,91.03,90.68,90.96,6752.0,88.9276,89.1725,88.8296,89.1039,6752.0
2020-08-17 11:10:00,91.01,91.37,91.0,91.33,11738.0,89.1529,89.5056,89.1431,89.4664,11738.0
2020-08-17 11:20:00,91.31,91.32,91.08,91.29,15948.0,89.4468,89.4566,89.2215,89.4272,15948.0
2020-08-17 11:30:00,91.3,91.39,91.26,91.31,12333.0,89.437,89.5252,89.3978,89.4468,12333.0
2020-08-17 11:40:00,91.29,91.49,91.21,91.4,10003.0,89.4272,89.6231,89.3488,89.5349,10003.0
2020-08-17 11:50:00,91.35,91.66,91.35,91.63,9315.0,89.486,89.7896,89.486,89.7603,9315.0
2020-08-17 12:00:00,91.63,91.64,91.47,91.51,12454.0,89.7603,89.7701,89.6035,89.6427,12454.0
2020-08-17 12:10:00,91.44,91.45,91.3,91.37,8530.0,89.5741,89.5839,89.437,89.5056,8530.0
2020-08-17 12:20:00,91.43,91.66,91.4,91.52,6874.0,89.5643,89.7896,89.5349,89.6525,6874.0
2020-08-17 12:30:00,91.5,91.75,91.44,91.75,6977.0,89.6329,89.8778,89.5741,89.8778,6977.0
2020-08-17 12:40:00,91.73,91.87,91.71,91.87,7537.0,89.8582,89.9954,89.8386,89.9954,7537.0
2020-08-17 12:50:00,91.9,91.92,91.79,91.85,10109.0,90.0247,90.0443,89.917,89.9758,10109.0
2020-08-17 13:00:00,91.91,92.08,91.85,92.06,13289.0,90.0345,90.2011,89.9758,90.1815,13289.0
2020-08-17 13:10:00,92.06,92.18,92.06,92.11,8627.0,90.1815,90.299,90.1815,90.2305,8627.0
2020-08-17 13:20:00,92.11,92.2,92.07,92.17,12853.0,90.2305,90.3186,90.1913,90.2892,12853.0
2020-08-17 13:30:00,92.16,92.36,92.08,92.23,24340.0,90.2794,90.4754,90.2011,90.348,24340.0
2020-08-17 13:40:00,92.24,92.27,92.08,92.18,10116.0,90.3578,90.3872,90.2011,90.299,10116.0
2020-08-17 13:50:00,92.17,92.17,92.05,92.16,7504.0,90.2892,90.2892,90.1717,90.2794,7504.0
2020-08-17 14:00:00,92.14,92.28,92.06,92.27,8033.0,90.2598,90.397,90.1815,90.3872,8033.0
2020-08-17 14:10:00,92.25,92.42,92.22,92.41,14195.0,90.3676,90.5341,90.3382,90.5243,14195.0
2020-08-17 14:20:00,92.39,92.48,92.16,92.18,17347.0,90.5047,90.5929,90.2794,90.299,17347.0
2020-08-17 14:30:00,92.18,92.23,92.14,92.17,10354.0,90.299,90.348,90.2598,90.2892,10354.0
2020-08-17 14:40:00,92.13,92.18,92.06,92.17,14833.0,90.2501,90.299,90.1815,90.2892,14833.0
2020-08-17 14:50:00,92.17,92.22,92.07,92.18,12056.0,90.2892,90.3382,90.1913,90.299,12056.0
2020-08-17 15:00:00,92.18,92.2,91.92,91.97,12736.0,90.299,90.3186,90.0443,90.0933,12736.0
2020-08-17 15:10:00,91.98,91.98,91.87,91.94,9175.0,90.1031,90.1031,89.9954,90.0639,9175.0
2020-08-17 15:20:00,91.94,92.01,91.91,91.99,12908.0,90.0639,90.1325,90.0345,90.1129,12908.0
2020-08-17 15:30:00,92.0,92.15,91.98,92.06,19215.0,90.1227,90.2696,90.1031,90.1815,19215.0
2020-08-17 15:40:00,92.08,92.2,92.03,92.03,19700.0,90.2011,90.3186,90.1521,90.1521,19700.0
2020-08-17 15:50:00,92.04,92.06,91.78,91.98,64718.0,90.1619,90.1815,89.9072,90.1031,64718.0
2020-08-18 09:30:00,92.48,92.65,91.89,91.99,29551.0,90.5929,90.7594,90.015,90.1129,29551.0
2020-08-18 09:40:00,91.95,91.99,91.28,91.28,14621.0,90.0737,90.1129,89.4174,89.4174,14621.0
2020-08-18 09:50:00,91.36,91.51,90.68,90.76,18020.0,89.4958,89.6427,88.8296,88.908,18020.0
2020-08-18 10:00:00,90.78,91.08,90.37,90.43,19454.0,88.9276,89.2215,88.526,88.5847,19454.0
2020-08-18 10:10:00,90.38,90.76,90.32,90.61,13922.0,88.5358,88.908,88.477,88.7611,13922.0
2020-08-18 10:20:00,90.62,90.62,90.1,90.11,17660.0,88.7709,88.7709,88.2615,88.2713,17660.0
2020-08-18 10:30:00,90.11,90.58,90.04,90.42,16589.0,88.2713,88.7317,88.2027,88.5749,16589.0
2020-08-18 10:40:00,90.41,90.9,90.33,90.78,13672.0,88.5652,89.0452,88.4868,88.9276,13672.0
2020-08-18 10:50:00,90.84,91.0,90.79,90.94,9348.0,88.9864,89.1431,88.9374,89.0843,9348.0
2020-08-18 11:00:00,90.95,91.16,90.88,91.14,12143.0,89.0941,89.2998,89.0256,89.2803,12143.0
2020-08-18 11:10:00,91.18,91.18,90.93,90.95,8947.0,89.3194,89.3194,89.0745,89.0941,8947.0
2020-08-18 11:20:00,90.97,91.14,90.84,90.97,6962.0,89.1137,89.2803,88.9864,89.1137,6962.0
2020-08-18 11:30:00,91.0,91.16,90.99,91.09,8960.0,89.1431,89.2998,89.1333,89.2313,8960.0
2020-08-18 11:40:00,91.1,91.11,90.79,90.8,7494.0,89.2411,89.2509,88.9374,88.9472,7494.0
2020-08-18 11:50:00,90.83,90.92,90.77,90.89,14503.0,88.9766,89.0647,88.9178,89.0354,14503.0
2020-08-18 12:00:00,90.93,90.94,90.66,90.84,14071.0,89.0745,89.0843,88.81,88.9864,14071.0
2020-08-18 12:10:00,90.87,91.03,90.86,90.87,7664.0,89.0158,89.1725,89.006,89.0158,7664.0
2020-08-18 12:20:00,90.91,90.96,90.81,90.89,15747.0,89.0549,89.1039,88.957,89.0354,15747.0
2020-08-18 12:30:00,90.9,91.0,90.83,90.94,17785.0,89.0452,89.1431,88.9766,89.0843,17785.0
2020-08-18 12:40:00,90.93,90.96,90.75,90.8,9393.0,89.0745,89.1039,88.8982,88.9472,9393.0
2020-08-18 12:50:00,90.8,90.85,90.69,90.79,13800.0,88.9472,88.9962,88.8394,88.9374,13800.0
2020-08-18 13:00:00,90.78,90.88,90.7,90.85,14066.0,88.9276,89.0256,88.8492,88.9962,14066.0
2020-08-18 13:10:00,90.85,90.88,90.67,90.72,15015.0,88.9962,89.0256,88.8198,88.8688,15015.0
2020-08-18 13:20:00,90.73,90.73,90.43,90.51,7111.0,88.8786,88.8786,88.5847,88.6631,7111.0
2020-08-18 13:30:00,90.5,90.75,90.5,90.73,14820.0,88.6533,88.8982,88.6533,88.8786,14820.0
2020-08-18 13:40:00,90.72,90.91,90.72,90.82,8731.0,88.8688,89.0549,88.8688,88.9668,8731.0
2020-08-18 13:50:00,90.77,90.85,90.67,90.85,15379.0,88.9178,88.9962,88.8198,88.9962,15379.0
2020-08-18 14:00:00,90.84,91.08,90.82,91.08,18082.0,88.9864,89.2215,88.9668,89.2215,18082.0
2020-08-18 14:10:00,91.06,91.11,90.96,91.09,11003.0,89.2019,89.2509,89.1039,89.2313,11003.0
2020-08-18 14:20:00,91.08,91.16,90.99,91.03,14621.0,89.2215,89.2998,89.1333,89.1725,14621.0
2020-08-18 14:30:00,91.03,91.22,90.98,91.2,13342.0,89.1725,89.3586,89.1235,89.339,13342.0
2020-08-18 14:40:00,91.21,91.23,91.0,91.2,31998.0,89.3488,89.3684,89.1431,89.339,31998.0
2020-08-18 14:50:00,91.2,91.29,91.06,91.09,15598.0,89.339,89.4272,89.2019,89.2313,15598.0
2020-08-18 15:00:00,91.12,91.43,91.11,91.43,22701.0,89.2607,89.5643,89.2509,89.5643,22701.0
2020-08-18 15:10:00,91.42,91.56,91.37,91.45,22108.0,89.5545,89.6917,89.5056,89.5839,22108.0
2020-08-18 15:20:00,91.44,91.53,91.33,91.51,26777.0,89.5741,89.6623,89.4664,89.6427,26777.0
2020-08-18 15:30:00,91.49,91.54,91.36,91.44,35355.0,89.6231,89.6721,89.4958,89.5741,35355.0
2020-08-18 15:40:00,91.45,91.57,91.38,91.52,34094.0,89.5839,89.7015,89.5154,89.6525,34094.0
2020-08-18 15:50:00,91.49,91.5,91.23,91.24,88084.0,89.6231,89.6329,89.3684,89.3782,88084.0
2020-08-19 09:30:00,91.62,92.28,91.11,91.12,36665.0,89.7505,90.397,89.2509,89.2607,36665.0
2020-08-19 09:40:00,91.09,91.26,90.73,90.78,16645.0,89.2313,89.3978,88.8786,88.9276,16645.0
2020-08-19 09:50:00,90.76,90.84,90.46,90.68,11736.0,88.908,88.9864,88.6141,88.8296,11736.0
2020-08-19 10:00:00,90.64,90.99,90.63,90.84,10531.0,88.7905,89.1333,88.7807,88.9864,10531.0
2020-08-19 10:10:00,90.89,90.91,90.56,90.84,13351.0,89.0354,89.0549,88.7121,88.9864,13351.0
2020-08-19 10:20:00,90.88,91.05,90.87,91.05,6490.0,89.0256,89.1921,89.0158,89.1921,6490.0
2020-08-19 10:30:00,91.01,91.09,90.83,90.94,4661.0,89.1529,89.2313,88.9766,89.0843,4661.0
2020-08-19 10:40:00,90.93,90.95,90.67,90.74,4802.0,89.0745,89.0941,88.8198,88.8884,4802.0
2020-08-19 10:50:00,90.76,90.96,90.74,90.93,23542.0,88.908,89.1039,88.8884,89.0745,23542.0
2020-08-19 11:00:00,90.94,91.16,90.83,90.84,12689.0,89.0843,89.2998,88.9766,88.9864,12689.0
2020-08-19 11:10:00,90.83,90.86,90.66,90.81,10051.0,88.9766,89.006,88.81,88.957,10051.0
2020-08-19 11:20:00,90.83,90.85,90.69,90.75,15046.0,88.9766,88.9962,88.8394,88.8982,15046.0
2020-08-19 11:30:00,90.8,91.12,90.8,91.0,6223.0,88.9472,89.2607,88.9472,89.1431,6223.0
2020-08-19 11:40:00,91.03,91.16,90.97,91.16,5391.0,89.1725,89.2998,89.1137,89.2998,5391.0
2020-08-19 11:50:00,91.14,91.27,91.12,91.26,8673.0,89.2803,89.4076,89.2607,89.3978,8673.0
2020-08-19 12:00:00,91.26,91.37,91.23,91.24,7132.0,89.3978,89.5056,89.3684,89.3782,7132.0
2020-08-19 12:10:00,91.31,91.4,91.16,91.18,5647.0,89.4468,89.5349,89.2998,89.3194,5647.0
2020-08-19 12:20:00,91.16,91.18,91.08,91.15,3551.0,89.2998,89.3194,89.2215,89.2901,3551.0
2020-08-19 12:30:00,91.13,91.13,90.99,91.04,3620.0,89.2705,89.2705,89.1333,89.1823,3620.0
2020-08-19 12:40:00,91.02,91.04,90.93,90.98,4065.0,89.1627,89.1823,89.0745,89.1235,4065.0
2020-08-19 12:50:00,90.99,91.02,90.93,91.02,6295.0,89.1333,89.1627,89.0745,89.1627,6295.0
2020-08-19 13:00:00,91.02,91.12,90.95,90.97,9499.0,89.1627,89.2607,89.0941,89.1137,9499.0
2020-08-19 13:10:00,90.92,91.08,90.92,91.05,2950.0,89.0647,89.2215,89.0647,89.1921,2950.0
2020-08-19 13:20:00,91.05,91.05,90.93,90.93,3550.0,89.1921,89.1921,89.0745,89.0745,3550.0
2020-08-19 13:30:00,91.0,91.08,90.97,91.07,3979.0,89.1431,89.2215,89.1137,89.2117,3979.0
2020-08-19 13:40:00,91.06,91.36,91.06,91.36,9082.0,89.2019,89.4958,89.2019,89.4958,9082.0
2020-08-19 13:50:00,91.33,91.34,91.13,91.13,5772.0,89.4664,89.4762,89.2705,89.2705,5772.0
2020-08-19 14:00:00,91.07,91.22,90.94,90.99,9685.0,89.2117,89.3586,89.0843,89.1333,9685.0
2020-08-19 14:10:00,90.98,91.0,90.44,90.45,8414.0,89.1235,89.1431,88.5945,88.6043,8414.0
2020-08-19 14:20:00,90.46,90.54,90.13,90.48,20766.0,88.6141,88.6925,88.2909,88.6337,20766.0
2020-08-19 14:30:00,90.55,90.64,90.44,90.57,9416.0,88.7023,88.7905,88.5945,88.7219,9416.0
2020-08-19 14:40:00,90.61,90.62,90.51,90.57,11757.0,88.7611,88.7709,88.6631,88.7219,11757.0
2020-08-19 14:50:00,90.59,90.76,90.56,90.65,8840.0,88.7415,88.908,88.7121,88.8003,8840.0
2020-08-19 15:00:00,90.6,90.68,90.46,90.61,9794.0,88.7513,88.8296,88.6141,88.7611,9794.0
2020-08-19 15:10:00,90.6,90.64,90.34,90.4,5549.0,88.7513,88.7905,88.4966,88.5554,5549.0
2020-08-19 15:20:00,90.37,90.48,90.33,90.41,8085.0,88.526,88.6337,88.4868,88.5652,8085.0
2020-08-19 15:30:00,90.4,90.5,90.3,90.45,13419.0,88.5554,88.6533,88.4574,88.6043,13419.0
2020-08-19 15:40:00,90.46,90.65,90.33,90.33,16955.0,88.6141,88.8003,88.4868,88.4868,16955.0
2020-08-19 15:50:00,90.31,90.31,90.08,90.27,65643.0,88.4672,88.4672,88.2419,88.428,65643.0
2020-08-20 09:30:00,89.0,89.07,88.02,88.74,129459.0,87.1839,87.2525,86.2239,86.9292,129459.0
2020-08-20 09:40:00,88.74,89.23,88.64,89.0,11138.0,86.9292,87.4092,86.8313,87.1839,11138.0
2020-08-20 09:50:00,89.01,89.19,88.75,89.04,9215.0,87.1937,87.37,86.939,87.2231,9215.0
2020-08-20 10:00:00,89.04,89.04,88.74,88.86,22325.0,87.2231,87.2231,86.9292,87.0468,22325.0
2020-08-20 10:10:00,88.84,88.94,88.6,88.78,17183.0,87.0272,87.1251,86.7921,86.9684,17183.0
2020-08-20 10:20:00,88.74,88.83,88.3,88.5,20251.0,86.9292,87.0174,86.4982,86.6941,20251.0
2020-08-20 10:30:00,88.49,88.59,88.39,88.5,15241.0,86.6843,86.7823,86.5864,86.6941,15241.0
2020-08-20 10:40:00,88.51,88.61,88.37,88.57,12496.0,86.7039,86.8019,86.5668,86.7627,12496.0
2020-08-20 10:50:00,88.62,88.73,88.3,88.34,24686.0,86.8117,86.9194,86.4982,86.5374,24686.0
2020-08-20 11:00:00,88.36,88.38,88.02,88.02,14602.0,86.557,86.5766,86.2239,86.2239,14602.0
2020-08-20 11:10:00,88.07,88.33,88.07,88.3,14820.0,86.2729,86.5276,86.2729,86.4982,14820.0
2020-08-20 11:20:00,88.3,88.68,88.26,88.64,12126.0,86.4982,86.8705,86.459,86.8313,12126.0
2020-08-20 11:30:00,88.64,88.9,88.58,88.8,9492.0,86.8313,87.086,86.7725,86.988,9492.0
2020-08-20 11:40:00,88.81,88.89,88.79,88.89,8442.0,86.9978,87.0762,86.9782,87.0762,8442.0
2020-08-20 11:50:00,88.89,89.07,88.88,88.96,13214.0,87.0762,87.2525,87.0664,87.1447,13214.0
2020-08-20 12:00:00,88.96,88.98,88.88,88.88,7265.0,87.1447,87.1643,87.0664,87.0664,7265.0
2020-08-20 12:10:00,88.9,88.97,88.83,88.86,9012.0,87.086,87.1545,87.0174,87.0468,9012.0
2020-08-20 12:20:00,88.87,88.87,88.61,88.61,7301.0,87.0566,87.0566,86.8019,86.8019,7301.0
2020-08-20 12:30:00,88.62,88.68,88.57,88.68,8669.0,86.8117,86.8705,86.7627,86.8705,8669.0
2020-08-20 12:40:00,88.69,88.7,88.55,88.59,9716.0,86.8802,86.89,86.7431,86.7823,9716.0
2020-08-20 12:50:00,88.57,88.64,88.49,88.58,15737.0,86.7627,86.8313,86.6843,86.7725,15737.0
2020-08-20 13:00:00,88.58,88.78,88.56,88.68,9593.0,86.7725,86.9684,86.7529,86.8705,9593.0
2020-08-20 13:10:00,88.68,88.74,88.68,88.71,10401.0,86.8705,86.9292,86.8705,86.8998,10401.0
2020-08-20 13:20:00,88.7,88.74,88.65,88.67,8019.0,86.89,86.9292,86.8411,86.8607,8019.0
2020-08-20 13:30:00,88.68,88.69,88.56,88.64,14924.0,86.8705,86.8802,86.7529,86.8313,14924.0
2020-08-20 13:40:00,88.65,88.74,88.51,88.51,13575.0,86.8411,86.9292,86.7039,86.7039,13575.0
2020-08-20 13:50:00,88.48,88.65,88.48,88.6,14545.0,86.6745,86.8411,86.6745,86.7921,14545.0
2020-08-20 14:00:00,88.61,88.67,88.53,88.57,11868.0,86.8019,86.8607,86.7235,86.7627,11868.0
2020-08-20 14:10:00,88.57,88.57,88.27,88.28,13538.0,86.7627,86.7627,86.4688,86.4786,13538.0
2020-08-20 14:20:00,88.26,88.62,88.24,88.54,12447.0,86.459,86.8117,86.4394,86.7333,12447.0
2020-08-20 14:30:00,88.55,88.68,88.55,88.65,7220.0,86.7431,86.8705,86.7431,86.8411,7220.0
2020-08-20 14:40:00,88.62,88.64,88.52,88.58,9128.0,86.8117,86.8313,86.7137,86.7725,9128.0
2020-08-20 14:50:00,88.56,88.65,88.55,88.6,6552.0,86.7529,86.8411,86.7431,86.7921,6552.0
2020-08-20 15:00:00,88.64,88.81,88.6,88.78,57109.0,86.8313,86.9978,86.7921,86.9684,57109.0
2020-08-20 15:10:00,88.79,88.89,88.68,88.73,11465.0,86.9782,87.0762,86.8705,86.9194,11465.0
2020-08-20 15:20:00,88.74,88.8,88.66,88.79,25634.0,86.9292,86.988,86.8509,86.9782,25634.0
2020-08-20 15:30:00,88.79,89.06,88.76,89.06,22041.0,86.9782,87.2427,86.9488,87.2427,22041.0
2020-08-20 15:40:00,89.05,89.12,88.96,89.02,29527.0,87.2329,87.3015,87.1447,87.2035,29527.0
2020-08-20 15:50:00,89.02,89.02,88.73,88.73,79278.0,87.2035,87.2035,86.9194,86.9194,79278.0
2020-08-21 09:30:00,88.58,88.58,88.17,88.37,19666.0,86.7725,86.7725,86.3709,86.5668,19666.0
2020-08-21 09:40:00,88.39,88.5,88.2,88.43,12013.0,86.5864,86.6941,86.4002,86.6256,12013.0
2020-08-21 09:50:00,88.44,88.44,87.91,88.25,21959.0,86.6353,86.6353,86.1162,86.4492,21959.0
2020-08-21 10:00:00,88.17,88.21,87.72,87.79,17208.0,86.3709,86.41,85.93,85.9986,17208.0
2020-08-21 10:10:00,87.76,87.97,87.65,87.96,17692.0,85.9692,86.1749,85.8615,86.1651,17692.0
2020-08-21 10:20:00,87.94,88.09,87.8,87.97,14846.0,86.1456,86.2925,86.0084,86.1749,14846.0
2020-08-21 10:30:00,87.96,88.18,87.92,88.09,13269.0,86.1651,86.3807,86.126,86.2925,13269.0
2020-08-21 10:40:00,88.12,88.21,87.97,88.03,11479.0,86.3219,86.41,86.1749,86.2337,11479.0
2020-08-21 10:50:00,88.02,88.11,87.95,88.0,9824.0,86.2239,86.3121,86.1553,86.2043,9824.0
2020-08-21 11:00:00,88.02,88.02,87.61,87.68,15069.0,86.2239,86.2239,85.8223,85.8909,15069.0
2020-08-21 11:10:00,87.72,87.75,87.53,87.64,17427.0,85.93,85.9594,85.7439,85.8517,17427.0
2020-08-21 11:20:00,87.66,88.06,87.65,88.04,21675.0,85.8713,86.2631,85.8615,86.2435,21675.0
2020-08-21 11:30:00,88.04,88.04,87.72,87.86,10966.0,86.2435,86.2435,85.93,86.0672,10966.0
2020-08-21 11:40:00,87.84,87.91,87.73,87.84,8220.0,86.0476,86.1162,85.9398,86.0476,8220.0
2020-08-21 11:50:00,87.86,87.97,87.76,87.8,5993.0,86.0672,86.1749,85.9692,86.0084,5993.0
2020-08-21 12:00:00,87.75,88.16,87.75,88.1,6494.0,85.9594,86.3611,85.9594,86.3023,6494.0
2020-08-21 12:10:00,88.18,88.34,88.18,88.23,5315.0,86.3807,86.5374,86.3807,86.4296,5315.0
2020-08-21 12:20:00,88.18,88.24,88.17,88.22,5818.0,86.3807,86.4394,86.3709,86.4198,5818.0
2020-08-21 12:30:00,88.2,88.36,88.17,88.34,5458.0,86.4002,86.557,86.3709,86.5374,5458.0
2020-08-21 12:40:00,88.32,88.32,88.22,88.26,3425.0,86.5178,86.5178,86.4198,86.459,3425.0
2020-08-21 12:50:00,88.25,88.25,88.11,88.11,6006.0,86.4492,86.4492,86.3121,86.3121,6006.0
2020-08-21 13:00:00,88.14,88.15,87.92,87.94,10015.0,86.3415,86.3513,86.126,86.1456,10015.0
2020-08-21 13:10:00,87.91,87.95,87.87,87.91,6823.0,86.1162,86.1553,86.077,86.1162,6823.0
2020-08-21 13:20:00,87.86,88.0,87.82,87.98,4038.0,86.0672,86.2043,86.028,86.1847,4038.0
2020-08-21 13:30:00,87.92,88.07,87.87,88.05,4691.0,86.126,86.2729,86.077,86.2533,4691.0
2020-08-21 13:40:00,88.0,88.02,87.87,87.91,12012.0,86.2043,86.2239,86.077,86.1162,12012.0
2020-08-21 13:50:00,87.93,87.93,87.65,87.77,8550.0,86.1358,86.1358,85.8615,85.979,8550.0
2020-08-21 14:00:00,87.77,87.88,87.7,87.88,4626.0,85.979,86.0868,85.9104,86.0868,4626.0
2020-08-21 14:10:00,87.91,87.94,87.73,87.77,6895.0,86.1162,86.1456,85.9398,85.979,6895.0
2020-08-21 14:20:00,87.77,87.77,87.56,87.6,16318.0,85.979,85.979,85.7733,85.8125,16318.0
2020-08-21 14:30:00,87.57,87.71,87.52,87.6,8805.0,85.7831,85.9202,85.7341,85.8125,8805.0
2020-08-21 14:40:00,87.58,87.67,87.57,87.63,8281.0,85.7929,85.8811,85.7831,85.8419,8281.0
2020-08-21 14:50:00,87.66,87.88,87.66,87.81,9018.0,85.8713,86.0868,85.8713,86.0182,9018.0
2020-08-21 15:00:00,87.82,87.93,87.82,87.84,6140.0,86.028,86.1358,86.028,86.0476,6140.0
2020-08-21 15:10:00,87.87,87.89,87.78,87.84,6865.0,86.077,86.0966,85.9888,86.0476,6865.0
2020-08-21 15:20:00,87.85,87.92,87.81,87.85,8068.0,86.0574,86.126,86.0182,86.0574,8068.0
2020-08-21 15:30:00,87.83,87.86,87.75,87.78,11668.0,86.0378,86.0672,85.9594,85.9888,11668.0
2020-08-21 15:40:00,87.77,87.89,87.76,87.83,13727.0,85.979,86.0966,85.9692,86.0378,13727.0
2020-08-21 15:50:00,87.83,88.04,87.79,87.98,67938.0,86.0378,86.2435,85.9986,86.1847,67938.0
2020-08-24 09:30:00,88.97,89.62,88.74,89.41,35385.0,87.1545,87.7913,86.9292,87.5856,35385.0
2020-08-24 09:40:00,89.38,89.86,89.28,89.48,32187.0,87.5562,88.0264,87.4582,87.6541,32187.0
2020-08-24 09:50:00,89.5,89.58,88.61,88.87,32980.0,87.6737,87.7521,86.8019,87.0566,32980.0
2020-08-24 10:00:00,88.82,89.07,88.61,88.82,22311.0,87.0076,87.2525,86.8019,87.0076,22311.0
2020-08-24 10:10:00,88.89,89.26,88.87,89.24,12406.0,87.0762,87.4386,87.0566,87.419,12406.0
2020-08-24 10:20:00,89.21,89.23,88.75,88.77,9759.0,87.3896,87.4092,86.939,86.9586,9759.0
2020-08-24 10:30:00,88.73,88.76,88.46,88.64,14432.0,86.9194,86.9488,86.6549,86.8313,14432.0
2020-08-24 10:40:00,88.63,88.75,88.47,88.54,14211.0,86.8215,86.939,86.6647,86.7333,14211.0
2020-08-24 10:50:00,88.56,88.57,88.27,88.37,16879.0,86.7529,86.7627,86.4688,86.5668,16879.0
2020-08-24 11:00:00,88.35,88.67,88.32,88.52,14296.0,86.5472,86.8607,86.5178,86.7137,14296.0
2020-08-24 11:10:00,88.53,88.61,88.38,88.47,8970.0,86.7235,86.8019,86.5766,86.6647,8970.0
2020-08-24 11:20:00,88.5,88.57,88.41,88.42,10518.0,86.6941,86.7627,86.606,86.6158,10518.0
2020-08-24 11:30:00,88.4,88.55,88.39,88.39,7324.0,86.5962,86.7431,86.5864,86.5864,7324.0
2020-08-24 11:40:00,88.42,88.61,88.42,88.57,9501.0,86.6158,86.8019,86.6158,86.7627,9501.0
2020-08-24 11:50:00,88.57,88.69,88.43,88.53,9011.0,86.7627,86.8802,86.6256,86.7235,9011.0
2020-08-24 12:00:00,88.53,88.91,88.52,88.78,8783.0,86.7235,87.0958,86.7137,86.9684,8783.0
2020-08-24 12:10:00,88.81,88.91,88.74,88.81,5594.0,86.9978,87.0958,86.9292,86.9978,5594.0
2020-08-24 12:20:00,88.79,88.8,88.69,88.71,8598.0,86.9782,86.988,86.8802,86.8998,8598.0
2020-08-24 12:30:00,88.68,88.79,88.65,88.71,9225.0,86.8705,86.9782,86.8411,86.8998,9225.0
2020-08-24 12:40:00,88.71,88.74,88.56,88.63,6224.0,86.8998,86.9292,86.7529,86.8215,6224.0
2020-08-24 12:50:00,88.59,88.59,88.42,88.5,7138.0,86.7823,86.7823,86.6158,86.6941,7138.0
2020-08-24 13:00:00,88.5,88.74,88.49,88.72,5309.0,86.6941,86.9292,86.6843,86.9096,5309.0
2020-08-24 13:10:00,88.72,88.9,88.71,88.78,8140.0,86.9096,87.086,86.8998,86.9684,8140.0
2020-08-24 13:20:00,88.83,88.86,88.61,88.63,8922.0,87.0174,87.0468,86.8019,86.8215,8922.0
2020-08-24 13:30:00,88.58,88.68,88.47,88.67,21149.0,86.7725,86.8705,86.6647,86.8607,21149.0
2020-08-24 13:40:00,88.73,88.75,88.57,88.58,4966.0,86.9194,86.939,86.7627,86.7725,4966.0
2020-08-24 13:50:00,88.6,88.76,88.6,88.64,8762.0,86.7921,86.9488,86.7921,86.8313,8762.0
2020-08-24 14:00:00,88.66,88.69,88.53,88.66,13401.0,86.8509,86.8802,86.7235,86.8509,13401.0
2020-08-24 14:10:00,88.67,88.68,88.59,88.64,5450.0,86.8607,86.8705,86.7823,86.8313,5450.0
2020-08-24 14:20:00,88.61,88.61,88.44,88.47,6095.0,86.8019,86.8019,86.6353,86.6647,6095.0
2020-08-24 14:30:00,88.47,88.57,88.39,88.48,7277.0,86.6647,86.7627,86.5864,86.6745,7277.0
2020-08-24 14:40:00,88.45,88.5,88.33,88.38,7897.0,86.6451,86.6941,86.5276,86.5766,7897.0
2020-08-24 14:50:00,88.4,88.47,88.29,88.38,8442.0,86.5962,86.6647,86.4884,86.5766,8442.0
2020-08-24 15:00:00,88.37,88.39,88.27,88.35,7627.0,86.5668,86.5864,86.4688,86.5472,7627.0
2020-08-24 15:10:00,88.36,88.57,88.35,88.56,9587.0,86.557,86.7627,86.5472,86.7529,9587.0
2020-08-24 15:20:00,88.54,88.64,88.51,88.6,9729.0,86.7333,86.8313,86.7039,86.7921,9729.0
2020-08-24 15:30:00,88.59,88.67,88.52,88.64,15859.0,86.7823,86.8607,86.7137,86.8313,15859.0
2020-08-24 15:40:00,88.63,88.72,88.62,88.68,13385.0,86.8215,86.9096,86.8117,86.8705,13385.0
2020-08-24 15:50:00,88.71,89.11,88.68,89.11,69733.0,86.8998,87.2917,86.8705,87.2917,69733.0
2020-08-25 09:30:00,89.51,89.94,89.16,89.84,20285.0,87.6835,88.1047,87.3407,88.0068,20285.0
2020-08-25 09:40:00,89.76,90.09,89.55,89.63,18109.0,87.9284,88.2517,87.7227,87.8011,18109.0
2020-08-25 09:50:00,89.61,90.05,89.41,90.05,63916.0,87.7815,88.2125,87.5856,88.2125,63916.0
2020-08-25 10:00:00,90.0,90.11,89.49,89.5,17968.0,88.1635,88.2713,87.6639,87.6737,17968.0
2020-08-25 10:10:00,89.49,89.84,89.45,89.73,21199.0,87.6639,88.0068,87.6247,87.899,21199.0
2020-08-25 10:20:00,89.63,89.63,89.3,89.31,12718.0,87.8011,87.8011,87.4778,87.4876,12718.0
2020-08-25 10:30:00,89.28,89.66,89.17,89.59,19453.0,87.4582,87.8305,87.3505,87.7619,19453.0
2020-08-25 10:40:00,89.56,89.82,89.56,89.72,14948.0,87.7325,87.9872,87.7325,87.8892,14948.0
2020-08-25 10:50:00,89.72,89.73,89.51,89.6,14176.0,87.8892,87.899,87.6835,87.7717,14176.0
2020-08-25 11:00:00,89.58,89.61,89.47,89.53,18519.0,87.7521,87.7815,87.6443,87.7031,18519.0
2020-08-25 11:10:00,89.53,89.83,89.39,89.72,15822.0,87.7031,87.997,87.566,87.8892,15822.0
2020-08-25 11:20:00,89.77,89.78,89.48,89.53,12563.0,87.9382,87.948,87.6541,87.7031,12563.0
2020-08-25 11:30:00,89.54,89.54,89.31,89.34,13386.0,87.7129,87.7129,87.4876,87.517,13386.0
2020-08-25 11:40:00,89.31,89.7,89.31,89.63,16859.0,87.4876,87.8696,87.4876,87.8011,16859.0
2020-08-25 11:50:00,89.65,90.0,89.65,89.9,17122.0,87.8207,88.1635,87.8207,88.0656,17122.0
2020-08-25 12:00:00,89.93,89.95,89.81,89.87,11542.0,88.0949,88.1145,87.9774,88.0362,11542.0
2020-08-25 12:10:00,89.86,89.89,89.74,89.79,8132.0,88.0264,88.0558,87.9088,87.9578,8132.0
2020-08-25 12:20:00,89.8,89.98,89.78,89.88,21404.0,87.9676,88.1439,87.948,88.046,21404.0
2020-08-25 12:30:00,89.89,89.96,89.82,89.96,8375.0,88.0558,88.1243,87.9872,88.1243,8375.0
2020-08-25 12:40:00,89.96,90.05,89.92,90.03,8642.0,88.1243,88.2125,88.0851,88.1929,8642.0
2020-08-25 12:50:00,90.01,90.11,89.99,90.09,8917.0,88.1733,88.2713,88.1537,88.2517,8917.0
2020-08-25 13:00:00,90.09,90.11,89.95,90.07,10540.0,88.2517,88.2713,88.1145,88.2321,10540.0
2020-08-25 13:10:00,90.02,90.22,90.01,90.18,12341.0,88.1831,88.379,88.1733,88.3398,12341.0
2020-08-25 13:20:00,90.17,90.18,90.1,90.1,9026.0,88.33,88.3398,88.2615,88.2615,9026.0
2020-08-25 13:30:00,90.1,90.27,90.08,90.25,12471.0,88.2615,88.428,88.2419,88.4084,12471.0
2020-08-25 13:40:00,90.25,90.33,90.18,90.19,17808.0,88.4084,88.4868,88.3398,88.3496,17808.0
2020-08-25 13:50:00,90.21,90.22,90.0,90.0,6019.0,88.3692,88.379,88.1635,88.1635,6019.0
2020-08-25 14:00:00,90.0,90.08,89.98,90.02,13946.0,88.1635,88.2419,88.1439,88.1831,13946.0
2020-08-25 14:10:00,90.03,90.08,89.96,90.01,12965.0,88.1929,88.2419,88.1243,88.1733,12965.0
2020-08-25 14:20:00,90.02,90.08,89.98,90.0,7445.0,88.1831,88.2419,88.1439,88.1635,7445.0
2020-08-25 14:30:00,90.0,90.09,89.98,90.03,7915.0,88.1635,88.2517,88.1439,88.1929,7915.0
2020-08-25 14:40:00,90.01,90.1,90.0,90.08,14467.0,88.1733,88.2615,88.1635,88.2419,14467.0
2020-08-25 14:50:00,90.05,90.1,89.99,90.09,8564.0,88.2125,88.2615,88.1537,88.2517,8564.0
2020-08-25 15:00:00,90.07,90.07,89.99,90.02,10659.0,88.2321,88.2321,88.1537,88.1831,10659.0
2020-08-25 15:10:00,90.06,90.14,90.04,90.08,20167.0,88.2223,88.3007,88.2027,88.2419,20167.0
2020-08-25 15:20:00,90.09,90.14,90.05,90.11,13286.0,88.2517,88.3007,88.2125,88.2713,13286.0
2020-08-25 15:30:00,90.11,90.21,90.06,90.11,22741.0,88.2713,88.3692,88.2223,88.2713,22741.0
2020-08-25 15:40:00,90.11,90.15,90.07,90.11,29089.0,88.2713,88.3105,88.2321,88.2713,29089.0
2020-08-25 15:50:00,90.11,90.34,90.11,90.32,58734.0,88.2713,88.4966,88.2713,88.477,58734.0
2020-08-26 09:30:00,90.22,90.36,89.63,89.64,28784.0,88.379,88.5162,87.8011,87.8109,28784.0
2020-08-26 09:40:00,89.65,90.05,89.56,90.05,4922.0,87.8207,88.2125,87.7325,88.2125,4922.0
2020-08-26 09:50:00,90.02,90.03,89.51,89.55,25171.0,88.1831,88.1929,87.6835,87.7227,25171.0
2020-08-26 10:00:00,89.6,89.77,89.46,89.67,15885.0,87.7717,87.9382,87.6345,87.8403,15885.0
2020-08-26 10:10:00,89.67,89.67,89.36,89.47,11649.0,87.8403,87.8403,87.5366,87.6443,11649.0
2020-08-26 10:20:00,89.45,89.84,89.45,89.73,11915.0,87.6247,88.0068,87.6247,87.899,11915.0
2020-08-26 10:30:00,89.69,89.72,89.51,89.65,15930.0,87.8598,87.8892,87.6835,87.8207,15930.0
2020-08-26 10:40:00,89.62,89.94,89.62,89.92,7937.0,87.7913,88.1047,87.7913,88.0851,7937.0
2020-08-26 10:50:00,89.9,89.94,89.65,89.69,8157.0,88.0656,88.1047,87.8207,87.8598,8157.0
2020-08-26 11:00:00,89.71,89.71,89.36,89.41,9352.0,87.8794,87.8794,87.5366,87.5856,9352.0
2020-08-26 11:10:00,89.43,89.44,89.04,89.07,11293.0,87.6051,87.6149,87.2231,87.2525,11293.0
2020-08-26 11:20:00,89.11,89.21,89.04,89.16,29289.0,87.2917,87.3896,87.2231,87.3407,29289.0
2020-08-26 11:30:00,89.17,89.27,89.1,89.27,14454.0,87.3505,87.4484,87.2819,87.4484,14454.0
2020-08-26 11:40:00,89.28,89.35,89.15,89.15,9089.0,87.4582,87.5268,87.3309,87.3309,9089.0
2020-08-26 11:50:00,89.16,89.47,89.15,89.44,9751.0,87.3407,87.6443,87.3309,87.6149,9751.0
2020-08-26 12:00:00,89.48,89.61,89.44,89.49,10510.0,87.6541,87.7815,87.6149,87.6639,10510.0
2020-08-26 12:10:00,89.53,89.69,89.53,89.68,10693.0,87.7031,87.8598,87.7031,87.85,10693.0
2020-08-26 12:20:00,89.67,89.67,89.51,89.64,11728.0,87.8403,87.8403,87.6835,87.8109,11728.0
2020-08-26 12:30:00,89.64,89.7,89.38,89.4,7861.0,87.8109,87.8696,87.5562,87.5758,7861.0
2020-08-26 12:40:00,89.39,89.4,89.24,89.26,5198.0,87.566,87.5758,87.419,87.4386,5198.0
2020-08-26 12:50:00,89.3,89.4,89.25,89.31,4491.0,87.4778,87.5758,87.4288,87.4876,4491.0
2020-08-26 13:00:00,89.33,89.62,89.29,89.56,8972.0,87.5072,87.7913,87.468,87.7325,8972.0
2020-08-26 13:10:00,89.57,89.58,89.49,89.53,5678.0,87.7423,87.7521,87.6639,87.7031,5678.0
2020-08-26 13:20:00,89.52,89.59,89.48,89.51,6604.0,87.6933,87.7619,87.6541,87.6835,6604.0
2020-08-26 13:30:00,89.52,89.8,89.52,89.8,12479.0,87.6933,87.9676,87.6933,87.9676,12479.0
2020-08-26 13:40:00,89.72,89.73,89.6,89.65,5801.0,87.8892,87.899,87.7717,87.8207,5801.0
2020-08-26 13:50:00,89.66,89.89,89.61,89.89,20541.0,87.8305,88.0558,87.7815,88.0558,20541.0
2020-08-26 14:00:00,89.87,90.14,89.83,90.1,12900.0,88.0362,88.3007,87.997,88.2615,12900.0
2020-08-26 14:10:00,90.09,90.23,90.02,90.15,23282.0,88.2517,88.3888,88.1831,88.3105,23282.0
2020-08-26 14:20:00,90.16,90.24,90.09,90.19,10398.0,88.3203,88.3986,88.2517,88.3496,10398.0
2020-08-26 14:30:00,90.2,90.23,89.91,89.91,11386.0,88.3594,88.3888,88.0754,88.0754,11386.0
2020-08-26 14:40:00,89.91,89.98,89.73,89.94,12182.0,88.0754,88.1439,87.899,88.1047,12182.0
2020-08-26 14:50:00,89.92,89.99,89.64,89.7,8155.0,88.0851,88.1537,87.8109,87.8696,8155.0
2020-08-26 15:00:00,89.72,89.9,89.63,89.87,15504.0,87.8892,88.0656,87.8011,88.0362,15504.0
2020-08-26 15:10:00,89.85,89.96,89.78,89.83,9604.0,88.0166,88.1243,87.948,87.997,9604.0
2020-08-26 15:20:00,89.79,89.94,89.79,89.91,12621.0,87.9578,88.1047,87.9578,88.0754,12621.0
2020-08-26 15:30:00,89.92,89.99,89.81,89.87,15173.0,88.0851,88.1537,87.9774,88.0362,15173.0
2020-08-26 15:40:00,89.86,89.9,89.75,89.84,15761.0,88.0264,88.0656,87.9186,88.0068,15761.0
2020-08-26 15:50:00,89.84,89.99,89.83,89.87,41997.0,88.0068,88.1537,87.997,88.0362,41997.0
2020-08-27 09:30:00,89.98,90.29,88.75,88.75,32237.0,88.1439,88.4476,86.939,86.939,32237.0
2020-08-27 09:40:00,88.79,88.98,87.92,87.96,26877.0,86.9782,87.1643,86.126,86.1651,26877.0
2020-08-27 09:50:00,87.98,88.2,87.61,87.75,37186.0,86.1847,86.4002,85.8223,85.9594,37186.0
2020-08-27 10:00:00,87.69,87.69,86.75,87.27,64460.0,85.9007,85.9007,84.9798,85.4892,64460.0
2020-08-27 10:10:00,87.33,87.82,87.11,87.81,20753.0,85.548,86.028,85.3325,86.0182,20753.0
2020-08-27 10:20:00,87.8,88.34,87.75,88.34,13974.0,86.0084,86.5374,85.9594,86.5374,13974.0
2020-08-27 10:30:00,88.35,88.39,87.98,88.09,32105.0,86.5472,86.5864,86.1847,86.2925,32105.0
2020-08-27 10:40:00,87.99,88.0,87.6,87.66,22331.0,86.1945,86.2043,85.8125,85.8713,22331.0
2020-08-27 10:50:00,87.61,87.96,87.58,87.85,20428.0,85.8223,86.1651,85.7929,86.0574,20428.0
2020-08-27 11:00:00,87.82,88.16,87.79,88.06,17959.0,86.028,86.3611,85.9986,86.2631,17959.0
2020-08-27 11:10:00,88.03,88.06,87.09,87.13,33664.0,86.2337,86.2631,85.3129,85.3521,33664.0
2020-08-27 11:20:00,87.06,87.18,86.76,86.85,42282.0,85.2835,85.4011,84.9896,85.0778,42282.0
2020-08-27 11:30:00,86.85,86.91,86.6,86.85,40475.0,85.0778,85.1366,84.8329,85.0778,40475.0
2020-08-27 11:40:00,86.87,87.26,86.87,86.97,34739.0,85.0974,85.4794,85.0974,85.1953,34739.0
2020-08-27 11:50:00,86.94,87.05,86.85,86.88,17492.0,85.166,85.2737,85.0778,85.1072,17492.0
2020-08-27 12:00:00,86.82,86.86,86.64,86.76,17536.0,85.0484,85.0876,84.8721,84.9896,17536.0
2020-08-27 12:10:00,86.8,86.97,86.71,86.75,17019.0,85.0288,85.1953,84.9407,84.9798,17019.0
2020-08-27 12:20:00,86.76,86.84,86.57,86.57,22935.0,84.9896,85.068,84.8035,84.8035,22935.0
2020-08-27 12:30:00,86.58,86.6,86.21,86.32,25722.0,84.8133,84.8329,84.4509,84.5586,25722.0
2020-08-27 12:40:00,86.33,86.35,85.84,85.84,50172.0,84.5684,84.588,84.0884,84.0884,50172.0
2020-08-27 12:50:00,85.85,85.91,85.53,85.72,53205.0,84.0982,84.157,83.7847,83.9709,53205.0
2020-08-27 13:00:00,85.66,85.86,85.41,85.78,32281.0,83.9121,84.108,83.6672,84.0296,32281.0
2020-08-27 13:10:00,85.75,85.89,85.57,85.66,18836.0,84.0002,84.1374,83.8239,83.9121,18836.0
2020-08-27 13:20:00,85.66,85.9,85.62,85.87,28116.0,83.9121,84.1472,83.8729,84.1178,28116.0
2020-08-27 13:30:00,85.89,85.89,85.26,85.43,84520.0,84.1374,84.1374,83.5202,83.6868,84520.0
2020-08-27 13:40:00,85.46,85.8,85.46,85.52,34652.0,83.7162,84.0492,83.7162,83.7749,34652.0
2020-08-27 13:50:00,85.52,85.65,85.33,85.64,30963.0,83.7749,83.9023,83.5888,83.8925,30963.0
2020-08-27 14:00:00,85.61,85.97,85.57,85.85,27539.0,83.8631,84.2158,83.8239,84.0982,27539.0
2020-08-27 14:10:00,85.88,85.95,85.79,85.95,16416.0,84.1276,84.1962,84.0394,84.1962,16416.0
2020-08-27 14:20:00,85.95,85.97,85.8,85.94,19097.0,84.1962,84.2158,84.0492,84.1864,19097.0
2020-08-27 14:30:00,85.93,86.05,85.88,85.94,31084.0,84.1766,84.2941,84.1276,84.1864,31084.0
2020-08-27 14:40:00,85.92,86.0,85.7,85.76,34392.0,84.1668,84.2451,83.9513,84.01,34392.0
2020-08-27 14:50:00,85.75,85.84,85.6,85.71,34267.0,84.0002,84.0884,83.8533,83.9611,34267.0
2020-08-27 15:00:00,85.72,85.78,85.46,85.51,45792.0,83.9709,84.0296,83.7162,83.7651,45792.0
2020-08-27 15:10:00,85.52,85.54,85.4,85.42,44184.0,83.7749,83.7945,83.6574,83.677,44184.0
2020-08-27 15:20:00,85.41,85.48,85.27,85.41,41286.0,83.6672,83.7357,83.53,83.6672,41286.0
2020-08-27 15:30:00,85.43,85.52,85.37,85.38,48120.0,83.6868,83.7749,83.628,83.6378,48120.0
2020-08-27 15:40:00,85.36,85.43,84.91,85.05,119060.0,83.6182,83.6868,83.1774,83.3145,119060.0
2020-08-27 15:50:00,85.03,85.1,84.78,84.78,141484.0,83.2949,83.3635,83.05,83.05,141484.0
2020-08-28 09:30:00,85.44,85.72,84.36,84.37,86001.0,83.6966,83.9709,82.6386,82.6484,86001.0
2020-08-28 09:40:00,84.42,85.44,84.39,84.83,73386.0,82.6974,83.6966,82.668,83.099,73386.0
2020-08-28 09:50:00,84.79,85.74,84.69,85.74,153094.0,83.0598,83.9904,82.9619,83.9904,153094.0
2020-08-28 10:00:00,85.76,85.9,85.29,85.34,70387.0,84.01,84.1472,83.5496,83.5986,70387.0
2020-08-28 10:10:00,85.39,85.69,85.37,85.52,204324.0,83.6476,83.9415,83.628,83.7749,204324.0
2020-08-28 10:20:00,85.52,85.7,85.31,85.33,37160.0,83.7749,83.9513,83.5692,83.5888,37160.0
2020-08-28 10:30:00,85.28,85.39,85.01,85.35,24371.0,83.5398,83.6476,83.2753,83.6084,24371.0
2020-08-28 10:40:00,85.34,85.44,85.03,85.1,20646.0,83.5986,83.6966,83.2949,83.3635,20646.0
2020-08-28 10:50:00,85.11,85.11,84.71,84.76,24544.0,83.3733,83.3733,82.9815,83.0304,24544.0
2020-08-28 11:00:00,84.81,85.17,84.76,85.08,18485.0,83.0794,83.4321,83.0304,83.3439,18485.0
2020-08-28 11:10:00,85.08,85.39,85.03,85.23,19547.0,83.3439,83.6476,83.2949,83.4909,19547.0
2020-08-28 11:20:00,85.33,85.58,85.31,85.34,20614.0,83.5888,83.8337,83.5692,83.5986,20614.0
2020-08-28 11:30:00,85.32,85.33,85.21,85.22,15971.0,83.579,83.5888,83.4713,83.4811,15971.0
2020-08-28 11:40:00,85.2,85.29,85.07,85.28,19659.0,83.4615,83.5496,83.3341,83.5398,19659.0
2020-08-28 11:50:00,85.32,85.38,85.18,85.18,15291.0,83.579,83.6378,83.4419,83.4419,15291.0
2020-08-28 12:00:00,85.16,85.41,85.09,85.34,17932.0,83.4223,83.6672,83.3537,83.5986,17932.0
2020-08-28 12:10:00,85.34,85.49,85.32,85.32,22973.0,83.5986,83.7455,83.579,83.579,22973.0
2020-08-28 12:20:00,85.34,85.41,85.28,85.41,12038.0,83.5986,83.6672,83.5398,83.6672,12038.0
2020-08-28 12:30:00,85.43,85.73,85.43,85.52,12573.0,83.6868,83.9806,83.6868,83.7749,12573.0
2020-08-28 12:40:00,85.56,85.68,85.5,85.5,20268.0,83.8141,83.9317,83.7553,83.7553,20268.0
2020-08-28 12:50:00,85.52,85.62,85.45,85.62,8066.0,83.7749,83.8729,83.7064,83.8729,8066.0
2020-08-28 13:00:00,85.6,85.74,85.55,85.6,8740.0,83.8533,83.9904,83.8043,83.8533,8740.0
2020-08-28 13:10:00,85.67,85.68,85.41,85.56,13328.0,83.9219,83.9317,83.6672,83.8141,13328.0
2020-08-28 13:20:00,85.54,85.56,85.28,85.29,17851.0,83.7945,83.8141,83.5398,83.5496,17851.0
2020-08-28 13:30:00,85.3,85.46,85.22,85.4,12768.0,83.5594,83.7162,83.4811,83.6574,12768.0
2020-08-28 13:40:00,85.41,85.49,85.36,85.44,19121.0,83.6672,83.7455,83.6182,83.6966,19121.0
2020-08-28 13:50:00,85.45,85.57,85.42,85.47,28116.0,83.7064,83.8239,83.677,83.726,28116.0
2020-08-28 14:00:00,85.47,85.48,85.35,85.42,16070.0,83.726,83.7357,83.6084,83.677,16070.0
2020-08-28 14:10:00,85.42,85.45,85.31,85.35,14814.0,83.677,83.7064,83.5692,83.6084,14814.0
2020-08-28 14:20:00,85.38,85.4,85.18,85.23,33801.0,83.6378,83.6574,83.4419,83.4909,33801.0
2020-08-28 14:30:00,85.26,85.43,85.21,85.23,43414.0,83.5202,83.6868,83.4713,83.4909,43414.0
2020-08-28 14:40:00,85.25,85.39,85.23,85.39,32954.0,83.5104,83.6476,83.4909,83.6476,32954.0
2020-08-28 14:50:00,85.4,85.42,85.25,85.25,18177.0,83.6574,83.677,83.5104,83.5104,18177.0
2020-08-28 15:00:00,85.25,85.37,85.21,85.3,28521.0,83.5104,83.628,83.4713,83.5594,28521.0
2020-08-28 15:10:00,85.32,85.51,85.32,85.5,31149.0,83.579,83.7651,83.579,83.7553,31149.0
2020-08-28 15:20:00,85.5,85.51,85.3,85.33,39572.0,83.7553,83.7651,83.5594,83.5888,39572.0
2020-08-28 15:30:00,85.33,85.59,85.28,85.47,72963.0,83.5888,83.8435,83.5398,83.726,72963.0
2020-08-28 15:40:00,85.49,85.51,85.38,85.38,44648.0,83.7455,83.7651,83.6378,83.6378,44648.0
2020-08-28 15:50:00,85.38,85.77,85.36,85.72,103684.0,83.6378,84.0198,83.6182,83.9709,103684.0
2020-08-31 09:30:00,86.08,86.26,85.18,85.38,46627.0,84.3235,84.4998,83.4419,83.6378,46627.0
2020-08-31 09:40:00,85.49,85.6,84.97,85.38,29940.0,83.7455,83.8533,83.2362,83.6378,29940.0
2020-08-31 09:50:00,85.42,85.45,84.81,85.24,48925.0,83.677,83.7064,83.0794,83.5006,48925.0
2020-08-31 10:00:00,85.21,85.34,85.06,85.15,21182.0,83.4713,83.5986,83.3243,83.4125,21182.0
2020-08-31 10:10:00,85.15,85.2,84.68,84.73,37311.0,83.4125,83.4615,82.9521,83.0011,37311.0
2020-08-31 10:20:00,84.81,84.9,84.48,84.59,61798.0,83.0794,83.1676,82.7562,82.8639,61798.0
2020-08-31 10:30:00,84.57,84.84,84.52,84.64,22145.0,82.8443,83.1088,82.7953,82.9129,22145.0
2020-08-31 10:40:00,84.66,84.75,84.51,84.64,37328.0,82.9325,83.0206,82.7855,82.9129,37328.0
2020-08-31 10:50:00,84.65,84.66,84.48,84.5,26076.0,82.9227,82.9325,82.7562,82.7757,26076.0
2020-08-31 11:00:00,84.51,84.62,84.41,84.45,19147.0,82.7855,82.8933,82.6876,82.7268,19147.0
2020-08-31 11:10:00,84.43,84.59,84.36,84.44,27331.0,82.7072,82.8639,82.6386,82.717,27331.0
2020-08-31 11:20:00,84.48,84.51,84.28,84.43,24093.0,82.7562,82.7855,82.5602,82.7072,24093.0
2020-08-31 11:30:00,84.45,84.47,84.36,84.4,40967.0,82.7268,82.7464,82.6386,82.6778,40967.0
2020-08-31 11:40:00,84.42,84.95,84.4,84.84,16876.0,82.6974,83.2166,82.6778,83.1088,16876.0
2020-08-31 11:50:00,84.88,85.14,84.79,85.14,13773.0,83.148,83.4027,83.0598,83.4027,13773.0
2020-08-31 12:00:00,85.14,85.38,85.07,85.35,14652.0,83.4027,83.6378,83.3341,83.6084,14652.0
2020-08-31 12:10:00,85.38,85.48,85.27,85.44,7780.0,83.6378,83.7357,83.53,83.6966,7780.0
2020-08-31 12:20:00,85.43,85.46,85.22,85.3,9830.0,83.6868,83.7162,83.4811,83.5594,9830.0
2020-08-31 12:30:00,85.3,85.47,85.22,85.45,14985.0,83.5594,83.726,83.4811,83.7064,14985.0
2020-08-31 12:40:00,85.44,85.46,85.22,85.25,11987.0,83.6966,83.7162,83.4811,83.5104,11987.0
2020-08-31 12:50:00,85.35,85.46,85.34,85.39,10603.0,83.6084,83.7162,83.5986,83.6476,10603.0
2020-08-31 13:00:00,85.46,85.51,85.28,85.32,16902.0,83.7162,83.7651,83.5398,83.579,16902.0
2020-08-31 13:10:00,85.28,85.31,85.2,85.24,14353.0,83.5398,83.5692,83.4615,83.5006,14353.0
2020-08-31 13:20:00,85.23,85.23,85.11,85.15,7837.0,83.4909,83.4909,83.3733,83.4125,7837.0
2020-08-31 13:30:00,85.18,85.29,85.12,85.18,10860.0,83.4419,83.5496,83.3831,83.4419,10860.0
2020-08-31 13:40:00,85.16,85.41,85.15,85.38,9067.0,83.4223,83.6672,83.4125,83.6378,9067.0
2020-08-31 13:50:00,85.33,85.38,85.18,85.22,9652.0,83.5888,83.6378,83.4419,83.4811,9652.0
2020-08-31 14:00:00,85.24,85.24,85.05,85.09,9359.0,83.5006,83.5006,83.3145,83.3537,9359.0
2020-08-31 14:10:00,85.1,85.24,85.1,85.19,12273.0,83.3635,83.5006,83.3635,83.4517,12273.0
2020-08-31 14:20:00,85.2,85.35,85.18,85.24,9986.0,83.4615,83.6084,83.4419,83.5006,9986.0
2020-08-31 14:30:00,85.22,85.28,85.06,85.17,12681.0,83.4811,83.5398,83.3243,83.4321,12681.0
2020-08-31 14:40:00,85.18,85.3,85.13,85.22,14240.0,83.4419,83.5594,83.3929,83.4811,14240.0
2020-08-31 14:50:00,85.22,85.24,85.15,85.18,12705.0,83.4811,83.5006,83.4125,83.4419,12705.0
2020-08-31 15:00:00,85.2,85.29,85.12,85.25,11606.0,83.4615,83.5496,83.3831,83.5104,11606.0
2020-08-31 15:10:00,85.25,85.26,85.08,85.11,15222.0,83.5104,83.5202,83.3439,83.3733,15222.0
2020-08-31 15:20:00,85.09,85.16,84.9,85.16,17066.0,83.3537,83.4223,83.1676,83.4223,17066.0
2020-08-31 15:30:00,85.14,85.14,84.93,84.97,16137.0,83.4027,83.4027,83.197,83.2362,16137.0
2020-08-31 15:40:00,84.98,85.1,84.91,85.04,44042.0,83.246,83.3635,83.1774,83.3047,44042.0
2020-08-31 15:50:00,85.04,85.36,84.9,84.9,115354.0,83.3047,83.6182,83.1676,83.1676,115354.0
2020-09-01 09:30:00,85.99,86.36,85.25,85.38,60134.0,84.2353,84.5978,83.5104,83.6378,60134.0
2020-09-01 09:40:00,85.38,86.62,85.28,86.57,50034.0,83.6378,84.8525,83.5398,84.8035,50034.0
2020-09-01 09:50:00,86.55,86.64,85.98,86.07,26116.0,84.7839,84.8721,84.2255,84.3137,26116.0
2020-09-01 10:00:00,86.14,86.84,86.03,86.81,32964.0,84.3823,85.068,84.2745,85.0386,32964.0
2020-09-01 10:10:00,86.83,86.97,86.6,86.95,28587.0,85.0582,85.1953,84.8329,85.1758,28587.0
2020-09-01 10:20:00,86.96,87.11,86.67,87.01,31078.0,85.1855,85.3325,84.9015,85.2345,31078.0
2020-09-01 10:30:00,86.96,86.98,86.6,86.84,23187.0,85.1855,85.2051,84.8329,85.068,23187.0
2020-09-01 10:40:00,86.87,86.91,86.69,86.69,20436.0,85.0974,85.1366,84.9211,84.9211,20436.0
2020-09-01 10:50:00,86.67,86.75,86.42,86.45,17121.0,84.9015,84.9798,84.6566,84.686,17121.0
2020-09-01 11:00:00,86.45,86.47,86.21,86.25,13491.0,84.686,84.7055,84.4509,84.49,13491.0
2020-09-01 11:10:00,86.23,86.27,86.03,86.03,14114.0,84.4704,84.5096,84.2745,84.2745,14114.0
2020-09-01 11:20:00,86.03,86.04,85.82,85.89,14118.0,84.2745,84.2843,84.0688,84.1374,14118.0
2020-09-01 11:30:00,85.91,85.93,85.67,85.76,15143.0,84.157,84.1766,83.9219,84.01,15143.0
2020-09-01 11:40:00,85.77,85.77,85.54,85.59,12404.0,84.0198,84.0198,83.7945,83.8435,12404.0
2020-09-01 11:50:00,85.6,85.73,85.57,85.63,12295.0,83.8533,83.9806,83.8239,83.8827,12295.0
2020-09-01 12:00:00,85.65,85.76,85.6,85.61,14542.0,83.9023,84.01,83.8533,83.8631,14542.0
2020-09-01 12:10:00,85.63,85.77,85.59,85.75,15083.0,83.8827,84.0198,83.8435,84.0002,15083.0
2020-09-01 12:20:00,85.74,85.75,85.52,85.57,12131.0,83.9904,84.0002,83.7749,83.8239,12131.0
2020-09-01 12:30:00,85.58,85.61,85.35,85.39,26506.0,83.8337,83.8631,83.6084,83.6476,26506.0
2020-09-01 12:40:00,85.38,85.48,85.29,85.42,13354.0,83.6378,83.7357,83.5496,83.677,13354.0
2020-09-01 12:50:00,85.41,85.66,85.38,85.56,12704.0,83.6672,83.9121,83.6378,83.8141,12704.0
2020-09-01 13:00:00,85.55,85.56,85.47,85.56,7546.0,83.8043,83.8141,83.726,83.8141,7546.0
2020-09-01 13:10:00,85.57,85.57,85.35,85.36,16166.0,83.8239,83.8239,83.6084,83.6182,16166.0
2020-09-01 13:20:00,85.37,85.49,85.33,85.46,11244.0,83.628,83.7455,83.5888,83.7162,11244.0
2020-09-01 13:30:00,85.43,85.43,85.22,85.41,16228.0,83.6868,83.6868,83.4811,83.6672,16228.0
2020-09-01 13:40:00,85.42,85.49,85.35,85.38,20236.0,83.677,83.7455,83.6084,83.6378,20236.0
2020-09-01 13:50:00,85.34,85.47,85.33,85.45,10562.0,83.5986,83.726,83.5888,83.7064,10562.0
2020-09-01 14:00:00,85.45,85.45,85.25,85.29,20274.0,83.7064,83.7064,83.5104,83.5496,20274.0
2020-09-01 14:10:00,85.29,85.4,85.29,85.32,16755.0,83.5496,83.6574,83.5496,83.579,16755.0
2020-09-01 14:20:00,85.32,85.35,85.15,85.23,16213.0,83.579,83.6084,83.4125,83.4909,16213.0
2020-09-01 14:30:00,85.21,85.31,85.16,85.25,13447.0,83.4713,83.5692,83.4223,83.5104,13447.0
2020-09-01 14:40:00,85.26,85.3,85.2,85.22,14302.0,83.5202,83.5594,83.4615,83.4811,14302.0
2020-09-01 14:50:00,85.22,85.35,85.21,85.28,14282.0,83.4811,83.6084,83.4713,83.5398,14282.0
2020-09-01 15:00:00,85.26,85.35,85.25,85.28,16118.0,83.5202,83.6084,83.5104,83.5398,16118.0
2020-09-01 15:10:00,85.29,85.31,85.2,85.24,12690.0,83.5496,83.5692,83.4615,83.5006,12690.0
2020-09-01 15:20:00,85.25,85.35,85.18,85.19,17016.0,83.5104,83.6084,83.4419,83.4517,17016.0
2020-09-01 15:30:00,85.18,85.29,85.17,85.22,21047.0,83.4419,83.5496,83.4321,83.4811,21047.0
2020-09-01 15:40:00,85.19,85.19,84.98,84.99,45772.0,83.4517,83.4517,83.246,83.2557,45772.0
2020-09-01 15:50:00,84.96,85.42,84.94,85.33,82538.0,83.2264,83.677,83.2068,83.5888,82538.0
2020-09-02 09:30:00,86.54,86.86,86.03,86.52,50336.0,84.8701,85.1839,84.3699,84.8504,50336.0
2020-09-02 09:40:00,86.41,86.79,86.2,86.6,26216.0,84.7426,85.1152,84.5366,84.9289,26216.0
2020-09-02 09:50:00,86.57,86.65,85.62,86.06,26994.0,84.8995,84.9779,83.9678,84.3993,26994.0
2020-09-02 10:00:00,86.12,86.87,86.12,86.78,40448.0,84.4582,85.1937,84.4582,85.1054,40448.0
2020-09-02 10:10:00,86.69,87.74,86.68,87.69,38079.0,85.0172,86.0469,85.0073,85.9979,38079.0
2020-09-02 10:20:00,87.66,87.7,87.17,87.31,29241.0,85.9684,86.0077,85.4879,85.6252,29241.0
2020-09-02 10:30:00,87.35,87.66,87.19,87.27,20986.0,85.6644,85.9684,85.5075,85.586,20986.0
2020-09-02 10:40:00,87.24,87.7,87.16,87.69,16902.0,85.5565,86.0077,85.4781,85.9979,16902.0
2020-09-02 10:50:00,87.71,87.98,87.66,87.81,28380.0,86.0175,86.2823,85.9684,86.1155,28380.0
2020-09-02 11:00:00,87.85,87.86,87.06,87.1,37779.0,86.1548,86.1646,85.38,85.4192,37779.0
2020-09-02 11:10:00,87.1,87.34,87.03,87.22,15812.0,85.4192,85.6546,85.3506,85.5369,15812.0
2020-09-02 11:20:00,87.24,87.44,87.01,87.15,19666.0,85.5565,85.7527,85.331,85.4683,19666.0
2020-09-02 11:30:00,87.27,87.38,86.78,86.83,17236.0,85.586,85.6938,85.1054,85.1545,17236.0
2020-09-02 11:40:00,86.84,87.2,86.75,87.17,14850.0,85.1643,85.5173,85.076,85.4879,14850.0
2020-09-02 11:50:00,87.15,87.39,87.14,87.39,17620.0,85.4683,85.7036,85.4585,85.7036,17620.0
2020-09-02 12:00:00,87.36,87.41,87.2,87.22,15085.0,85.6742,85.7233,85.5173,85.5369,15085.0
2020-09-02 12:10:00,87.26,87.52,87.23,87.49,11823.0,85.5762,85.8311,85.5467,85.8017,11823.0
2020-09-02 12:20:00,87.51,87.53,87.29,87.4,21635.0,85.8213,85.8409,85.6056,85.7135,21635.0
2020-09-02 12:30:00,87.38,87.4,87.18,87.3,12076.0,85.6938,85.7135,85.4977,85.6154,12076.0
2020-09-02 12:40:00,87.28,87.68,87.28,87.58,53063.0,85.5958,85.9881,85.5958,85.89,53063.0
2020-09-02 12:50:00,87.58,87.7,87.53,87.57,20330.0,85.89,86.0077,85.8409,85.8802,20330.0
2020-09-02 13:00:00,87.55,87.62,87.45,87.58,16064.0,85.8606,85.9292,85.7625,85.89,16064.0
2020-09-02 13:10:00,87.57,87.8,87.5,87.66,15870.0,85.8802,86.1057,85.8115,85.9684,15870.0
2020-09-02 13:20:00,87.66,87.8,87.62,87.75,16968.0,85.9684,86.1057,85.9292,86.0567,16968.0
2020-09-02 13:30:00,87.77,87.95,87.7,87.76,27644.0,86.0763,86.2528,86.0077,86.0665,27644.0
2020-09-02 13:40:00,87.78,87.99,87.77,87.91,15840.0,86.0861,86.2921,86.0763,86.2136,15840.0
2020-09-02 13:50:00,87.91,87.98,87.84,87.95,17073.0,86.2136,86.2823,86.145,86.2528,17073.0
2020-09-02 14:00:00,87.97,88.09,87.85,88.01,30129.0,86.2725,86.3901,86.1548,86.3117,30129.0
2020-09-02 14:10:00,88.04,88.1,87.83,87.93,25327.0,86.3411,86.3999,86.1352,86.2332,25327.0
2020-09-02 14:20:00,87.94,87.99,87.88,87.93,14023.0,86.243,86.2921,86.1842,86.2332,14023.0
2020-09-02 14:30:00,87.92,88.07,87.9,88.01,22350.0,86.2234,86.3705,86.2038,86.3117,22350.0
2020-09-02 14:40:00,88.03,88.16,88.0,88.13,23595.0,86.3313,86.4588,86.3019,86.4294,23595.0
2020-09-02 14:50:00,88.14,88.35,88.13,88.35,41145.0,86.4392,86.6451,86.4294,86.6451,41145.0
2020-09-02 15:00:00,88.34,88.35,88.16,88.18,19946.0,86.6353,86.6451,86.4588,86.4784,19946.0
2020-09-02 15:10:00,88.18,88.52,88.18,88.47,30320.0,86.4784,86.8118,86.4784,86.7628,30320.0
2020-09-02 15:20:00,88.47,88.51,88.25,88.26,25617.0,86.7628,86.802,86.5471,86.5569,25617.0
2020-09-02 15:30:00,88.26,88.41,88.19,88.41,34336.0,86.5569,86.704,86.4882,86.704,34336.0
2020-09-02 15:40:00,88.39,88.52,88.39,88.47,48121.0,86.6844,86.8118,86.6844,86.7628,48121.0
2020-09-02 15:50:00,88.46,88.53,88.3,88.38,115862.0,86.753,86.8216,86.5961,86.6745,115862.0
2020-09-03 09:30:00,86.59,87.43,85.49,85.61,48467.0,84.9191,85.7429,83.8403,83.958,48467.0
2020-09-03 09:40:00,85.6,85.6,83.51,84.18,64636.0,83.9482,83.9482,81.8985,82.5556,64636.0
2020-09-03 09:50:00,84.25,84.5,83.73,84.13,42058.0,82.6242,82.8694,82.1143,82.5066,42058.0
2020-09-03 10:00:00,84.15,84.68,83.89,84.11,38969.0,82.5262,83.0459,82.2712,82.4869,38969.0
2020-09-03 10:10:00,84.07,84.15,83.15,83.25,46915.0,82.4477,82.5262,81.5455,81.6435,46915.0
2020-09-03 10:20:00,83.29,83.39,82.8,83.16,68521.0,81.6828,81.7808,81.2022,81.5553,68521.0
2020-09-03 10:30:00,83.19,83.51,82.95,83.05,33051.0,81.5847,81.8985,81.3493,81.4474,33051.0
2020-09-03 10:40:00,83.14,83.2,82.6,82.75,31989.0,81.5357,81.5945,81.0061,81.1532,31989.0
2020-09-03 10:50:00,82.83,83.48,82.8,83.23,49489.0,81.2316,81.8691,81.2022,81.6239,49489.0
2020-09-03 11:00:00,83.22,83.27,82.63,82.75,29488.0,81.6141,81.6632,81.0355,81.1532,29488.0
2020-09-03 11:10:00,82.89,82.98,81.54,81.66,67753.0,81.2905,81.3787,79.9665,80.0842,67753.0
2020-09-03 11:20:00,81.66,82.41,81.57,82.39,45007.0,80.0842,80.8197,79.996,80.8001,45007.0
2020-09-03 11:30:00,82.34,82.89,82.15,82.88,27162.0,80.7511,81.2905,80.5648,81.2807,27162.0
2020-09-03 11:40:00,82.95,83.62,82.94,83.38,36074.0,81.3493,82.0064,81.3395,81.771,36074.0
2020-09-03 11:50:00,83.35,83.53,82.98,82.98,15696.0,81.7416,81.9181,81.3787,81.3787,15696.0
2020-09-03 12:00:00,83.02,83.08,82.35,82.45,14985.0,81.418,81.4768,80.7609,80.859,14985.0
2020-09-03 12:10:00,82.45,82.65,82.31,82.34,24655.0,80.859,81.0551,80.7217,80.7511,24655.0
2020-09-03 12:20:00,82.33,82.44,82.14,82.2,20154.0,80.7413,80.8492,80.555,80.6138,20154.0
2020-09-03 12:30:00,82.13,82.33,81.88,82.33,69380.0,80.5451,80.7413,80.3,80.7413,69380.0
2020-09-03 12:40:00,82.33,82.61,82.14,82.19,29915.0,80.7413,81.0159,80.555,80.604,29915.0
2020-09-03 12:50:00,82.19,82.37,82.04,82.05,15016.0,80.604,80.7805,80.4569,80.4667,15016.0
2020-09-03 13:00:00,82.03,82.24,81.7,82.14,22560.0,80.4471,80.653,80.1234,80.555,22560.0
2020-09-03 13:10:00,82.1,82.4,82.08,82.13,10973.0,80.5157,80.8099,80.4961,80.5451,10973.0
2020-09-03 13:20:00,82.17,82.8,82.14,82.74,15123.0,80.5844,81.2022,80.555,81.1434,15123.0
2020-09-03 13:30:00,82.73,82.74,81.93,81.93,20872.0,81.1336,81.1434,80.349,80.349,20872.0
2020-09-03 13:40:00,81.93,82.14,81.73,81.73,14305.0,80.349,80.555,80.1529,80.1529,14305.0
2020-09-03 13:50:00,81.84,82.24,81.83,82.01,14467.0,80.2607,80.653,80.2509,80.4275,14467.0
2020-09-03 14:00:00,81.96,82.29,81.91,82.25,30704.0,80.3784,80.7021,80.3294,80.6628,30704.0
2020-09-03 14:10:00,82.24,82.42,81.94,82.06,24560.0,80.653,80.8296,80.3588,80.4765,24560.0
2020-09-03 14:20:00,82.1,82.24,81.89,82.2,37307.0,80.5157,80.653,80.3098,80.6138,37307.0
2020-09-03 14:30:00,82.18,82.43,82.12,82.26,24505.0,80.5942,80.8394,80.5353,80.6726,24505.0
2020-09-03 14:40:00,82.26,82.34,82.03,82.26,46577.0,80.6726,80.7511,80.4471,80.6726,46577.0
2020-09-03 14:50:00,82.25,82.35,82.06,82.06,20942.0,80.6628,80.7609,80.4765,80.4765,20942.0
2020-09-03 15:00:00,82.06,82.22,81.93,82.04,33411.0,80.4765,80.6334,80.349,80.4569,33411.0
2020-09-03 15:10:00,82.03,82.31,81.93,82.06,29245.0,80.4471,80.7217,80.349,80.4765,29245.0
2020-09-03 15:20:00,82.03,82.19,81.78,81.98,45634.0,80.4471,80.604,80.2019,80.398,45634.0
2020-09-03 15:30:00,81.97,82.16,81.72,81.89,71379.0,80.3882,80.5746,80.1431,80.3098,71379.0
2020-09-03 15:40:00,81.88,82.26,81.8,81.81,133494.0,80.3,80.6726,80.2215,80.2313,133494.0
2020-09-03 15:50:00,81.79,82.06,81.65,81.92,212517.0,80.2117,80.4765,80.0744,80.3392,212517.0
2020-09-04 09:30:00,79.76,81.62,78.29,80.67,187195.0,78.2209,80.045,76.7792,79.1133,187195.0
2020-09-04 09:40:00,80.68,80.81,79.41,79.8,76749.0,79.1231,79.2506,77.8776,78.2601,76749.0
2020-09-04 09:50:00,79.86,80.06,79.14,79.43,96882.0,78.319,78.5151,77.6128,77.8973,96882.0
2020-09-04 10:00:00,79.43,79.91,79.0,79.2,57302.0,77.8973,78.368,77.4755,77.6717,57302.0
2020-09-04 10:10:00,79.17,79.27,78.04,78.15,73596.0,77.6423,77.7403,76.5341,76.642,73596.0
2020-09-04 10:20:00,78.19,78.68,77.51,77.69,124002.0,76.6812,77.1617,76.0143,76.1908,124002.0
2020-09-04 10:30:00,77.69,77.84,76.37,76.61,96541.0,76.1908,76.3379,74.8963,75.1317,96541.0
2020-09-04 10:40:00,76.59,76.6,75.46,76.36,151965.0,75.1121,75.1219,74.0039,74.8865,151965.0
2020-09-04 10:50:00,76.34,76.86,75.94,76.74,96907.0,74.8669,75.3768,74.4746,75.2592,96907.0
2020-09-04 11:00:00,76.71,77.05,76.02,76.11,237658.0,75.2297,75.5632,74.5531,74.6413,237658.0
2020-09-04 11:10:00,76.11,76.99,76.11,76.84,61589.0,74.6413,75.5043,74.6413,75.3572,61589.0
2020-09-04 11:20:00,76.84,76.84,75.94,76.22,38884.0,75.3572,75.3572,74.4746,74.7492,38884.0
2020-09-04 11:30:00,76.3,76.87,76.28,76.87,37294.0,74.8276,75.3867,74.808,75.3867,37294.0
2020-09-04 11:40:00,76.85,77.02,76.48,77.01,56104.0,75.367,75.5338,75.0042,75.5239,56104.0
2020-09-04 11:50:00,77.01,77.63,76.9,77.59,31409.0,75.5239,76.132,75.4161,76.0928,31409.0
2020-09-04 12:00:00,77.65,78.03,77.62,77.75,77028.0,76.1516,76.5243,76.1222,76.2497,77028.0
2020-09-04 12:10:00,77.79,77.87,77.34,77.54,49486.0,76.2889,76.3674,75.8476,76.0437,49486.0
2020-09-04 12:20:00,77.58,78.2,77.57,78.04,31825.0,76.083,76.691,76.0731,76.5341,31825.0
2020-09-04 12:30:00,78.04,78.39,77.93,78.05,38081.0,76.5341,76.8773,76.4262,76.5439,38081.0
2020-09-04 12:40:00,78.05,78.22,77.84,77.84,82968.0,76.5439,76.7106,76.3379,76.3379,82968.0
2020-09-04 12:50:00,77.87,78.03,77.62,77.96,29917.0,76.3674,76.5243,76.1222,76.4556,29917.0
2020-09-04 13:00:00,77.97,78.0,77.73,77.95,47031.0,76.4654,76.4948,76.2301,76.4458,47031.0
2020-09-04 13:10:00,77.93,78.16,77.67,77.73,38361.0,76.4262,76.6518,76.1712,76.2301,38361.0
2020-09-04 13:20:00,77.7,77.93,77.51,77.69,46834.0,76.2006,76.4262,76.0143,76.1908,46834.0
2020-09-04 13:30:00,77.73,78.39,77.63,78.26,60780.0,76.2301,76.8773,76.132,76.7498,60780.0
2020-09-04 13:40:00,78.28,78.35,78.06,78.13,20021.0,76.7694,76.8381,76.5537,76.6223,20021.0
2020-09-04 13:50:00,78.15,78.23,77.89,77.99,32948.0,76.642,76.7204,76.387,76.485,32948.0
2020-09-04 14:00:00,77.96,78.11,77.79,77.96,57501.0,76.4556,76.6027,76.2889,76.4556,57501.0
2020-09-04 14:10:00,77.91,78.15,77.7,78.08,49603.0,76.4066,76.642,76.2006,76.5733,49603.0
2020-09-04 14:20:00,78.1,78.33,77.94,78.21,23385.0,76.5929,76.8185,76.436,76.7008,23385.0
2020-09-04 14:30:00,78.17,78.44,78.04,78.43,27270.0,76.6616,76.9264,76.5341,76.9165,27270.0
2020-09-04 14:40:00,78.43,78.86,78.41,78.64,33521.0,76.9165,77.3383,76.8969,77.1225,33521.0
2020-09-04 14:50:00,78.65,78.98,78.53,78.95,54730.0,77.1323,77.4559,77.0146,77.4265,54730.0
2020-09-04 15:00:00,78.95,79.14,78.71,79.11,77173.0,77.4265,77.6128,77.1911,77.5834,77173.0
2020-09-04 15:10:00,79.11,79.36,78.9,79.3,46575.0,77.5834,77.8286,77.3775,77.7698,46575.0
2020-09-04 15:20:00,79.3,79.51,79.22,79.41,60350.0,77.7698,77.9757,77.6913,77.8776,60350.0
2020-09-04 15:30:00,79.39,79.39,78.74,78.86,83808.0,77.858,77.858,77.2206,77.3383,83808.0
2020-09-04 15:40:00,78.86,79.12,78.66,78.66,102432.0,77.3383,77.5932,77.1421,77.1421,102432.0
2020-09-04 15:50:00,78.66,78.9,78.5,78.51,235601.0,77.1421,77.3775,76.9852,76.995,235601.0
2020-09-08 09:30:00,76.15,76.89,75.7,76.49,240049.0,74.6805,75.4063,74.2392,75.014,240049.0
2020-09-08 09:40:00,76.37,76.43,75.21,75.92,99080.0,74.8963,74.9551,73.7587,74.455,99080.0
2020-09-08 09:50:00,75.91,77.16,75.77,76.82,119763.0,74.4452,75.6711,74.3079,75.3376,119763.0
2020-09-08 10:00:00,76.89,77.15,76.2,76.87,109094.0,75.4063,75.6612,74.7296,75.3867,109094.0
2020-09-08 10:10:00,76.82,77.59,76.79,77.5,99088.0,75.3376,76.0928,75.3082,76.0045,99088.0
2020-09-08 10:20:00,77.49,78.03,77.02,77.96,75593.0,75.9947,76.5243,75.5338,76.4556,75593.0
2020-09-08 10:30:00,77.94,78.1,77.48,77.92,74436.0,76.436,76.5929,75.9849,76.4164,74436.0
2020-09-08 10:40:00,77.94,77.94,77.34,77.51,89607.0,76.436,76.436,75.8476,76.0143,89607.0
2020-09-08 10:50:00,77.45,78.16,77.37,77.84,52135.0,75.9555,76.6518,75.877,76.3379,52135.0
2020-09-08 11:00:00,77.69,77.78,77.23,77.57,90944.0,76.1908,76.2791,75.7397,76.0731,90944.0
2020-09-08 11:10:00,77.56,77.92,77.56,77.81,45959.0,76.0633,76.4164,76.0633,76.3085,45959.0
2020-09-08 11:20:00,77.83,77.87,77.28,77.45,48630.0,76.3281,76.3674,75.7887,75.9555,48630.0
2020-09-08 11:30:00,77.43,77.55,76.98,77.03,55018.0,75.9358,76.0535,75.4945,75.5436,55018.0
2020-09-08 11:40:00,77.01,77.32,76.81,76.98,50676.0,75.5239,75.828,75.3278,75.4945,50676.0
2020-09-08 11:50:00,76.99,77.25,76.75,77.13,48825.0,75.5043,75.7593,75.269,75.6416,48825.0
2020-09-08 12:00:00,77.13,77.26,77.0,77.14,23299.0,75.6416,75.7691,75.5141,75.6514,23299.0
2020-09-08 12:10:00,77.13,77.56,77.13,77.56,36444.0,75.6416,76.0633,75.6416,76.0633,36444.0
2020-09-08 12:20:00,77.57,77.84,77.39,77.42,65249.0,76.0731,76.3379,75.8966,75.926,65249.0
2020-09-08 12:30:00,77.41,77.6,77.32,77.51,23063.0,75.9162,76.1026,75.828,76.0143,23063.0
2020-09-08 12:40:00,77.5,77.7,77.28,77.65,18112.0,76.0045,76.2006,75.7887,76.1516,18112.0
2020-09-08 12:50:00,77.66,77.8,77.56,77.65,25756.0,76.1614,76.2987,76.0633,76.1516,25756.0
2020-09-08 13:00:00,77.68,77.68,77.1,77.13,22093.0,76.181,76.181,75.6122,75.6416,22093.0
2020-09-08 13:10:00,77.09,77.46,77.08,77.44,29058.0,75.6024,75.9653,75.5926,75.9457,29058.0
2020-09-08 13:20:00,77.42,77.44,77.12,77.16,25100.0,75.926,75.9457,75.6318,75.6711,25100.0
2020-09-08 13:30:00,77.12,77.29,77.06,77.1,24914.0,75.6318,75.7985,75.573,75.6122,24914.0
2020-09-08 13:40:00,77.1,77.26,77.03,77.18,42884.0,75.6122,75.7691,75.5436,75.6907,42884.0
2020-09-08 13:50:00,77.17,77.18,76.81,76.83,87555.0,75.6809,75.6907,75.3278,75.3474,87555.0
2020-09-08 14:00:00,76.83,76.91,76.4,76.45,94544.0,75.3474,75.4259,74.9257,74.9748,94544.0
2020-09-08 14:10:00,76.46,76.54,76.15,76.19,61113.0,74.9846,75.063,74.6805,74.7198,61113.0
2020-09-08 14:20:00,76.17,76.35,76.05,76.07,41658.0,74.7002,74.8767,74.5825,74.6021,41658.0
2020-09-08 14:30:00,76.08,76.2,75.91,76.01,54000.0,74.6119,74.7296,74.4452,74.5432,54000.0
2020-09-08 14:40:00,76.01,76.02,75.6,75.76,54112.0,74.5432,74.5531,74.1412,74.2981,54112.0
2020-09-08 14:50:00,75.72,75.9,75.2,75.78,102073.0,74.2588,74.4354,73.7489,74.3177,102073.0
2020-09-08 15:00:00,75.73,75.76,75.27,75.32,48690.0,74.2686,74.2981,73.8175,73.8666,48690.0
2020-09-08 15:10:00,75.35,75.88,75.35,75.78,76087.0,73.896,74.4158,73.896,74.3177,76087.0
2020-09-08 15:20:00,75.77,76.46,75.63,76.39,126014.0,74.3079,74.9846,74.1706,74.9159,126014.0
2020-09-08 15:30:00,76.37,76.46,75.89,75.92,121725.0,74.8963,74.9846,74.4256,74.455,121725.0
2020-09-08 15:40:00,75.93,75.95,75.48,75.66,112381.0,74.4648,74.4844,74.0235,74.2,112381.0
2020-09-08 15:50:00,75.64,75.74,75.36,75.52,226671.0,74.1804,74.2785,73.9058,74.0627,226671.0
2020-09-09 09:30:00,77.5,77.64,76.6,77.0,87573.0,76.0045,76.1418,75.1219,75.5141,87573.0
2020-09-09 09:40:00,76.94,77.49,76.47,76.7,49765.0,75.4553,75.9947,74.9944,75.2199,49765.0
2020-09-09 09:50:00,76.68,77.14,76.35,76.95,77651.0,75.2003,75.6514,74.8767,75.4651,77651.0
2020-09-09 10:00:00,76.99,77.57,76.96,77.06,162109.0,75.5043,76.0731,75.4749,75.573,162109.0
2020-09-09 10:10:00,77.1,77.35,76.77,76.79,59415.0,75.6122,75.8574,75.2886,75.3082,59415.0
2020-09-09 10:20:00,76.79,77.33,76.61,77.21,61588.0,75.3082,75.8378,75.1317,75.7201,61588.0
2020-09-09 10:30:00,77.31,77.74,77.05,77.68,28776.0,75.8182,76.2399,75.5632,76.181,28776.0
2020-09-09 10:40:00,77.67,77.9,77.32,77.32,36712.0,76.1712,76.3968,75.828,75.828,36712.0
2020-09-09 10:50:00,77.29,77.36,77.04,77.15,24827.0,75.7985,75.8672,75.5534,75.6612,24827.0
2020-09-09 11:00:00,77.18,77.59,77.07,77.12,28941.0,75.6907,76.0928,75.5828,75.6318,28941.0
2020-09-09 11:10:00,77.12,77.35,77.06,77.23,18019.0,75.6318,75.8574,75.573,75.7397,18019.0
2020-09-09 11:20:00,77.21,77.49,77.2,77.45,15975.0,75.7201,75.9947,75.7103,75.9555,15975.0
2020-09-09 11:30:00,77.46,77.48,77.2,77.31,32116.0,75.9653,75.9849,75.7103,75.8182,32116.0
2020-09-09 11:40:00,77.31,77.42,77.22,77.35,20950.0,75.8182,75.926,75.7299,75.8574,20950.0
2020-09-09 11:50:00,77.34,77.38,77.18,77.23,20505.0,75.8476,75.8868,75.6907,75.7397,20505.0
2020-09-09 12:00:00,77.25,77.28,77.16,77.2,23966.0,75.7593,75.7887,75.6711,75.7103,23966.0
2020-09-09 12:10:00,77.22,77.3,77.08,77.29,19688.0,75.7299,75.8084,75.5926,75.7985,19688.0
2020-09-09 12:20:00,77.27,77.52,77.24,77.44,24941.0,75.7789,76.0241,75.7495,75.9457,24941.0
2020-09-09 12:30:00,77.45,77.52,77.4,77.45,19713.0,75.9555,76.0241,75.9064,75.9555,19713.0
2020-09-09 12:40:00,77.47,77.54,77.43,77.51,20103.0,75.9751,76.0437,75.9358,76.0143,20103.0
2020-09-09 12:50:00,77.51,77.61,77.37,77.56,34995.0,76.0143,76.1124,75.877,76.0633,34995.0
2020-09-09 13:00:00,77.58,77.84,77.58,77.79,21831.0,76.083,76.3379,76.083,76.2889,21831.0
2020-09-09 13:10:00,77.79,77.93,77.7,77.77,34514.0,76.2889,76.4262,76.2006,76.2693,34514.0
2020-09-09 13:20:00,77.77,77.96,77.77,77.89,27863.0,76.2693,76.4556,76.2693,76.387,27863.0
2020-09-09 13:30:00,77.89,78.18,77.84,78.02,44777.0,76.387,76.6714,76.3379,76.5145,44777.0
2020-09-09 13:40:00,78.03,78.03,77.62,77.78,36921.0,76.5243,76.5243,76.1222,76.2791,36921.0
2020-09-09 13:50:00,77.77,77.79,77.46,77.48,26685.0,76.2693,76.2889,75.9653,75.9849,26685.0
2020-09-09 14:00:00,77.49,77.58,77.4,77.47,24125.0,75.9947,76.083,75.9064,75.9751,24125.0
2020-09-09 14:10:00,77.47,77.65,77.47,77.58,23681.0,75.9751,76.1516,75.9751,76.083,23681.0
2020-09-09 14:20:00,77.57,77.59,77.29,77.36,22982.0,76.0731,76.0928,75.7985,75.8672,22982.0
2020-09-09 14:30:00,77.37,77.61,77.37,77.61,17750.0,75.877,76.1124,75.877,76.1124,17750.0
2020-09-09 14:40:00,77.62,77.65,77.39,77.41,26042.0,76.1222,76.1516,75.8966,75.9162,26042.0
2020-09-09 14:50:00,77.42,77.64,77.35,77.51,32851.0,75.926,76.1418,75.8574,76.0143,32851.0
2020-09-09 15:00:00,77.51,77.75,77.5,77.59,40296.0,76.0143,76.2497,76.0045,76.0928,40296.0
2020-09-09 15:10:00,77.59,77.59,77.15,77.2,76339.0,76.0928,76.0928,75.6612,75.7103,76339.0
2020-09-09 15:20:00,77.21,77.32,77.17,77.22,76146.0,75.7201,75.828,75.6809,75.7299,76146.0
2020-09-09 15:30:00,77.24,77.44,77.11,77.11,64783.0,75.7495,75.9457,75.622,75.622,64783.0
2020-09-09 15:40:00,77.1,77.15,76.9,77.0,72586.0,75.6122,75.6612,75.4161,75.5141,72586.0
2020-09-09 15:50:00,76.99,77.13,76.79,76.88,244444.0,75.5043,75.6416,75.3082,75.3965,244444.0
2020-09-10 09:30:00,78.03,78.23,77.42,77.78,69843.0,76.5243,76.7204,75.926,76.2791,69843.0
2020-09-10 09:40:00,77.76,77.76,77.16,77.21,43308.0,76.2595,76.2595,75.6711,75.7201,43308.0
2020-09-10 09:50:00,77.21,77.37,76.85,77.05,47722.0,75.7201,75.877,75.367,75.5632,47722.0
2020-09-10 10:00:00,77.09,77.42,77.06,77.38,33662.0,75.6024,75.926,75.573,75.8868,33662.0
2020-09-10 10:10:00,77.38,77.38,76.77,76.77,34284.0,75.8868,75.8868,75.2886,75.2886,34284.0
2020-09-10 10:20:00,76.77,76.79,76.47,76.63,46832.0,75.2886,75.3082,74.9944,75.1513,46832.0
2020-09-10 10:30:00,76.64,76.95,76.61,76.76,75940.0,75.1611,75.4651,75.1317,75.2788,75940.0
2020-09-10 10:40:00,76.75,76.75,76.02,76.18,44664.0,75.269,75.269,74.5531,74.71,44664.0
2020-09-10 10:50:00,76.21,76.81,76.15,76.18,35533.0,74.7394,75.3278,74.6805,74.71,35533.0
2020-09-10 11:00:00,76.17,76.77,76.01,76.62,34511.0,74.7002,75.2886,74.5432,75.1415,34511.0
2020-09-10 11:10:00,76.61,76.75,76.07,76.42,61418.0,75.1317,75.269,74.6021,74.9453,61418.0
2020-09-10 11:20:00,76.41,76.7,76.41,76.56,41980.0,74.9355,75.2199,74.9355,75.0826,41980.0
2020-09-10 11:30:00,76.58,76.59,76.28,76.37,32269.0,75.1022,75.1121,74.808,74.8963,32269.0
2020-09-10 11:40:00,76.38,76.42,76.11,76.27,42168.0,74.9061,74.9453,74.6413,74.7982,42168.0
2020-09-10 11:50:00,76.27,76.27,75.83,75.95,65901.0,74.7982,74.7982,74.3667,74.4844,65901.0
2020-09-10 12:00:00,75.92,76.11,75.78,76.03,29583.0,74.455,74.6413,74.3177,74.5629,29583.0
2020-09-10 12:10:00,76.05,76.33,76.05,76.27,19572.0,74.5825,74.8571,74.5825,74.7982,19572.0
2020-09-10 12:20:00,76.26,76.34,75.9,76.12,16081.0,74.7884,74.8669,74.4354,74.6511,16081.0
2020-09-10 12:30:00,76.11,76.25,75.64,75.67,23580.0,74.6413,74.7786,74.1804,74.2098,23580.0
2020-09-10 12:40:00,75.63,76.19,75.63,76.18,84093.0,74.1706,74.7198,74.1706,74.71,84093.0
2020-09-10 12:50:00,76.18,76.92,76.18,76.73,139499.0,74.71,75.4357,74.71,75.2494,139499.0
2020-09-10 13:00:00,76.7,77.07,76.69,77.01,39887.0,75.2199,75.5828,75.2101,75.5239,39887.0
2020-09-10 13:10:00,77.04,77.19,76.91,77.18,19870.0,75.5534,75.7005,75.4259,75.6907,19870.0
2020-09-10 13:20:00,77.16,77.18,76.72,76.74,45051.0,75.6711,75.6907,75.2395,75.2592,45051.0
2020-09-10 13:30:00,76.76,77.02,76.71,76.72,21505.0,75.2788,75.5338,75.2297,75.2395,21505.0
2020-09-10 13:40:00,76.69,76.92,76.66,76.88,16316.0,75.2101,75.4357,75.1807,75.3965,16316.0
2020-09-10 13:50:00,76.9,76.9,76.65,76.71,21322.0,75.4161,75.4161,75.1709,75.2297,21322.0
2020-09-10 14:00:00,76.8,76.92,76.65,76.7,26340.0,75.318,75.4357,75.1709,75.2199,26340.0
2020-09-10 14:10:00,76.72,76.72,76.29,76.35,37442.0,75.2395,75.2395,74.8178,74.8767,37442.0
2020-09-10 14:20:00,76.31,76.42,75.71,75.74,33645.0,74.8375,74.9453,74.249,74.2785,33645.0
2020-09-10 14:30:00,75.73,76.21,75.72,76.19,35678.0,74.2686,74.7394,74.2588,74.7198,35678.0
2020-09-10 14:40:00,76.2,76.2,75.63,75.97,38197.0,74.7296,74.7296,74.1706,74.504,38197.0
2020-09-10 14:50:00,75.96,76.05,75.62,75.9,32988.0,74.4942,74.5825,74.1608,74.4354,32988.0
2020-09-10 15:00:00,75.92,75.98,75.31,75.34,47806.0,74.455,74.5138,73.8568,73.8862,47806.0
2020-09-10 15:10:00,75.24,75.42,75.02,75.02,51447.0,73.7881,73.9646,73.5723,73.5723,51447.0
2020-09-10 15:20:00,75.05,75.45,74.95,75.25,63916.0,73.6018,73.9941,73.5037,73.7979,63916.0
2020-09-10 15:30:00,75.21,75.55,75.13,75.5,125622.0,73.7587,74.0921,73.6802,74.0431,125622.0
2020-09-10 15:40:00,75.52,75.92,75.34,75.42,102053.0,74.0627,74.455,73.8862,73.9646,102053.0
2020-09-10 15:50:00,75.41,75.77,75.34,75.43,284339.0,73.9548,74.3079,73.8862,73.9744,284339.0
2020-09-11 09:30:00,75.99,76.6,75.07,75.55,58999.0,74.5236,75.1219,73.6214,74.0921,58999.0
2020-09-11 09:40:00,75.52,76.39,75.4,76.39,29872.0,74.0627,74.9159,73.945,74.9159,29872.0
2020-09-11 09:50:00,76.33,76.39,75.27,75.37,28027.0,74.8571,74.9159,73.8175,73.9156,28027.0
2020-09-11 10:00:00,75.44,75.64,75.22,75.3,28723.0,73.9842,74.1804,73.7685,73.8469,28723.0
2020-09-11 10:10:00,75.23,75.52,75.0,75.52,31485.0,73.7783,74.0627,73.5527,74.0627,31485.0
2020-09-11 10:20:00,75.55,75.8,75.42,75.63,17998.0,74.0921,74.3373,73.9646,74.1706,17998.0
2020-09-11 10:30:00,75.7,75.75,75.14,75.29,22699.0,74.2392,74.2883,73.69,73.8371,22699.0
2020-09-11 10:40:00,75.34,75.68,75.26,75.66,21149.0,73.8862,74.2196,73.8077,74.2,21149.0
2020-09-11 10:50:00,75.67,75.89,75.6,75.63,36261.0,74.2098,74.4256,74.1412,74.1706,36261.0
2020-09-11 11:00:00,75.63,75.87,75.63,75.72,25366.0,74.1706,74.4059,74.1706,74.2588,25366.0
2020-09-11 11:10:00,75.7,75.81,75.49,75.71,18802.0,74.2392,74.3471,74.0333,74.249,18802.0
2020-09-11 11:20:00,75.68,75.68,75.19,75.31,22149.0,74.2196,74.2196,73.7391,73.8568,22149.0
2020-09-11 11:30:00,75.29,75.29,75.0,75.29,19004.0,73.8371,73.8371,73.5527,73.8371,19004.0
2020-09-11 11:40:00,75.31,75.46,75.16,75.42,18588.0,73.8568,74.0039,73.7096,73.9646,18588.0
2020-09-11 11:50:00,75.42,75.48,75.24,75.26,18338.0,73.9646,74.0235,73.7881,73.8077,18338.0
2020-09-11 12:00:00,75.2,75.34,75.03,75.03,19453.0,73.7489,73.8862,73.5822,73.5822,19453.0
2020-09-11 12:10:00,75.02,75.18,74.92,75.14,45388.0,73.5723,73.7293,73.4743,73.69,45388.0
2020-09-11 12:20:00,75.2,75.46,75.2,75.2,14816.0,73.7489,74.0039,73.7489,73.7489,14816.0
2020-09-11 12:30:00,75.19,75.19,74.8,74.88,22236.0,73.7391,73.7391,73.3566,73.4351,22236.0
2020-09-11 12:40:00,74.89,74.99,74.71,74.92,17046.0,73.4449,73.5429,73.2683,73.4743,17046.0
2020-09-11 12:50:00,74.92,75.09,74.58,74.59,22287.0,73.4743,73.641,73.1408,73.1506,22287.0
2020-09-11 13:00:00,74.61,74.66,74.33,74.46,26597.0,73.1703,73.2193,72.8957,73.0232,26597.0
2020-09-11 13:10:00,74.44,74.58,74.27,74.48,26285.0,73.0035,73.1408,72.8368,73.0428,26285.0
2020-09-11 13:20:00,74.51,74.58,74.26,74.34,19505.0,73.0722,73.1408,72.827,72.9055,19505.0
2020-09-11 13:30:00,74.37,74.46,74.07,74.36,24370.0,72.9349,73.0232,72.6407,72.9251,24370.0
2020-09-11 13:40:00,74.32,74.63,74.29,74.51,18861.0,72.8859,73.1899,72.8564,73.0722,18861.0
2020-09-11 13:50:00,74.5,74.67,74.3,74.31,22633.0,73.0624,73.2291,72.8662,72.8761,22633.0
2020-09-11 14:00:00,74.32,74.86,74.27,74.84,17972.0,72.8859,73.4154,72.8368,73.3958,17972.0
2020-09-11 14:10:00,74.8,74.98,74.73,74.77,16135.0,73.3566,73.5331,73.2879,73.3272,16135.0
2020-09-11 14:20:00,74.79,74.79,74.48,74.48,15660.0,73.3468,73.3468,73.0428,73.0428,15660.0
2020-09-11 14:30:00,74.49,74.95,74.49,74.92,23821.0,73.0526,73.5037,73.0526,73.4743,23821.0
2020-09-11 14:40:00,74.86,75.11,74.79,74.88,22591.0,73.4154,73.6606,73.3468,73.4351,22591.0
2020-09-11 14:50:00,74.87,74.97,74.72,74.73,19373.0,73.4252,73.5233,73.2781,73.2879,19373.0
2020-09-11 15:00:00,74.71,74.79,74.52,74.55,22690.0,73.2683,73.3468,73.082,73.1114,22690.0
2020-09-11 15:10:00,74.56,74.96,74.48,74.93,29714.0,73.1212,73.5135,73.0428,73.4841,29714.0
2020-09-11 15:20:00,74.91,75.08,74.83,74.99,28005.0,73.4645,73.6312,73.386,73.5429,28005.0
2020-09-11 15:30:00,74.97,75.12,74.76,74.86,37018.0,73.5233,73.6704,73.3174,73.4154,37018.0
2020-09-11 15:40:00,74.86,74.91,74.65,74.78,43477.0,73.4154,73.4645,73.2095,73.337,43477.0
2020-09-11 15:50:00,74.8,74.96,74.59,74.94,104664.0,73.3566,73.5135,73.1506,73.4939,104664.0
2020-09-14 09:30:00,76.49,76.79,76.15,76.3,53286.0,75.014,75.3082,74.6805,74.8276,53286.0
2020-09-14 09:40:00,76.11,76.44,75.91,76.32,32466.0,74.6413,74.9649,74.4452,74.8473,32466.0
2020-09-14 09:50:00,76.39,76.4,75.81,75.81,37578.0,74.9159,74.9257,74.3471,74.3471,37578.0
2020-09-14 10:00:00,75.87,75.9,75.49,75.61,39395.0,74.4059,74.4354,74.0333,74.151,39395.0
2020-09-14 10:10:00,75.57,75.92,75.43,75.92,66835.0,74.1117,74.455,73.9744,74.455,66835.0
2020-09-14 10:20:00,75.98,76.18,75.56,76.11,56155.0,74.5138,74.71,74.1019,74.6413,56155.0
2020-09-14 10:30:00,76.11,76.13,75.51,75.57,40524.0,74.6413,74.6609,74.0529,74.1117,40524.0
2020-09-14 10:40:00,75.57,75.74,75.47,75.62,22955.0,74.1117,74.2785,74.0137,74.1608,22955.0
2020-09-14 10:50:00,75.57,76.08,75.57,76.07,24712.0,74.1117,74.6119,74.1117,74.6021,24712.0
2020-09-14 11:00:00,76.07,76.38,76.07,76.25,16533.0,74.6021,74.9061,74.6021,74.7786,16533.0
2020-09-14 11:10:00,76.25,76.25,75.95,76.14,19418.0,74.7786,74.7786,74.4844,74.6707,19418.0
2020-09-14 11:20:00,76.16,76.24,76.03,76.17,20292.0,74.6904,74.7688,74.5629,74.7002,20292.0
2020-09-14 11:30:00,76.17,76.32,76.01,76.31,18818.0,74.7002,74.8473,74.5432,74.8375,18818.0
2020-09-14 11:40:00,76.35,76.45,76.22,76.26,18993.0,74.8767,74.9748,74.7492,74.7884,18993.0
2020-09-14 11:50:00,76.32,76.59,76.26,76.56,13581.0,74.8473,75.1121,74.7884,75.0826,13581.0
2020-09-14 12:00:00,76.56,76.88,76.51,76.69,125396.0,75.0826,75.3965,75.0336,75.2101,125396.0
2020-09-14 12:10:00,76.68,76.7,76.47,76.47,18017.0,75.2003,75.2199,74.9944,74.9944,18017.0
2020-09-14 12:20:00,76.47,76.58,76.42,76.42,13629.0,74.9944,75.1022,74.9453,74.9453,13629.0
2020-09-14 12:30:00,76.41,76.49,76.38,76.48,17895.0,74.9355,75.014,74.9061,75.0042,17895.0
2020-09-14 12:40:00,76.46,76.71,76.45,76.56,10362.0,74.9846,75.2297,74.9748,75.0826,10362.0
2020-09-14 12:50:00,76.54,76.72,76.47,76.72,18349.0,75.063,75.2395,74.9944,75.2395,18349.0
2020-09-14 13:00:00,76.75,76.87,76.62,76.75,32184.0,75.269,75.3867,75.1415,75.269,32184.0
2020-09-14 13:10:00,76.75,76.82,76.49,76.51,13684.0,75.269,75.3376,75.014,75.0336,13684.0
2020-09-14 13:20:00,76.51,76.51,76.29,76.38,20146.0,75.0336,75.0336,74.8178,74.9061,20146.0
2020-09-14 13:30:00,76.4,76.4,76.15,76.3,25700.0,74.9257,74.9257,74.6805,74.8276,25700.0
2020-09-14 13:40:00,76.33,76.6,76.3,76.52,15333.0,74.8571,75.1219,74.8276,75.0434,15333.0
2020-09-14 13:50:00,76.51,76.56,76.39,76.4,21000.0,75.0336,75.0826,74.9159,74.9257,21000.0
2020-09-14 14:00:00,76.39,76.54,76.25,76.52,16798.0,74.9159,75.063,74.7786,75.0434,16798.0
2020-09-14 14:10:00,76.53,76.54,76.42,76.48,14989.0,75.0532,75.063,74.9453,75.0042,14989.0
2020-09-14 14:20:00,76.49,76.62,76.37,76.4,17579.0,75.014,75.1415,74.8963,74.9257,17579.0
2020-09-14 14:30:00,76.4,76.57,76.39,76.46,20074.0,74.9257,75.0924,74.9159,74.9846,20074.0
2020-09-14 14:40:00,76.5,76.59,76.33,76.44,22495.0,75.0238,75.1121,74.8571,74.9649,22495.0
2020-09-14 14:50:00,76.46,76.68,76.38,76.65,24330.0,74.9846,75.2003,74.9061,75.1709,24330.0
2020-09-14 15:00:00,76.67,76.7,76.42,76.58,23537.0,75.1905,75.2199,74.9453,75.1022,23537.0
2020-09-14 15:10:00,76.59,76.71,76.42,76.69,23697.0,75.1121,75.2297,74.9453,75.2101,23697.0
2020-09-14 15:20:00,76.68,76.73,76.32,76.52,41882.0,75.2003,75.2494,74.8473,75.0434,41882.0
2020-09-14 15:30:00,76.54,76.79,76.47,76.79,36170.0,75.063,75.3082,74.9944,75.3082,36170.0
2020-09-14 15:40:00,76.8,77.05,76.78,77.03,47534.0,75.318,75.5632,75.2984,75.5436,47534.0
2020-09-14 15:50:00,77.02,77.02,76.78,76.81,142259.0,75.5338,75.5338,75.2984,75.3278,142259.0
2020-09-15 09:30:00,77.46,77.84,76.95,77.1,37157.0,75.9653,76.3379,75.4651,75.6122,37157.0
2020-09-15 09:40:00,77.14,77.39,76.88,77.1,19465.0,75.6514,75.8966,75.3965,75.6122,19465.0
2020-09-15 09:50:00,77.1,77.32,76.94,77.02,19408.0,75.6122,75.828,75.4553,75.5338,19408.0
2020-09-15 10:00:00,77.05,77.05,76.6,76.74,30869.0,75.5632,75.5632,75.1219,75.2592,30869.0
2020-09-15 10:10:00,76.73,76.83,76.28,76.28,32675.0,75.2494,75.3474,74.808,74.808,32675.0
2020-09-15 10:20:00,76.27,76.76,76.27,76.74,32385.0,74.7982,75.2788,74.7982,75.2592,32385.0
2020-09-15 10:30:00,76.72,76.87,76.63,76.64,14429.0,75.2395,75.3867,75.1513,75.1611,14429.0
2020-09-15 10:40:00,76.58,76.98,76.55,76.97,15306.0,75.1022,75.4945,75.0728,75.4847,15306.0
2020-09-15 10:50:00,76.98,77.25,76.93,77.25,37016.0,75.4945,75.7593,75.4455,75.7593,37016.0
2020-09-15 11:00:00,77.23,77.76,77.21,77.43,56259.0,75.7397,76.2595,75.7201,75.9358,56259.0
2020-09-15 11:10:00,77.43,77.57,77.28,77.28,21289.0,75.9358,76.0731,75.7887,75.7887,21289.0
2020-09-15 11:20:00,77.29,77.33,77.18,77.24,36213.0,75.7985,75.8378,75.6907,75.7495,36213.0
2020-09-15 11:30:00,77.28,77.41,77.07,77.25,19423.0,75.7887,75.9162,75.5828,75.7593,19423.0
2020-09-15 11:40:00,77.27,77.32,76.9,76.91,24991.0,75.7789,75.828,75.4161,75.4259,24991.0
2020-09-15 11:50:00,76.91,76.97,76.75,76.96,14479.0,75.4259,75.4847,75.269,75.4749,14479.0
2020-09-15 12:00:00,76.95,77.2,76.95,77.03,11877.0,75.4651,75.7103,75.4651,75.5436,11877.0
2020-09-15 12:10:00,77.05,77.05,76.9,76.97,8830.0,75.5632,75.5632,75.4161,75.4847,8830.0
2020-09-15 12:20:00,76.98,77.03,76.9,77.01,10171.0,75.4945,75.5436,75.4161,75.5239,10171.0
2020-09-15 12:30:00,77.03,77.03,76.89,76.96,10573.0,75.5436,75.5436,75.4063,75.4749,10573.0
2020-09-15 12:40:00,77.02,77.21,76.99,77.13,9532.0,75.5338,75.7201,75.5043,75.6416,9532.0
2020-09-15 12:50:00,77.12,77.33,77.06,77.32,13899.0,75.6318,75.8378,75.573,75.828,13899.0
2020-09-15 13:00:00,77.31,77.44,77.27,77.28,13012.0,75.8182,75.9457,75.7789,75.7887,13012.0
2020-09-15 13:10:00,77.33,77.42,77.23,77.27,9489.0,75.8378,75.926,75.7397,75.7789,9489.0
2020-09-15 13:20:00,77.26,77.27,77.13,77.2,12689.0,75.7691,75.7789,75.6416,75.7103,12689.0
2020-09-15 13:30:00,77.19,77.39,77.19,77.34,11730.0,75.7005,75.8966,75.7005,75.8476,11730.0
2020-09-15 13:40:00,77.34,77.61,77.32,77.6,14742.0,75.8476,76.1124,75.828,76.1026,14742.0
2020-09-15 13:50:00,77.62,77.62,77.45,77.52,30108.0,76.1222,76.1222,75.9555,76.0241,30108.0
2020-09-15 14:00:00,77.52,77.53,77.3,77.34,22661.0,76.0241,76.0339,75.8084,75.8476,22661.0
2020-09-15 14:10:00,77.35,77.56,77.35,77.5,14312.0,75.8574,76.0633,75.8574,76.0045,14312.0
2020-09-15 14:20:00,77.54,77.59,77.43,77.59,15886.0,76.0437,76.0928,75.9358,76.0928,15886.0
2020-09-15 14:30:00,77.57,77.71,77.53,77.68,28268.0,76.0731,76.2104,76.0339,76.181,28268.0
2020-09-15 14:40:00,77.69,77.71,77.63,77.69,17098.0,76.1908,76.2104,76.132,76.1908,17098.0
2020-09-15 14:50:00,77.69,77.79,77.57,77.66,19067.0,76.1908,76.2889,76.0731,76.1614,19067.0
2020-09-15 15:00:00,77.7,77.7,77.26,77.32,23895.0,76.2006,76.2006,75.7691,75.828,23895.0
2020-09-15 15:10:00,77.3,77.38,77.26,77.29,22848.0,75.8084,75.8868,75.7691,75.7985,22848.0
2020-09-15 15:20:00,77.3,77.33,77.21,77.28,18804.0,75.8084,75.8378,75.7201,75.7887,18804.0
2020-09-15 15:30:00,77.28,77.32,76.84,76.88,32961.0,75.7887,75.828,75.3572,75.3965,32961.0
2020-09-15 15:40:00,76.87,77.12,76.86,77.12,34561.0,75.3867,75.6318,75.3768,75.6318,34561.0
2020-09-15 15:50:00,77.1,77.32,77.05,77.17,96519.0,75.6122,75.828,75.5632,75.6809,96519.0
2020-09-16 09:30:00,77.52,77.9,77.36,77.89,48060.0,76.0241,76.3968,75.8672,76.387,48060.0
2020-09-16 09:40:00,77.83,77.89,77.38,77.74,17463.0,76.3281,76.387,75.8868,76.2399,17463.0
2020-09-16 09:50:00,77.76,78.03,77.73,77.82,16977.0,76.2595,76.5243,76.2301,76.3183,16977.0
2020-09-16 10:00:00,77.82,78.35,77.8,78.29,38631.0,76.3183,76.8381,76.2987,76.7792,38631.0
2020-09-16 10:10:00,78.29,78.42,77.84,78.01,63685.0,76.7792,76.9067,76.3379,76.5047,63685.0
2020-09-16 10:20:00,78.03,78.22,77.91,78.17,24030.0,76.5243,76.7106,76.4066,76.6616,24030.0
2020-09-16 10:30:00,78.16,78.22,77.84,77.85,25356.0,76.6518,76.7106,76.3379,76.3477,25356.0
2020-09-16 10:40:00,77.86,77.91,77.32,77.43,34810.0,76.3575,76.4066,75.828,75.9358,34810.0
2020-09-16 10:50:00,77.44,77.71,77.39,77.66,22057.0,75.9457,76.2104,75.8966,76.1614,22057.0
2020-09-16 11:00:00,77.63,77.98,77.63,77.98,15223.0,76.132,76.4752,76.132,76.4752,15223.0
2020-09-16 11:10:00,77.98,78.2,77.8,78.14,22685.0,76.4752,76.691,76.2987,76.6321,22685.0
2020-09-16 11:20:00,78.1,78.13,78.0,78.09,18124.0,76.5929,76.6223,76.4948,76.5831,18124.0
2020-09-16 11:30:00,78.08,78.23,78.01,78.16,41677.0,76.5733,76.7204,76.5047,76.6518,41677.0
2020-09-16 11:40:00,78.16,78.18,78.02,78.1,15752.0,76.6518,76.6714,76.5145,76.5929,15752.0
2020-09-16 11:50:00,78.09,78.13,77.98,77.98,17291.0,76.5831,76.6223,76.4752,76.4752,17291.0
2020-09-16 12:00:00,77.99,78.17,77.99,78.05,10014.0,76.485,76.6616,76.485,76.5439,10014.0
2020-09-16 12:10:00,78.07,78.12,77.66,77.66,18614.0,76.5635,76.6125,76.1614,76.1614,18614.0
2020-09-16 12:20:00,77.7,77.81,77.61,77.69,12325.0,76.2006,76.3085,76.1124,76.1908,12325.0
2020-09-16 12:30:00,77.69,77.71,77.43,77.52,16561.0,76.1908,76.2104,75.9358,76.0241,16561.0
2020-09-16 12:40:00,77.55,77.56,77.37,77.37,16496.0,76.0535,76.0633,75.877,75.877,16496.0
2020-09-16 12:50:00,77.38,77.44,77.22,77.38,17329.0,75.8868,75.9457,75.7299,75.8868,17329.0
2020-09-16 13:00:00,77.37,77.37,77.13,77.21,17732.0,75.877,75.877,75.6416,75.7201,17732.0
2020-09-16 13:10:00,77.21,77.33,77.15,77.29,14924.0,75.7201,75.8378,75.6612,75.7985,14924.0
2020-09-16 13:20:00,77.26,77.27,76.98,77.02,13859.0,75.7691,75.7789,75.4945,75.5338,13859.0
2020-09-16 13:30:00,77.01,77.01,76.75,76.84,19487.0,75.5239,75.5239,75.269,75.3572,19487.0
2020-09-16 13:40:00,76.86,76.94,76.71,76.9,23025.0,75.3768,75.4553,75.2297,75.4161,23025.0
2020-09-16 13:50:00,76.88,76.92,76.75,76.92,13606.0,75.3965,75.4357,75.269,75.4357,13606.0
2020-09-16 14:00:00,77.02,77.3,76.93,77.08,22066.0,75.5338,75.8084,75.4455,75.5926,22066.0
2020-09-16 14:10:00,77.09,77.49,76.97,77.42,46081.0,75.6024,75.9947,75.4847,75.926,46081.0
2020-09-16 14:20:00,77.42,77.47,77.08,77.1,23137.0,75.926,75.9751,75.5926,75.6122,23137.0
2020-09-16 14:30:00,77.12,77.36,77.12,77.36,39604.0,75.6318,75.8672,75.6318,75.8672,39604.0
2020-09-16 14:40:00,77.33,77.33,77.03,77.16,21952.0,75.8378,75.8378,75.5436,75.6711,21952.0
2020-09-16 14:50:00,77.18,77.18,76.89,77.09,25746.0,75.6907,75.6907,75.4063,75.6024,25746.0
2020-09-16 15:00:00,77.09,77.25,76.93,76.94,28068.0,75.6024,75.7593,75.4455,75.4553,28068.0
2020-09-16 15:10:00,76.96,76.99,76.65,76.87,30385.0,75.4749,75.5043,75.1709,75.3867,30385.0
2020-09-16 15:20:00,76.86,76.95,76.61,76.7,26049.0,75.3768,75.4651,75.1317,75.2199,26049.0
2020-09-16 15:30:00,76.69,76.72,76.38,76.44,41470.0,75.2101,75.2395,74.9061,74.9649,41470.0
2020-09-16 15:40:00,76.43,76.73,76.38,76.51,42662.0,74.9551,75.2494,74.9061,75.0336,42662.0
2020-09-16 15:50:00,76.5,76.58,76.1,76.31,128662.0,75.0238,75.1022,74.6315,74.8375,128662.0
2020-09-17 09:30:00,75.0,75.39,74.2,75.39,76583.0,73.5527,73.9352,72.7682,73.9352,76583.0
2020-09-17 09:40:00,75.36,75.61,75.2,75.2,11858.0,73.9058,74.151,73.7489,73.7489,11858.0
2020-09-17 09:50:00,75.25,75.75,75.25,75.59,13616.0,73.7979,74.2883,73.7979,74.1314,13616.0
2020-09-17 10:00:00,75.65,75.98,75.64,75.82,27439.0,74.1902,74.5138,74.1804,74.3569,27439.0
2020-09-17 10:10:00,75.78,76.04,75.76,75.92,22294.0,74.3177,74.5727,74.2981,74.455,22294.0
2020-09-17 10:20:00,75.91,76.27,75.75,75.95,31469.0,74.4452,74.7982,74.2883,74.4844,31469.0
2020-09-17 10:30:00,76.0,76.56,76.0,76.51,14816.0,74.5334,75.0826,74.5334,75.0336,14816.0
2020-09-17 10:40:00,76.5,76.76,76.45,76.63,9704.0,75.0238,75.2788,74.9748,75.1513,9704.0
2020-09-17 10:50:00,76.69,76.84,76.54,76.58,19764.0,75.2101,75.3572,75.063,75.1022,19764.0
2020-09-17 11:00:00,76.62,77.21,76.6,77.13,28566.0,75.1415,75.7201,75.1219,75.6416,28566.0
2020-09-17 11:10:00,77.13,77.4,77.08,77.17,43536.0,75.6416,75.9064,75.5926,75.6809,43536.0
2020-09-17 11:20:00,77.2,77.43,77.11,77.38,23450.0,75.7103,75.9358,75.622,75.8868,23450.0
2020-09-17 11:30:00,77.41,77.53,77.01,77.22,28439.0,75.9162,76.0339,75.5239,75.7299,28439.0
2020-09-17 11:40:00,77.26,77.34,76.84,76.91,20080.0,75.7691,75.8476,75.3572,75.4259,20080.0
2020-09-17 11:50:00,76.91,76.97,76.73,76.79,11737.0,75.4259,75.4847,75.2494,75.3082,11737.0
2020-09-17 12:00:00,76.78,77.07,76.78,76.86,12954.0,75.2984,75.5828,75.2984,75.3768,12954.0
2020-09-17 12:10:00,76.93,76.95,76.62,76.78,13853.0,75.4455,75.4651,75.1415,75.2984,13853.0
2020-09-17 12:20:00,76.76,76.86,76.51,76.7,9655.0,75.2788,75.3768,75.0336,75.2199,9655.0
2020-09-17 12:30:00,76.66,76.91,76.57,76.85,12923.0,75.1807,75.4259,75.0924,75.367,12923.0
2020-09-17 12:40:00,76.8,76.92,76.57,76.7,14355.0,75.318,75.4357,75.0924,75.2199,14355.0
2020-09-17 12:50:00,76.65,77.12,76.63,77.12,11063.0,75.1709,75.6318,75.1513,75.6318,11063.0
2020-09-17 13:00:00,77.09,77.31,77.06,77.3,14049.0,75.6024,75.8182,75.573,75.8084,14049.0
2020-09-17 13:10:00,77.31,77.31,77.08,77.15,9558.0,75.8182,75.8182,75.5926,75.6612,9558.0
2020-09-17 13:20:00,77.14,77.32,77.12,77.29,12714.0,75.6514,75.828,75.6318,75.7985,12714.0
2020-09-17 13:30:00,77.29,77.41,77.24,77.37,26711.0,75.7985,75.9162,75.7495,75.877,26711.0
2020-09-17 13:40:00,77.39,77.54,77.3,77.52,12918.0,75.8966,76.0437,75.8084,76.0241,12918.0
2020-09-17 13:50:00,77.53,77.56,77.3,77.36,35861.0,76.0339,76.0633,75.8084,75.8672,35861.0
2020-09-17 14:00:00,77.37,77.54,77.3,77.47,12487.0,75.877,76.0437,75.8084,75.9751,12487.0
2020-09-17 14:10:00,77.49,77.59,77.45,77.45,12854.0,75.9947,76.0928,75.9555,75.9555,12854.0
2020-09-17 14:20:00,77.47,77.49,77.23,77.28,15984.0,75.9751,75.9947,75.7397,75.7887,15984.0
2020-09-17 14:30:00,77.15,77.28,77.14,77.15,14508.0,75.6612,75.7887,75.6514,75.6612,14508.0
2020-09-17 14:40:00,77.15,77.36,77.11,77.3,16515.0,75.6612,75.8672,75.622,75.8084,16515.0
2020-09-17 14:50:00,77.26,77.4,77.18,77.32,18211.0,75.7691,75.9064,75.6907,75.828,18211.0
2020-09-17 15:00:00,77.34,77.39,77.0,77.2,18761.0,75.8476,75.8966,75.5141,75.7103,18761.0
2020-09-17 15:10:00,77.25,77.6,77.25,77.41,18316.0,75.7593,76.1026,75.7593,75.9162,18316.0
2020-09-17 15:20:00,77.43,77.54,77.21,77.24,22766.0,75.9358,76.0437,75.7201,75.7495,22766.0
2020-09-17 15:30:00,77.21,77.42,77.11,77.42,44722.0,75.7201,75.926,75.622,75.926,44722.0
2020-09-17 15:40:00,77.44,77.62,77.28,77.61,40121.0,75.9457,76.1222,75.7887,76.1124,40121.0
2020-09-17 15:50:00,77.59,77.71,77.46,77.64,87561.0,76.0928,76.2104,75.9653,76.1418,87561.0
2020-09-18 09:30:00,78.22,78.62,77.9,78.48,160618.0,76.7106,77.1029,76.3968,76.9656,160618.0
2020-09-18 09:40:00,78.48,78.68,77.56,77.64,28672.0,76.9656,77.1617,76.0633,76.1418,28672.0
2020-09-18 09:50:00,77.64,77.74,77.19,77.74,35420.0,76.1418,76.2399,75.7005,76.2399,35420.0
2020-09-18 10:00:00,77.73,78.07,77.7,77.89,43605.0,76.2301,76.5635,76.2006,76.387,43605.0
2020-09-18 10:10:00,77.81,78.13,77.64,77.79,38593.0,76.3085,76.6223,76.1418,76.2889,38593.0
2020-09-18 10:20:00,77.81,77.87,77.52,77.61,16477.0,76.3085,76.3674,76.0241,76.1124,16477.0
2020-09-18 10:30:00,77.57,77.64,77.43,77.45,19475.0,76.0731,76.1418,75.9358,75.9555,19475.0
2020-09-18 10:40:00,77.51,77.63,77.29,77.48,18724.0,76.0143,76.132,75.7985,75.9849,18724.0
2020-09-18 10:50:00,77.46,77.46,76.95,76.97,19849.0,75.9653,75.9653,75.4651,75.4847,19849.0
2020-09-18 11:00:00,76.97,77.18,76.81,77.12,18884.0,75.4847,75.6907,75.3278,75.6318,18884.0
2020-09-18 11:10:00,77.09,77.15,76.76,76.8,16570.0,75.6024,75.6612,75.2788,75.318,16570.0
2020-09-18 11:20:00,76.81,77.09,76.79,76.9,14436.0,75.3278,75.6024,75.3082,75.4161,14436.0
2020-09-18 11:30:00,76.93,76.93,76.39,76.61,27198.0,75.4455,75.4455,74.9159,75.1317,27198.0
2020-09-18 11:40:00,76.59,76.65,76.28,76.6,49877.0,75.1121,75.1709,74.808,75.1219,49877.0
2020-09-18 11:50:00,76.61,76.77,76.44,76.65,18581.0,75.1317,75.2886,74.9649,75.1709,18581.0
2020-09-18 12:00:00,76.62,76.84,76.56,76.8,19776.0,75.1415,75.3572,75.0826,75.318,19776.0
2020-09-18 12:10:00,76.79,76.82,76.32,76.4,24850.0,75.3082,75.3376,74.8473,74.9257,24850.0
2020-09-18 12:20:00,76.43,76.53,76.35,76.48,17898.0,74.9551,75.0532,74.8767,75.0042,17898.0
2020-09-18 12:30:00,76.49,76.53,76.08,76.19,13882.0,75.014,75.0532,74.6119,74.7198,13882.0
2020-09-18 12:40:00,76.12,76.2,75.96,76.01,16047.0,74.6511,74.7296,74.4942,74.5432,16047.0
2020-09-18 12:50:00,75.96,76.17,75.91,76.15,18841.0,74.4942,74.7002,74.4452,74.6805,18841.0
2020-09-18 13:00:00,76.14,76.21,75.93,75.97,17983.0,74.6707,74.7394,74.4648,74.504,17983.0
2020-09-18 13:10:00,75.96,76.14,75.9,75.98,16812.0,74.4942,74.6707,74.4354,74.5138,16812.0
2020-09-18 13:20:00,75.98,76.0,75.56,75.56,17523.0,74.5138,74.5334,74.1019,74.1019,17523.0
2020-09-18 13:30:00,75.58,75.93,75.43,75.84,27632.0,74.1215,74.4648,73.9744,74.3765,27632.0
2020-09-18 13:40:00,75.84,76.11,75.79,76.0,20970.0,74.3765,74.6413,74.3275,74.5334,20970.0
2020-09-18 13:50:00,76.0,76.14,75.89,76.12,19481.0,74.5334,74.6707,74.4256,74.6511,19481.0
2020-09-18 14:00:00,76.09,76.12,75.84,76.01,25058.0,74.6217,74.6511,74.3765,74.5432,25058.0
2020-09-18 14:10:00,76.0,76.13,75.87,75.92,19646.0,74.5334,74.6609,74.4059,74.455,19646.0
2020-09-18 14:20:00,75.94,76.16,75.93,76.06,18459.0,74.4746,74.6904,74.4648,74.5923,18459.0
2020-09-18 14:30:00,76.03,76.13,76.0,76.09,22452.0,74.5629,74.6609,74.5334,74.6217,22452.0
2020-09-18 14:40:00,76.12,76.14,75.81,75.93,28708.0,74.6511,74.6707,74.3471,74.4648,28708.0
2020-09-18 14:50:00,75.96,76.33,75.79,76.32,31305.0,74.4942,74.8571,74.3275,74.8473,31305.0
2020-09-18 15:00:00,76.31,76.58,76.26,76.5,30668.0,74.8375,75.1022,74.7884,75.0238,30668.0
2020-09-18 15:10:00,76.5,76.52,76.16,76.16,44459.0,75.0238,75.0434,74.6904,74.6904,44459.0
2020-09-18 15:20:00,76.18,76.25,75.95,76.22,81392.0,74.71,74.7786,74.4844,74.7492,81392.0
2020-09-18 15:30:00,76.23,76.39,76.18,76.24,58627.0,74.759,74.9159,74.71,74.7688,58627.0
2020-09-18 15:40:00,76.25,76.39,76.19,76.27,87830.0,74.7786,74.9159,74.7198,74.7982,87830.0
2020-09-18 15:50:00,76.25,77.2,76.23,76.24,670776.0,74.7786,75.7103,74.759,74.7688,670776.0
2020-09-21 09:30:00,74.97,75.66,74.69,74.69,112901.0,73.5233,74.2,73.2487,73.2487,112901.0
2020-09-21 09:40:00,74.78,75.32,74.5,75.25,89111.0,73.337,73.8666,73.0624,73.7979,89111.0
2020-09-21 09:50:00,75.28,75.52,75.03,75.38,31910.0,73.8273,74.0627,73.5822,73.9254,31910.0
2020-09-21 10:00:00,75.33,75.64,74.93,75.5,43556.0,73.8764,74.1804,73.4841,74.0431,43556.0
2020-09-21 10:10:00,75.4,75.64,75.16,75.21,25839.0,73.945,74.1804,73.7096,73.7587,25839.0
2020-09-21 10:20:00,75.25,75.37,74.86,74.93,38603.0,73.7979,73.9156,73.4154,73.4841,38603.0
2020-09-21 10:30:00,74.86,75.09,74.74,74.87,23622.0,73.4154,73.641,73.2978,73.4252,23622.0
2020-09-21 10:40:00,74.87,75.26,74.79,75.23,27179.0,73.4252,73.8077,73.3468,73.7783,27179.0
2020-09-21 10:50:00,75.2,75.42,75.0,75.29,23835.0,73.7489,73.9646,73.5527,73.8371,23835.0
2020-09-21 11:00:00,75.26,75.72,75.26,75.67,23432.0,73.8077,74.2588,73.8077,74.2098,23432.0
2020-09-21 11:10:00,75.62,75.64,75.17,75.25,20087.0,74.1608,74.1804,73.7195,73.7979,20087.0
2020-09-21 11:20:00,75.34,75.53,75.18,75.5,19881.0,73.8862,74.0725,73.7293,74.0431,19881.0
2020-09-21 11:30:00,75.49,75.8,75.43,75.68,20416.0,74.0333,74.3373,73.9744,74.2196,20416.0
2020-09-21 11:40:00,75.67,76.0,75.62,75.93,34079.0,74.2098,74.5334,74.1608,74.4648,34079.0
2020-09-21 11:50:00,75.94,76.27,75.93,76.19,31892.0,74.4746,74.7982,74.4648,74.7198,31892.0
2020-09-21 12:00:00,76.22,76.47,76.22,76.34,23972.0,74.7492,74.9944,74.7492,74.8669,23972.0
2020-09-21 12:10:00,76.28,76.44,76.2,76.29,16431.0,74.808,74.9649,74.7296,74.8178,16431.0
2020-09-21 12:20:00,76.33,76.51,76.19,76.43,17233.0,74.8571,75.0336,74.7198,74.9551,17233.0
2020-09-21 12:30:00,76.41,76.71,76.38,76.67,30958.0,74.9355,75.2297,74.9061,75.1905,30958.0
2020-09-21 12:40:00,76.67,76.81,76.49,76.64,17597.0,75.1905,75.3278,75.014,75.1611,17597.0
2020-09-21 12:50:00,76.62,76.7,76.45,76.53,19885.0,75.1415,75.2199,74.9748,75.0532,19885.0
2020-09-21 13:00:00,76.55,76.58,76.35,76.5,20722.0,75.0728,75.1022,74.8767,75.0238,20722.0
2020-09-21 13:10:00,76.49,76.66,76.48,76.49,12787.0,75.014,75.1807,75.0042,75.014,12787.0
2020-09-21 13:20:00,76.48,76.62,76.38,76.46,16047.0,75.0042,75.1415,74.9061,74.9846,16047.0
2020-09-21 13:30:00,76.44,76.7,76.43,76.67,16099.0,74.9649,75.2199,74.9551,75.1905,16099.0
2020-09-21 13:40:00,76.68,76.71,76.35,76.42,23968.0,75.2003,75.2297,74.8767,74.9453,23968.0
2020-09-21 13:50:00,76.43,76.45,76.18,76.24,14446.0,74.9551,74.9748,74.71,74.7688,14446.0
2020-09-21 14:00:00,76.23,76.36,76.09,76.17,23345.0,74.759,74.8865,74.6217,74.7002,23345.0
2020-09-21 14:10:00,76.18,76.23,75.98,76.05,20383.0,74.71,74.759,74.5138,74.5825,20383.0
2020-09-21 14:20:00,76.04,76.25,76.03,76.2,16547.0,74.5727,74.7786,74.5629,74.7296,16547.0
2020-09-21 14:30:00,76.19,76.19,75.91,76.04,21742.0,74.7198,74.7198,74.4452,74.5727,21742.0
2020-09-21 14:40:00,76.0,76.05,75.89,75.93,23313.0,74.5334,74.5825,74.4256,74.4648,23313.0
2020-09-21 14:50:00,75.93,76.29,75.93,76.18,18795.0,74.4648,74.8178,74.4648,74.71,18795.0
2020-09-21 15:00:00,76.21,76.48,76.19,76.37,20143.0,74.7394,75.0042,74.7198,74.8963,20143.0
2020-09-21 15:10:00,76.38,76.55,76.33,76.41,27234.0,74.9061,75.0728,74.8571,74.9355,27234.0
2020-09-21 15:20:00,76.4,76.67,76.37,76.57,37347.0,74.9257,75.1905,74.8963,75.0924,37347.0
2020-09-21 15:30:00,76.58,76.77,76.48,76.73,45751.0,75.1022,75.2886,75.0042,75.2494,45751.0
2020-09-21 15:40:00,76.71,76.73,76.5,76.5,33725.0,75.2297,75.2494,75.0238,75.0238,33725.0
2020-09-21 15:50:00,76.48,77.0,76.48,76.96,105883.0,75.0042,75.5141,75.0042,75.4749,105883.0
2020-09-22 09:30:00,77.56,77.56,76.41,76.53,49701.0,76.0633,76.0633,74.9355,75.0532,49701.0
2020-09-22 09:40:00,76.45,76.6,76.0,76.05,33099.0,74.9748,75.1219,74.5334,74.5825,33099.0
2020-09-22 09:50:00,76.05,76.05,75.67,75.92,26116.0,74.5825,74.5825,74.2098,74.455,26116.0
2020-09-22 10:00:00,75.92,76.24,75.86,76.21,18604.0,74.455,74.7688,74.3961,74.7394,18604.0
2020-09-22 10:10:00,76.19,76.39,76.0,76.13,20138.0,74.7198,74.9159,74.5334,74.6609,20138.0
2020-09-22 10:20:00,76.17,76.17,75.9,76.14,24902.0,74.7002,74.7002,74.4354,74.6707,24902.0
2020-09-22 10:30:00,76.19,76.19,75.68,75.69,21863.0,74.7198,74.7198,74.2196,74.2294,21863.0
2020-09-22 10:40:00,75.7,75.83,75.33,75.34,28029.0,74.2392,74.3667,73.8764,73.8862,28029.0
2020-09-22 10:50:00,75.35,75.64,75.22,75.22,18894.0,73.896,74.1804,73.7685,73.7685,18894.0
2020-09-22 11:00:00,75.24,75.44,75.2,75.37,31373.0,73.7881,73.9842,73.7489,73.9156,31373.0
2020-09-22 11:10:00,75.42,75.7,75.29,75.7,14560.0,73.9646,74.2392,73.8371,74.2392,14560.0
2020-09-22 11:20:00,75.7,75.79,75.56,75.56,17436.0,74.2392,74.3275,74.1019,74.1019,17436.0
2020-09-22 11:30:00,75.62,75.83,75.43,75.81,19084.0,74.1608,74.3667,73.9744,74.3471,19084.0
2020-09-22 11:40:00,75.83,76.0,75.79,75.92,15030.0,74.3667,74.5334,74.3275,74.455,15030.0
2020-09-22 11:50:00,75.94,76.03,75.83,76.03,16239.0,74.4746,74.5629,74.3667,74.5629,16239.0
2020-09-22 12:00:00,76.01,76.12,75.99,76.05,29621.0,74.5432,74.6511,74.5236,74.5825,29621.0
2020-09-22 12:10:00,76.03,76.2,75.94,75.95,11865.0,74.5629,74.7296,74.4746,74.4844,11865.0
2020-09-22 12:20:00,75.94,76.05,75.9,76.01,11749.0,74.4746,74.5825,74.4354,74.5432,11749.0
2020-09-22 12:30:00,76.09,76.13,75.97,76.08,13477.0,74.6217,74.6609,74.504,74.6119,13477.0
2020-09-22 12:40:00,76.08,76.08,75.87,75.95,20157.0,74.6119,74.6119,74.4059,74.4844,20157.0
2020-09-22 12:50:00,75.92,75.96,75.77,75.81,29633.0,74.455,74.4942,74.3079,74.3471,29633.0
2020-09-22 13:00:00,75.84,76.14,75.79,76.12,16426.0,74.3765,74.6707,74.3275,74.6511,16426.0
2020-09-22 13:10:00,76.1,76.47,76.1,76.41,20192.0,74.6315,74.9944,74.6315,74.9355,20192.0
2020-09-22 13:20:00,76.41,76.42,76.3,76.38,11470.0,74.9355,74.9453,74.8276,74.9061,11470.0
2020-09-22 13:30:00,76.38,76.46,76.22,76.37,19390.0,74.9061,74.9846,74.7492,74.8963,19390.0
2020-09-22 13:40:00,76.4,76.57,76.38,76.55,25486.0,74.9257,75.0924,74.9061,75.0728,25486.0
2020-09-22 13:50:00,76.55,76.62,76.48,76.52,27882.0,75.0728,75.1415,75.0042,75.0434,27882.0
2020-09-22 14:00:00,76.53,76.75,76.53,76.61,30422.0,75.0532,75.269,75.0532,75.1317,30422.0
2020-09-22 14:10:00,76.61,76.76,76.58,76.73,15229.0,75.1317,75.2788,75.1022,75.2494,15229.0
2020-09-22 14:20:00,76.71,76.71,76.52,76.62,16693.0,75.2297,75.2297,75.0434,75.1415,16693.0
2020-09-22 14:30:00,76.66,76.66,76.5,76.59,20309.0,75.1807,75.1807,75.0238,75.1121,20309.0
2020-09-22 14:40:00,76.58,76.63,76.5,76.55,16517.0,75.1022,75.1513,75.0238,75.0728,16517.0
2020-09-22 14:50:00,76.54,76.78,76.54,76.63,20941.0,75.063,75.2984,75.063,75.1513,20941.0
2020-09-22 15:00:00,76.61,76.66,76.53,76.62,20345.0,75.1317,75.1807,75.0532,75.1415,20345.0
2020-09-22 15:10:00,76.63,76.65,76.33,76.38,39880.0,75.1513,75.1709,74.8571,74.9061,39880.0
2020-09-22 15:20:00,76.39,76.57,76.34,76.49,30008.0,74.9159,75.0924,74.8669,75.014,30008.0
2020-09-22 15:30:00,76.51,76.63,76.39,76.59,37463.0,75.0336,75.1513,74.9159,75.1121,37463.0
2020-09-22 15:40:00,76.58,76.85,76.58,76.75,54986.0,75.1022,75.367,75.1022,75.269,54986.0
2020-09-22 15:50:00,76.74,76.74,76.46,76.56,148512.0,75.2592,75.2592,74.9846,75.0826,148512.0
2020-09-23 09:30:00,76.86,77.58,76.67,77.54,66042.0,75.3768,76.083,75.1905,76.0437,66042.0
2020-09-23 09:40:00,77.53,77.83,77.42,77.8,22356.0,76.0339,76.3281,75.926,76.2987,22356.0
2020-09-23 09:50:00,77.78,77.78,77.21,77.3,24319.0,76.2791,76.2791,75.7201,75.8084,24319.0
2020-09-23 10:00:00,77.26,77.75,77.22,77.38,177764.0,75.7691,76.2497,75.7299,75.8868,177764.0
2020-09-23 10:10:00,77.33,77.65,77.17,77.52,29822.0,75.8378,76.1516,75.6809,76.0241,29822.0
2020-09-23 10:20:00,77.52,77.83,77.45,77.74,57521.0,76.0241,76.3281,75.9555,76.2399,57521.0
2020-09-23 10:30:00,77.74,77.75,77.36,77.44,21053.0,76.2399,76.2497,75.8672,75.9457,21053.0
2020-09-23 10:40:00,77.45,77.74,77.44,77.67,27794.0,75.9555,76.2399,75.9457,76.1712,27794.0
2020-09-23 10:50:00,77.65,77.86,77.58,77.67,33230.0,76.1516,76.3575,76.083,76.1712,33230.0
2020-09-23 11:00:00,77.66,78.01,77.64,78.01,22005.0,76.1614,76.5047,76.1418,76.5047,22005.0
2020-09-23 11:10:00,78.01,78.07,77.73,77.76,19381.0,76.5047,76.5635,76.2301,76.2595,19381.0
2020-09-23 11:20:00,77.78,77.79,77.6,77.7,36851.0,76.2791,76.2889,76.1026,76.2006,36851.0
2020-09-23 11:30:00,77.68,77.92,77.63,77.84,26465.0,76.181,76.4164,76.132,76.3379,26465.0
2020-09-23 11:40:00,77.84,77.92,77.67,77.71,42795.0,76.3379,76.4164,76.1712,76.2104,42795.0
2020-09-23 11:50:00,77.7,77.74,77.11,77.12,38621.0,76.2006,76.2399,75.622,75.6318,38621.0
2020-09-23 12:00:00,77.1,77.47,77.08,77.39,16189.0,75.6122,75.9751,75.5926,75.8966,16189.0
2020-09-23 12:10:00,77.4,77.52,77.26,77.27,12172.0,75.9064,76.0241,75.7691,75.7789,12172.0
2020-09-23 12:20:00,77.27,77.33,77.14,77.28,10512.0,75.7789,75.8378,75.6514,75.7887,10512.0
2020-09-23 12:30:00,77.28,77.34,77.04,77.29,16048.0,75.7887,75.8476,75.5534,75.7985,16048.0
2020-09-23 12:40:00,77.26,77.37,77.19,77.37,11602.0,75.7691,75.877,75.7005,75.877,11602.0
2020-09-23 12:50:00,77.36,77.55,77.35,77.48,14647.0,75.8672,76.0535,75.8574,75.9849,14647.0
2020-09-23 13:00:00,77.48,77.51,77.34,77.51,10555.0,75.9849,76.0143,75.8476,76.0143,10555.0
2020-09-23 13:10:00,77.54,77.55,77.34,77.42,16816.0,76.0437,76.0535,75.8476,75.926,16816.0
2020-09-23 13:20:00,77.42,77.45,77.21,77.26,21886.0,75.926,75.9555,75.7201,75.7691,21886.0
2020-09-23 13:30:00,77.27,77.27,77.16,77.16,15627.0,75.7789,75.7789,75.6711,75.6711,15627.0
2020-09-23 13:40:00,77.16,77.18,77.03,77.14,57473.0,75.6711,75.6907,75.5436,75.6514,57473.0
2020-09-23 13:50:00,77.12,77.16,76.89,76.99,119722.0,75.6318,75.6711,75.4063,75.5043,119722.0
2020-09-23 14:00:00,76.98,76.98,76.65,76.65,24339.0,75.4945,75.4945,75.1709,75.1709,24339.0
2020-09-23 14:10:00,76.68,76.7,76.17,76.21,28219.0,75.2003,75.2199,74.7002,74.7394,28219.0
2020-09-23 14:20:00,76.24,76.43,76.15,76.33,25996.0,74.7688,74.9551,74.6805,74.8571,25996.0
2020-09-23 14:30:00,76.3,76.39,76.1,76.34,15006.0,74.8276,74.9159,74.6315,74.8669,15006.0
2020-09-23 14:40:00,76.34,76.34,75.95,76.0,49663.0,74.8669,74.8669,74.4844,74.5334,49663.0
2020-09-23 14:50:00,75.98,76.11,75.66,75.79,50124.0,74.5138,74.6413,74.2,74.3275,50124.0
2020-09-23 15:00:00,75.8,75.92,75.44,75.63,26020.0,74.3373,74.455,73.9842,74.1706,26020.0
2020-09-23 15:10:00,75.61,75.91,75.54,75.75,25237.0,74.151,74.4452,74.0823,74.2883,25237.0
2020-09-23 15:20:00,75.73,75.89,75.49,75.79,31451.0,74.2686,74.4256,74.0333,74.3275,31451.0
2020-09-23 15:30:00,75.77,75.82,75.56,75.68,33156.0,74.3079,74.3569,74.1019,74.2196,33156.0
2020-09-23 15:40:00,75.71,75.81,75.38,75.44,42443.0,74.249,74.3471,73.9254,73.9842,42443.0
2020-09-23 15:50:00,75.38,75.41,75.13,75.4,124440.0,73.9254,73.9548,73.6802,73.945,124440.0
2020-09-24 09:30:00,74.71,75.47,74.71,75.39,57824.0,73.2683,74.0137,73.2683,73.9352,57824.0
2020-09-24 09:40:00,75.41,76.37,75.38,76.19,101930.0,73.9548,74.8963,73.9254,74.7198,101930.0
2020-09-24 09:50:00,76.24,76.47,76.17,76.39,18699.0,74.7688,74.9944,74.7002,74.9159,18699.0
2020-09-24 10:00:00,76.47,76.95,76.45,76.94,22870.0,74.9944,75.4651,74.9748,75.4553,22870.0
2020-09-24 10:10:00,76.93,77.16,76.61,76.91,19930.0,75.4455,75.6711,75.1317,75.4259,19930.0
2020-09-24 10:20:00,76.9,76.9,76.56,76.81,19089.0,75.4161,75.4161,75.0826,75.3278,19089.0
2020-09-24 10:30:00,76.75,76.75,76.34,76.39,61025.0,75.269,75.269,74.8669,74.9159,61025.0
2020-09-24 10:40:00,76.41,77.09,76.41,76.85,94375.0,74.9355,75.6024,74.9355,75.367,94375.0
2020-09-24 10:50:00,76.81,77.05,76.64,76.88,16679.0,75.3278,75.5632,75.1611,75.3965,16679.0
2020-09-24 11:00:00,76.89,76.93,76.38,76.51,13863.0,75.4063,75.4455,74.9061,75.0336,13863.0
2020-09-24 11:10:00,76.5,76.77,76.44,76.61,14113.0,75.0238,75.2886,74.9649,75.1317,14113.0
2020-09-24 11:20:00,76.61,76.93,76.54,76.78,20364.0,75.1317,75.4455,75.063,75.2984,20364.0
2020-09-24 11:30:00,76.8,77.11,76.78,77.04,12790.0,75.318,75.622,75.2984,75.5534,12790.0
2020-09-24 11:40:00,77.04,77.14,76.75,76.79,14503.0,75.5534,75.6514,75.269,75.3082,14503.0
2020-09-24 11:50:00,76.77,77.05,76.7,77.04,16941.0,75.2886,75.5632,75.2199,75.5534,16941.0
2020-09-24 12:00:00,77.05,77.17,76.98,77.07,11587.0,75.5632,75.6809,75.4945,75.5828,11587.0
2020-09-24 12:10:00,77.06,77.07,76.74,76.82,13279.0,75.573,75.5828,75.2592,75.3376,13279.0
2020-09-24 12:20:00,76.82,76.94,76.76,76.78,14424.0,75.3376,75.4553,75.2788,75.2984,14424.0
2020-09-24 12:30:00,76.78,76.78,76.48,76.48,8289.0,75.2984,75.2984,75.0042,75.0042,8289.0
2020-09-24 12:40:00,76.46,76.78,76.39,76.77,28164.0,74.9846,75.2984,74.9159,75.2886,28164.0
2020-09-24 12:50:00,76.78,76.97,76.68,76.95,9518.0,75.2984,75.4847,75.2003,75.4651,9518.0
2020-09-24 13:00:00,76.94,77.15,76.91,77.08,13880.0,75.4553,75.6612,75.4259,75.5926,13880.0
2020-09-24 13:10:00,77.09,77.36,77.09,77.16,31153.0,75.6024,75.8672,75.6024,75.6711,31153.0
2020-09-24 13:20:00,77.18,77.6,77.18,77.52,31479.0,75.6907,76.1026,75.6907,76.0241,31479.0
2020-09-24 13:30:00,77.53,77.6,77.35,77.44,20212.0,76.0339,76.1026,75.8574,75.9457,20212.0
2020-09-24 13:40:00,77.45,77.52,77.25,77.28,11508.0,75.9555,76.0241,75.7593,75.7887,11508.0
2020-09-24 13:50:00,77.29,77.4,77.14,77.15,16854.0,75.7985,75.9064,75.6514,75.6612,16854.0
2020-09-24 14:00:00,77.18,77.26,77.06,77.22,11605.0,75.6907,75.7691,75.573,75.7299,11605.0
2020-09-24 14:10:00,77.2,77.3,76.95,76.95,13863.0,75.7103,75.8084,75.4651,75.4651,13863.0
2020-09-24 14:20:00,76.96,77.01,76.8,76.84,16299.0,75.4749,75.5239,75.318,75.3572,16299.0
2020-09-24 14:30:00,76.88,77.05,76.79,77.05,15508.0,75.3965,75.5632,75.3082,75.5632,15508.0
2020-09-24 14:40:00,77.06,77.2,76.82,76.82,12450.0,75.573,75.7103,75.3376,75.3376,12450.0
2020-09-24 14:50:00,76.83,76.88,76.56,76.59,21594.0,75.3474,75.3965,75.0826,75.1121,21594.0
2020-09-24 15:00:00,76.63,76.71,76.35,76.48,21644.0,75.1513,75.2297,74.8767,75.0042,21644.0
2020-09-24 15:10:00,76.39,76.7,76.31,76.49,14708.0,74.9159,75.2199,74.8375,75.014,14708.0
2020-09-24 15:20:00,76.54,76.54,76.14,76.38,34846.0,75.063,75.063,74.6707,74.9061,34846.0
2020-09-24 15:30:00,76.35,76.52,76.25,76.5,319242.0,74.8767,75.0434,74.7786,75.0238,319242.0
2020-09-24 15:40:00,76.5,76.94,76.34,76.34,110983.0,75.0238,75.4553,74.8669,74.8669,110983.0
2020-09-24 15:50:00,76.31,76.5,76.21,76.25,278527.0,74.8375,75.0238,74.7394,74.7786,278527.0
2020-09-25 09:30:00,76.34,76.8,76.06,76.2,49676.0,74.8669,75.318,74.5923,74.7296,49676.0
2020-09-25 09:40:00,76.17,76.44,75.44,75.49,33268.0,74.7002,74.9649,73.9842,74.0333,33268.0
2020-09-25 09:50:00,75.5,76.21,75.41,76.21,31514.0,74.0431,74.7394,73.9548,74.7394,31514.0
2020-09-25 10:00:00,76.25,76.33,75.92,76.04,23111.0,74.7786,74.8571,74.455,74.5727,23111.0
2020-09-25 10:10:00,76.04,76.07,75.47,76.07,71151.0,74.5727,74.6021,74.0137,74.6021,71151.0
2020-09-25 10:20:00,76.05,76.46,75.92,76.37,12725.0,74.5825,74.9846,74.455,74.8963,12725.0
2020-09-25 10:30:00,76.35,76.6,76.23,76.6,12531.0,74.8767,75.1219,74.759,75.1219,12531.0
2020-09-25 10:40:00,76.67,76.77,76.5,76.53,14257.0,75.1905,75.2886,75.0238,75.0532,14257.0
2020-09-25 10:50:00,76.52,76.85,76.51,76.58,21291.0,75.0434,75.367,75.0336,75.1022,21291.0
2020-09-25 11:00:00,76.67,76.68,76.37,76.59,13666.0,75.1905,75.2003,74.8963,75.1121,13666.0
2020-09-25 11:10:00,76.59,76.87,76.57,76.87,28423.0,75.1121,75.3867,75.0924,75.3867,28423.0
2020-09-25 11:20:00,76.88,77.19,76.84,77.12,24592.0,75.3965,75.7005,75.3572,75.6318,24592.0
2020-09-25 11:30:00,77.13,77.16,77.01,77.01,14796.0,75.6416,75.6711,75.5239,75.5239,14796.0
2020-09-25 11:40:00,77.01,77.03,76.74,76.74,15935.0,75.5239,75.5436,75.2592,75.2592,15935.0
2020-09-25 11:50:00,76.78,76.83,76.71,76.72,12327.0,75.2984,75.3474,75.2297,75.2395,12327.0
2020-09-25 12:00:00,76.72,77.03,76.72,77.03,11244.0,75.2395,75.5436,75.2395,75.5436,11244.0
2020-09-25 12:10:00,77.01,77.09,76.92,76.98,18980.0,75.5239,75.6024,75.4357,75.4945,18980.0
2020-09-25 12:20:00,76.98,77.11,76.92,77.06,11265.0,75.4945,75.622,75.4357,75.573,11265.0
2020-09-25 12:30:00,77.09,77.09,76.88,77.03,24626.0,75.6024,75.6024,75.3965,75.5436,24626.0
2020-09-25 12:40:00,77.04,77.2,77.04,77.17,10424.0,75.5534,75.7103,75.5534,75.6809,10424.0
2020-09-25 12:50:00,77.17,77.44,77.16,77.4,11622.0,75.6809,75.9457,75.6711,75.9064,11622.0
2020-09-25 13:00:00,77.4,77.64,77.33,77.46,18810.0,75.9064,76.1418,75.8378,75.9653,18810.0
2020-09-25 13:10:00,77.48,77.55,77.41,77.41,11370.0,75.9849,76.0535,75.9162,75.9162,11370.0
2020-09-25 13:20:00,77.45,77.46,77.29,77.38,22904.0,75.9555,75.9653,75.7985,75.8868,22904.0
2020-09-25 13:30:00,77.37,77.41,77.32,77.37,11580.0,75.877,75.9162,75.828,75.877,11580.0
2020-09-25 13:40:00,77.37,77.58,77.37,77.5,25285.0,75.877,76.083,75.877,76.0045,25285.0
2020-09-25 13:50:00,77.51,77.73,77.51,77.61,25429.0,76.0143,76.2301,76.0143,76.1124,25429.0
2020-09-25 14:00:00,77.63,77.83,77.62,77.62,14369.0,76.132,76.3281,76.1222,76.1222,14369.0
2020-09-25 14:10:00,77.64,77.68,77.43,77.67,16659.0,76.1418,76.181,75.9358,76.1712,16659.0
2020-09-25 14:20:00,77.66,77.75,77.55,77.66,19828.0,76.1614,76.2497,76.0535,76.1614,19828.0
2020-09-25 14:30:00,77.64,77.64,77.44,77.57,15198.0,76.1418,76.1418,75.9457,76.0731,15198.0
2020-09-25 14:40:00,77.54,77.68,77.47,77.63,13074.0,76.0437,76.181,75.9751,76.132,13074.0
2020-09-25 14:50:00,77.73,77.81,77.61,77.67,26693.0,76.2301,76.3085,76.1124,76.1712,26693.0
2020-09-25 15:00:00,77.66,77.98,77.65,77.93,23349.0,76.1614,76.4752,76.1516,76.4262,23349.0
2020-09-25 15:10:00,77.93,78.0,77.8,77.97,18409.0,76.4262,76.4948,76.2987,76.4654,18409.0
2020-09-25 15:20:00,77.98,77.99,77.88,77.96,36715.0,76.4752,76.485,76.3772,76.4556,36715.0
2020-09-25 15:30:00,77.97,78.1,77.84,77.89,151833.0,76.4654,76.5929,76.3379,76.387,151833.0
2020-09-25 15:40:00,77.89,77.99,77.78,77.97,60621.0,76.387,76.485,76.2791,76.4654,60621.0
2020-09-25 15:50:00,77.95,77.95,77.67,77.71,136717.0,76.4458,76.4458,76.1712,76.2104,136717.0
2020-09-28 09:30:00,78.66,78.7,77.75,78.05,54856.0,77.1421,77.1813,76.2497,76.5439,54856.0
2020-09-28 09:40:00,78.02,78.54,77.68,77.71,65745.0,76.5145,77.0244,76.181,76.2104,65745.0
2020-09-28 09:50:00,77.7,78.29,77.57,78.13,21155.0,76.2006,76.7792,76.0731,76.6223,21155.0
2020-09-28 10:00:00,78.28,78.4,78.09,78.3,31731.0,76.7694,76.8871,76.5831,76.7891,31731.0
2020-09-28 10:10:00,78.32,79.23,78.32,79.14,56285.0,76.8087,77.7011,76.8087,77.6128,56285.0
2020-09-28 10:20:00,79.1,79.2,78.79,78.9,28572.0,77.5736,77.6717,77.2696,77.3775,28572.0
2020-09-28 10:30:00,78.81,79.02,78.73,78.78,19462.0,77.2892,77.4952,77.2108,77.2598,19462.0
2020-09-28 10:40:00,78.77,79.24,78.75,79.07,26111.0,77.25,77.7109,77.2304,77.5442,26111.0
2020-09-28 10:50:00,79.04,79.04,78.78,78.88,22350.0,77.5148,77.5148,77.2598,77.3579,22350.0
2020-09-28 11:00:00,78.87,79.37,78.86,79.25,19619.0,77.3481,77.8384,77.3383,77.7207,19619.0
2020-09-28 11:10:00,79.22,79.36,79.14,79.32,17665.0,77.6913,77.8286,77.6128,77.7894,17665.0
2020-09-28 11:20:00,79.36,79.36,79.04,79.2,12898.0,77.8286,77.8286,77.5148,77.6717,12898.0
2020-09-28 11:30:00,79.17,79.19,78.95,79.04,11120.0,77.6423,77.6619,77.4265,77.5148,11120.0
2020-09-28 11:40:00,79.05,79.05,78.72,78.78,15221.0,77.5246,77.5246,77.201,77.2598,15221.0
2020-09-28 11:50:00,78.75,78.88,78.55,78.65,14141.0,77.2304,77.3579,77.0342,77.1323,14141.0
2020-09-28 12:00:00,78.63,78.69,78.51,78.67,15719.0,77.1127,77.1715,76.995,77.1519,15719.0
2020-09-28 12:10:00,78.69,78.84,78.58,78.62,24979.0,77.1715,77.3186,77.0637,77.1029,24979.0
2020-09-28 12:20:00,78.6,78.69,78.47,78.69,5402.0,77.0833,77.1715,76.9558,77.1715,5402.0
2020-09-28 12:30:00,78.7,78.77,78.65,78.72,6025.0,77.1813,77.25,77.1323,77.201,6025.0
2020-09-28 12:40:00,78.77,78.88,78.76,78.85,7786.0,77.25,77.3579,77.2402,77.3284,7786.0
2020-09-28 12:50:00,78.82,78.95,78.8,78.88,11116.0,77.299,77.4265,77.2794,77.3579,11116.0
2020-09-28 13:00:00,78.88,78.9,78.75,78.75,11970.0,77.3579,77.3775,77.2304,77.2304,11970.0
2020-09-28 13:10:00,78.77,78.84,78.67,78.73,5384.0,77.25,77.3186,77.1519,77.2108,5384.0
2020-09-28 13:20:00,78.76,78.94,78.74,78.83,7951.0,77.2402,77.4167,77.2206,77.3088,7951.0
2020-09-28 13:30:00,78.85,78.94,78.77,78.82,7300.0,77.3284,77.4167,77.25,77.299,7300.0
2020-09-28 13:40:00,78.81,78.91,78.72,78.9,12796.0,77.2892,77.3873,77.201,77.3775,12796.0
2020-09-28 13:50:00,78.9,78.99,78.8,78.98,15269.0,77.3775,77.4657,77.2794,77.4559,15269.0
2020-09-28 14:00:00,78.97,79.17,78.9,79.16,14198.0,77.4461,77.6423,77.3775,77.6325,14198.0
2020-09-28 14:10:00,79.18,79.25,79.1,79.11,30916.0,77.6521,77.7207,77.5736,77.5834,30916.0
2020-09-28 14:20:00,79.09,79.1,78.88,79.08,11490.0,77.5638,77.5736,77.3579,77.554,11490.0
2020-09-28 14:30:00,79.09,79.16,79.03,79.13,9213.0,77.5638,77.6325,77.505,77.603,9213.0
2020-09-28 14:40:00,79.12,79.19,79.07,79.11,12168.0,77.5932,77.6619,77.5442,77.5834,12168.0
2020-09-28 14:50:00,79.14,79.25,79.13,79.17,11457.0,77.6128,77.7207,77.603,77.6423,11457.0
2020-09-28 15:00:00,79.17,79.24,79.06,79.15,13655.0,77.6423,77.7109,77.5344,77.6227,13655.0
2020-09-28 15:10:00,79.18,79.48,79.18,79.38,16670.0,77.6521,77.9463,77.6521,77.8482,16670.0
2020-09-28 15:20:00,79.42,79.48,79.36,79.42,22806.0,77.8874,77.9463,77.8286,77.8874,22806.0
2020-09-28 15:30:00,79.42,79.42,79.1,79.23,41088.0,77.8874,77.8874,77.5736,77.7011,41088.0
2020-09-28 15:40:00,79.23,79.44,79.16,79.31,24638.0,77.7011,77.9071,77.6325,77.7796,24638.0
2020-09-28 15:50:00,79.29,79.53,79.12,79.19,219031.0,77.76,77.9953,77.5932,77.6619,219031.0
2020-09-29 09:30:00,79.52,80.32,79.48,80.06,30254.0,77.9855,78.7701,77.9463,78.5151,30254.0
2020-09-29 09:40:00,79.98,80.41,79.62,80.39,25732.0,78.4366,78.8583,78.0836,78.8387,25732.0
2020-09-29 09:50:00,80.38,80.66,80.02,80.02,39463.0,78.8289,79.1035,78.4759,78.4759,39463.0
2020-09-29 10:00:00,80.04,80.67,79.96,80.64,41657.0,78.4955,79.1133,78.417,79.0839,41657.0
2020-09-29 10:10:00,80.65,80.65,80.24,80.3,23893.0,79.0937,79.0937,78.6916,78.7505,23893.0
2020-09-29 10:20:00,80.3,80.36,80.13,80.23,14199.0,78.7505,78.8093,78.5837,78.6818,14199.0
2020-09-29 10:30:00,80.26,80.26,79.77,80.0,40648.0,78.7112,78.7112,78.2307,78.4563,40648.0
2020-09-29 10:40:00,80.02,80.07,79.68,79.84,15081.0,78.4759,78.5249,78.1424,78.2993,15081.0
2020-09-29 10:50:00,79.84,80.14,79.75,80.04,13898.0,78.2993,78.5936,78.2111,78.4955,13898.0
2020-09-29 11:00:00,80.09,80.18,79.93,80.05,13006.0,78.5445,78.6328,78.3876,78.5053,13006.0
2020-09-29 11:10:00,80.08,80.42,80.08,80.41,15518.0,78.5347,78.8681,78.5347,78.8583,15518.0
2020-09-29 11:20:00,80.44,80.52,80.22,80.22,21365.0,78.8878,78.9662,78.672,78.672,21365.0
2020-09-29 11:30:00,80.25,80.25,80.07,80.08,58270.0,78.7014,78.7014,78.5249,78.5347,58270.0
2020-09-29 11:40:00,80.07,80.08,79.76,79.76,20558.0,78.5249,78.5347,78.2209,78.2209,20558.0
2020-09-29 11:50:00,79.76,79.98,79.73,79.85,24240.0,78.2209,78.4366,78.1915,78.3091,24240.0
2020-09-29 12:00:00,79.88,79.93,79.61,79.77,16024.0,78.3386,78.3876,78.0738,78.2307,16024.0
2020-09-29 12:10:00,79.75,79.75,79.61,79.64,11866.0,78.2111,78.2111,78.0738,78.1032,11866.0
2020-09-29 12:20:00,79.61,79.76,79.58,79.69,9471.0,78.0738,78.2209,78.0444,78.1522,9471.0
2020-09-29 12:30:00,79.69,79.78,79.61,79.78,8836.0,78.1522,78.2405,78.0738,78.2405,8836.0
2020-09-29 12:40:00,79.78,79.96,79.74,79.96,10816.0,78.2405,78.417,78.2013,78.417,10816.0
2020-09-29 12:50:00,79.93,80.02,79.88,80.01,11746.0,78.3876,78.4759,78.3386,78.4661,11746.0
2020-09-29 13:00:00,80.01,80.03,79.79,79.8,14420.0,78.4661,78.4857,78.2503,78.2601,14420.0
2020-09-29 13:10:00,79.82,79.94,79.73,79.89,20533.0,78.2797,78.3974,78.1915,78.3484,20533.0
2020-09-29 13:20:00,79.87,79.92,79.77,79.9,7163.0,78.3288,78.3778,78.2307,78.3582,7163.0
2020-09-29 13:30:00,79.91,79.97,79.88,79.93,8179.0,78.368,78.4268,78.3386,78.3876,8179.0
2020-09-29 13:40:00,79.91,79.94,79.85,79.86,7009.0,78.368,78.3974,78.3091,78.319,7009.0
2020-09-29 13:50:00,79.86,80.09,79.86,80.03,12086.0,78.319,78.5445,78.319,78.4857,12086.0
2020-09-29 14:00:00,80.01,80.02,79.91,79.97,10134.0,78.4661,78.4759,78.368,78.4268,10134.0
2020-09-29 14:10:00,79.98,80.0,79.8,79.86,10851.0,78.4366,78.4563,78.2601,78.319,10851.0
2020-09-29 14:20:00,79.84,79.91,79.76,79.91,8019.0,78.2993,78.368,78.2209,78.368,8019.0
2020-09-29 14:30:00,79.92,80.01,79.83,79.87,11943.0,78.3778,78.4661,78.2895,78.3288,11943.0
2020-09-29 14:40:00,79.88,79.9,79.78,79.81,9635.0,78.3386,78.3582,78.2405,78.2699,9635.0
2020-09-29 14:50:00,79.81,79.88,79.7,79.73,12775.0,78.2699,78.3386,78.162,78.1915,12775.0
2020-09-29 15:00:00,79.73,79.82,79.67,79.69,9311.0,78.1915,78.2797,78.1326,78.1522,9311.0
2020-09-29 15:10:00,79.69,79.91,79.63,79.88,10490.0,78.1522,78.368,78.0934,78.3386,10490.0
2020-09-29 15:20:00,79.87,79.88,79.65,79.82,25864.0,78.3288,78.3386,78.113,78.2797,25864.0
2020-09-29 15:30:00,79.83,79.83,79.67,79.81,39872.0,78.2895,78.2895,78.1326,78.2699,39872.0
2020-09-29 15:40:00,79.8,80.04,79.76,80.04,19850.0,78.2601,78.4955,78.2209,78.4955,19850.0
2020-09-29 15:50:00,80.03,80.07,79.83,79.85,42752.0,78.4857,78.5249,78.2895,78.3091,42752.0
2020-09-30 09:30:00,79.1,79.98,79.1,79.54,31525.0,77.5736,78.4366,77.5736,78.0051,31525.0
2020-09-30 09:40:00,79.67,79.75,79.26,79.75,19592.0,78.1326,78.2111,77.7305,78.2111,19592.0
2020-09-30 09:50:00,79.74,79.95,79.63,79.86,25785.0,78.2013,78.4072,78.0934,78.319,25785.0
2020-09-30 10:00:00,79.9,80.08,79.66,79.73,9134.0,78.3582,78.5347,78.1228,78.1915,9134.0
2020-09-30 10:10:00,79.8,80.23,79.79,80.15,8366.0,78.2601,78.6818,78.2503,78.6034,8366.0
2020-09-30 10:20:00,80.12,80.4,80.1,80.24,17582.0,78.5739,78.8485,78.5543,78.6916,17582.0
2020-09-30 10:30:00,80.23,80.27,79.89,79.89,16893.0,78.6818,78.721,78.3484,78.3484,16893.0
2020-09-30 10:40:00,79.93,80.04,79.74,79.81,14410.0,78.3876,78.4955,78.2013,78.2699,14410.0
2020-09-30 10:50:00,79.79,79.96,79.72,79.84,13152.0,78.2503,78.417,78.1817,78.2993,13152.0
2020-09-30 11:00:00,79.87,80.04,79.77,79.88,14329.0,78.3288,78.4955,78.2307,78.3386,14329.0
2020-09-30 11:10:00,79.91,80.12,79.86,80.08,19194.0,78.368,78.5739,78.319,78.5347,19194.0
2020-09-30 11:20:00,80.07,80.07,79.85,80.0,39401.0,78.5249,78.5249,78.3091,78.4563,39401.0
2020-09-30 11:30:00,79.96,79.97,79.66,79.66,16238.0,78.417,78.4268,78.1228,78.1228,16238.0
2020-09-30 11:40:00,79.7,79.7,79.5,79.5,16497.0,78.162,78.162,77.9659,77.9659,16497.0
2020-09-30 11:50:00,79.56,79.56,79.44,79.48,16361.0,78.0247,78.0247,77.9071,77.9463,16361.0
2020-09-30 12:00:00,79.55,79.69,79.48,79.67,11299.0,78.0149,78.1522,77.9463,78.1326,11299.0
2020-09-30 12:10:00,79.66,79.81,79.66,79.71,8982.0,78.1228,78.2699,78.1228,78.1718,8982.0
2020-09-30 12:20:00,79.69,79.8,79.66,79.76,14421.0,78.1522,78.2601,78.1228,78.2209,14421.0
2020-09-30 12:30:00,79.74,79.8,79.5,79.54,11238.0,78.2013,78.2601,77.9659,78.0051,11238.0
2020-09-30 12:40:00,79.56,79.56,79.4,79.44,13248.0,78.0247,78.0247,77.8678,77.9071,13248.0
2020-09-30 12:50:00,79.43,79.51,79.29,79.4,19608.0,77.8973,77.9757,77.76,77.8678,19608.0
2020-09-30 13:00:00,79.44,79.44,79.18,79.32,10202.0,77.9071,77.9071,77.6521,77.7894,10202.0
2020-09-30 13:10:00,79.34,79.46,79.25,79.46,12945.0,77.809,77.9267,77.7207,77.9267,12945.0
2020-09-30 13:20:00,79.49,79.6,79.38,79.51,34584.0,77.9561,78.064,77.8482,77.9757,34584.0
2020-09-30 13:30:00,79.52,79.62,79.51,79.59,12069.0,77.9855,78.0836,77.9757,78.0542,12069.0
2020-09-30 13:40:00,79.62,79.63,79.54,79.62,13663.0,78.0836,78.0934,78.0051,78.0836,13663.0
2020-09-30 13:50:00,79.66,79.69,79.6,79.66,13569.0,78.1228,78.1522,78.064,78.1228,13569.0
2020-09-30 14:00:00,79.71,79.75,79.55,79.7,18684.0,78.1718,78.2111,78.0149,78.162,18684.0
2020-09-30 14:10:00,79.7,79.7,79.54,79.58,17009.0,78.162,78.162,78.0051,78.0444,17009.0
2020-09-30 14:20:00,79.58,79.71,79.26,79.47,53661.0,78.0444,78.1718,77.7305,77.9365,53661.0
2020-09-30 14:30:00,79.42,79.48,79.2,79.22,48459.0,77.8874,77.9463,77.6717,77.6913,48459.0
2020-09-30 14:40:00,79.21,79.37,79.0,79.0,25543.0,77.6815,77.8384,77.4755,77.4755,25543.0
2020-09-30 14:50:00,79.0,79.44,79.0,79.42,16338.0,77.4755,77.9071,77.4755,77.8874,16338.0
2020-09-30 15:00:00,79.38,79.48,79.2,79.33,26324.0,77.8482,77.9463,77.6717,77.7992,26324.0
2020-09-30 15:10:00,79.31,79.41,79.0,79.02,84776.0,77.7796,77.8776,77.4755,77.4952,84776.0
2020-09-30 15:20:00,79.04,79.12,78.81,79.12,47928.0,77.5148,77.5932,77.2892,77.5932,47928.0
2020-09-30 15:30:00,79.12,79.12,78.83,78.97,30039.0,77.5932,77.5932,77.3088,77.4461,30039.0
2020-09-30 15:40:00,78.94,79.37,78.85,79.3,28433.0,77.4167,77.8384,77.3284,77.7698,28433.0
2020-09-30 15:50:00,79.3,79.79,79.3,79.47,173920.0,77.7698,78.2503,77.7698,77.9365,173920.0
2020-10-01 09:30:00,80.76,81.23,80.37,81.14,59340.0,79.2016,79.6625,78.8191,79.5743,59340.0
2020-10-01 09:40:00,81.19,81.27,81.0,81.2,33410.0,79.6233,79.7017,79.437,79.6331,33410.0
2020-10-01 09:50:00,81.16,81.4,80.96,81.18,31483.0,79.5939,79.8292,79.3977,79.6135,31483.0
2020-10-01 10:00:00,81.15,81.38,81.09,81.14,39554.0,79.5841,79.8096,79.5252,79.5743,39554.0
2020-10-01 10:10:00,81.27,81.27,80.83,81.0,41747.0,79.7017,79.7017,79.2702,79.437,41747.0
2020-10-01 10:20:00,80.92,80.98,80.59,80.88,12113.0,79.3585,79.4173,79.0349,79.3193,12113.0
2020-10-01 10:30:00,80.82,81.04,80.77,81.03,10394.0,79.2604,79.4762,79.2114,79.4664,10394.0
2020-10-01 10:40:00,81.05,81.16,80.83,80.85,10891.0,79.486,79.5939,79.2702,79.2898,10891.0
2020-10-01 10:50:00,80.87,80.89,80.6,80.82,7495.0,79.3095,79.3291,79.0447,79.2604,7495.0
2020-10-01 11:00:00,80.85,80.92,80.62,80.73,6198.0,79.2898,79.3585,79.0643,79.1722,6198.0
2020-10-01 11:10:00,80.64,80.92,80.59,80.72,10393.0,79.0839,79.3585,79.0349,79.1624,10393.0
2020-10-01 11:20:00,80.71,80.95,80.7,80.94,19483.0,79.1526,79.3879,79.1427,79.3781,19483.0
2020-10-01 11:30:00,80.92,81.1,80.9,81.1,8825.0,79.3585,79.535,79.3389,79.535,8825.0
2020-10-01 11:40:00,81.17,81.17,80.93,80.95,10390.0,79.6037,79.6037,79.3683,79.3879,10390.0
2020-10-01 11:50:00,80.92,81.2,80.87,81.09,17419.0,79.3585,79.6331,79.3095,79.5252,17419.0
2020-10-01 12:00:00,81.1,81.14,80.62,80.66,8559.0,79.535,79.5743,79.0643,79.1035,8559.0
2020-10-01 12:10:00,80.67,80.8,80.6,80.66,10423.0,79.1133,79.2408,79.0447,79.1035,10423.0
2020-10-01 12:20:00,80.7,80.86,80.7,80.82,6469.0,79.1427,79.2997,79.1427,79.2604,6469.0
2020-10-01 12:30:00,80.82,80.88,80.64,80.78,7352.0,79.2604,79.3193,79.0839,79.2212,7352.0
2020-10-01 12:40:00,80.81,80.84,80.73,80.77,6662.0,79.2506,79.28,79.1722,79.2114,6662.0
2020-10-01 12:50:00,80.78,81.15,80.75,81.04,20338.0,79.2212,79.5841,79.1918,79.4762,20338.0
2020-10-01 13:00:00,81.05,81.26,81.05,81.23,6110.0,79.486,79.6919,79.486,79.6625,6110.0
2020-10-01 13:10:00,81.2,81.22,80.92,80.98,6996.0,79.6331,79.6527,79.3585,79.4173,6996.0
2020-10-01 13:20:00,81.02,81.02,80.79,80.84,8625.0,79.4566,79.4566,79.231,79.28,8625.0
2020-10-01 13:30:00,80.85,81.0,80.83,80.96,7382.0,79.2898,79.437,79.2702,79.3977,7382.0
2020-10-01 13:40:00,80.95,81.07,80.95,81.0,11613.0,79.3879,79.5056,79.3879,79.437,11613.0
2020-10-01 13:50:00,81.02,81.22,80.77,80.93,17416.0,79.4566,79.6527,79.2114,79.3683,17416.0
2020-10-01 14:00:00,80.94,81.15,80.62,80.8,21043.0,79.3781,79.5841,79.0643,79.2408,21043.0
2020-10-01 14:10:00,80.77,80.9,80.59,80.71,12865.0,79.2114,79.3389,79.0349,79.1526,12865.0
2020-10-01 14:20:00,80.69,81.05,80.68,81.05,5706.0,79.1329,79.486,79.1231,79.486,5706.0
2020-10-01 14:30:00,81.04,81.41,81.04,81.35,14756.0,79.4762,79.839,79.4762,79.7802,14756.0
2020-10-01 14:40:00,81.31,81.51,81.29,81.41,7222.0,79.741,79.9371,79.7214,79.839,7222.0
2020-10-01 14:50:00,81.42,81.64,81.4,81.5,8495.0,79.8489,80.0646,79.8292,79.9273,8495.0
2020-10-01 15:00:00,81.54,81.65,81.43,81.47,11039.0,79.9665,80.0744,79.8587,79.8979,11039.0
2020-10-01 15:10:00,81.56,81.61,81.25,81.25,8434.0,79.9861,80.0352,79.6821,79.6821,8434.0
2020-10-01 15:20:00,81.28,81.28,81.07,81.17,10391.0,79.7116,79.7116,79.5056,79.6037,10391.0
2020-10-01 15:30:00,81.16,81.25,81.0,81.09,20274.0,79.5939,79.6821,79.437,79.5252,20274.0
2020-10-01 15:40:00,81.11,81.18,81.1,81.12,23801.0,79.5448,79.6135,79.535,79.5546,23801.0
2020-10-01 15:50:00,81.09,81.39,81.09,81.29,58785.0,79.5252,79.8194,79.5252,79.7214,58785.0
2020-10-02 09:30:00,78.75,79.68,78.31,79.66,56054.0,77.2304,78.1424,76.7989,78.1228,56054.0
2020-10-02 09:40:00,79.6,79.66,79.17,79.38,18754.0,78.064,78.1228,77.6423,77.8482,18754.0
2020-10-02 09:50:00,79.53,79.53,78.94,79.35,17790.0,77.9953,77.9953,77.4167,77.8188,17790.0
2020-10-02 10:00:00,79.33,79.89,79.24,79.82,18022.0,77.7992,78.3484,77.7109,78.2797,18022.0
2020-10-02 10:10:00,79.89,79.89,79.42,79.42,14541.0,78.3484,78.3484,77.8874,77.8874,14541.0
2020-10-02 10:20:00,79.47,79.84,79.4,79.78,8684.0,77.9365,78.2993,77.8678,78.2405,8684.0
2020-10-02 10:30:00,79.71,79.71,79.25,79.32,15438.0,78.1718,78.1718,77.7207,77.7894,15438.0
2020-10-02 10:40:00,79.2,79.27,79.0,79.25,14669.0,77.6717,77.7403,77.4755,77.7207,14669.0
2020-10-02 10:50:00,79.27,79.35,79.05,79.29,12743.0,77.7403,77.8188,77.5246,77.76,12743.0
2020-10-02 11:00:00,79.28,79.61,79.15,79.45,29164.0,77.7501,78.0738,77.6227,77.9169,29164.0
2020-10-02 11:10:00,79.48,79.77,79.44,79.76,15395.0,77.9463,78.2307,77.9071,78.2209,15395.0
2020-10-02 11:20:00,79.82,79.82,79.57,79.78,9378.0,78.2797,78.2797,78.0345,78.2405,9378.0
2020-10-02 11:30:00,79.75,79.77,79.29,79.33,23747.0,78.2111,78.2307,77.76,77.7992,23747.0
2020-10-02 11:40:00,79.3,79.41,79.25,79.38,12674.0,77.7698,77.8776,77.7207,77.8482,12674.0
2020-10-02 11:50:00,79.34,79.37,78.92,79.02,25045.0,77.809,77.8384,77.3971,77.4952,25045.0
2020-10-02 12:00:00,79.01,79.12,78.7,79.06,38338.0,77.4854,77.5932,77.1813,77.5344,38338.0
2020-10-02 12:10:00,79.11,79.56,78.93,79.54,17403.0,77.5834,78.0247,77.4069,78.0051,17403.0
2020-10-02 12:20:00,79.54,79.64,79.43,79.47,10325.0,78.0051,78.1032,77.8973,77.9365,10325.0
2020-10-02 12:30:00,79.5,79.59,79.21,79.59,11476.0,77.9659,78.0542,77.6815,78.0542,11476.0
2020-10-02 12:40:00,79.57,79.62,79.37,79.39,4057.0,78.0345,78.0836,77.8384,77.858,4057.0
2020-10-02 12:50:00,79.27,79.36,79.19,79.26,7530.0,77.7403,77.8286,77.6619,77.7305,7530.0
2020-10-02 13:00:00,79.24,79.3,78.86,79.0,8521.0,77.7109,77.7698,77.3383,77.4755,8521.0
2020-10-02 13:10:00,79.0,79.19,78.96,79.04,7500.0,77.4755,77.6619,77.4363,77.5148,7500.0
2020-10-02 13:20:00,79.1,79.24,79.08,79.13,4488.0,77.5736,77.7109,77.554,77.603,4488.0
2020-10-02 13:30:00,79.11,79.14,78.95,79.14,7631.0,77.5834,77.6128,77.4265,77.6128,7631.0
2020-10-02 13:40:00,79.12,79.16,78.78,78.82,15079.0,77.5932,77.6325,77.2598,77.299,15079.0
2020-10-02 13:50:00,78.81,78.9,78.7,78.88,10002.0,77.2892,77.3775,77.1813,77.3579,10002.0
2020-10-02 14:00:00,78.84,79.24,78.84,79.22,4962.0,77.3186,77.7109,77.3186,77.6913,4962.0
2020-10-02 14:10:00,79.16,79.25,79.01,79.12,6987.0,77.6325,77.7207,77.4854,77.5932,6987.0
2020-10-02 14:20:00,79.16,79.16,78.98,79.08,8496.0,77.6325,77.6325,77.4559,77.554,8496.0
2020-10-02 14:30:00,79.08,79.19,78.85,78.92,9529.0,77.554,77.6619,77.3284,77.3971,9529.0
2020-10-02 14:40:00,78.91,79.12,78.86,79.04,7083.0,77.3873,77.5932,77.3383,77.5148,7083.0
2020-10-02 14:50:00,78.99,79.14,78.85,79.11,6809.0,77.4657,77.6128,77.3284,77.5834,6809.0
2020-10-02 15:00:00,79.16,79.17,78.93,79.02,9984.0,77.6325,77.6423,77.4069,77.4952,9984.0
2020-10-02 15:10:00,79.02,79.24,78.73,78.95,21983.0,77.4952,77.7109,77.2108,77.4265,21983.0
2020-10-02 15:20:00,78.91,79.07,78.83,78.98,15984.0,77.3873,77.5442,77.3088,77.4559,15984.0
2020-10-02 15:30:00,78.98,79.11,78.92,79.06,17182.0,77.4559,77.5834,77.3971,77.5344,17182.0
2020-10-02 15:40:00,79.02,79.07,78.8,78.89,22965.0,77.4952,77.5442,77.2794,77.3677,22965.0
2020-10-02 15:50:00,78.92,79.06,78.6,78.66,53365.0,77.3971,77.5344,77.0833,77.1421,53365.0
2020-10-05 09:30:00,79.5,80.24,79.48,79.72,21945.0,77.9659,78.6916,77.9463,78.1817,21945.0
2020-10-05 09:40:00,79.75,80.01,79.58,79.59,17851.0,78.2111,78.4661,78.0444,78.0542,17851.0
2020-10-05 09:50:00,79.64,80.14,79.52,80.1,13818.0,78.1032,78.5936,77.9855,78.5543,13818.0
2020-10-05 10:00:00,80.19,80.32,80.08,80.3,17295.0,78.6426,78.7701,78.5347,78.7505,17295.0
2020-10-05 10:10:00,80.27,80.49,80.22,80.44,13906.0,78.721,78.9368,78.672,78.8878,13906.0
2020-10-05 10:20:00,80.42,80.6,80.38,80.54,13705.0,78.8681,79.0447,78.8289,78.9858,13705.0
2020-10-05 10:30:00,80.56,80.73,80.41,80.44,21759.0,79.0054,79.1722,78.8583,78.8878,21759.0
2020-10-05 10:40:00,80.47,80.61,80.42,80.58,14679.0,78.9172,79.0545,78.8681,79.0251,14679.0
2020-10-05 10:50:00,80.62,80.66,80.53,80.64,11883.0,79.0643,79.1035,78.976,79.0839,11883.0
2020-10-05 11:00:00,80.64,80.96,80.47,80.92,15372.0,79.0839,79.3977,78.9172,79.3585,15372.0
2020-10-05 11:10:00,80.92,80.95,80.73,80.78,12198.0,79.3585,79.3879,79.1722,79.2212,12198.0
2020-10-05 11:20:00,80.8,80.86,80.68,80.77,16159.0,79.2408,79.2997,79.1231,79.2114,16159.0
2020-10-05 11:30:00,80.73,80.76,80.6,80.75,9882.0,79.1722,79.2016,79.0447,79.1918,9882.0
2020-10-05 11:40:00,80.74,80.85,80.73,80.82,8103.0,79.182,79.2898,79.1722,79.2604,8103.0
2020-10-05 11:50:00,80.79,80.95,80.77,80.95,8250.0,79.231,79.3879,79.2114,79.3879,8250.0
2020-10-05 12:00:00,80.97,80.98,80.86,80.97,5530.0,79.4075,79.4173,79.2997,79.4075,5530.0
2020-10-05 12:10:00,80.94,80.99,80.83,80.88,5427.0,79.3781,79.4271,79.2702,79.3193,5427.0
2020-10-05 12:20:00,80.9,80.97,80.83,80.83,6458.0,79.3389,79.4075,79.2702,79.2702,6458.0
2020-10-05 12:30:00,80.86,80.9,80.74,80.77,5200.0,79.2997,79.3389,79.182,79.2114,5200.0
2020-10-05 12:40:00,80.79,80.82,80.75,80.81,6287.0,79.231,79.2604,79.1918,79.2506,6287.0
2020-10-05 12:50:00,80.84,81.01,80.84,81.0,6826.0,79.28,79.4468,79.28,79.437,6826.0
2020-10-05 13:00:00,80.97,80.97,80.82,80.82,7647.0,79.4075,79.4075,79.2604,79.2604,7647.0
2020-10-05 13:10:00,80.84,80.84,80.61,80.61,5694.0,79.28,79.28,79.0545,79.0545,5694.0
2020-10-05 13:20:00,80.61,80.72,80.58,80.71,9785.0,79.0545,79.1624,79.0251,79.1526,9785.0
2020-10-05 13:30:00,80.7,80.71,80.57,80.7,6415.0,79.1427,79.1526,79.0153,79.1427,6415.0
2020-10-05 13:40:00,80.69,80.78,80.59,80.61,12515.0,79.1329,79.2212,79.0349,79.0545,12515.0
2020-10-05 13:50:00,80.64,80.72,80.6,80.71,10795.0,79.0839,79.1624,79.0447,79.1526,10795.0
2020-10-05 14:00:00,80.69,80.8,80.59,80.8,5976.0,79.1329,79.2408,79.0349,79.2408,5976.0
2020-10-05 14:10:00,80.78,80.9,80.75,80.82,12816.0,79.2212,79.3389,79.1918,79.2604,12816.0
2020-10-05 14:20:00,80.82,80.92,80.72,80.81,7963.0,79.2604,79.3585,79.1624,79.2506,7963.0
2020-10-05 14:30:00,80.82,80.92,80.8,80.83,11409.0,79.2604,79.3585,79.2408,79.2702,11409.0
2020-10-05 14:40:00,80.82,80.87,80.78,80.83,9227.0,79.2604,79.3095,79.2212,79.2702,9227.0
2020-10-05 14:50:00,80.83,81.05,80.79,81.05,11613.0,79.2702,79.486,79.231,79.486,11613.0
2020-10-05 15:00:00,81.02,81.13,80.92,81.1,9581.0,79.4566,79.5644,79.3585,79.535,9581.0
2020-10-05 15:10:00,81.12,81.22,81.05,81.17,17521.0,79.5546,79.6527,79.486,79.6037,17521.0
2020-10-05 15:20:00,81.16,81.16,80.97,81.07,34285.0,79.5939,79.5939,79.4075,79.5056,34285.0
2020-10-05 15:30:00,81.05,81.08,80.95,80.99,23641.0,79.486,79.5154,79.3879,79.4271,23641.0
2020-10-05 15:40:00,81.0,81.16,80.99,81.15,21730.0,79.437,79.5939,79.4271,79.5841,21730.0
2020-10-05 15:50:00,81.17,81.31,81.08,81.21,117976.0,79.6037,79.741,79.5154,79.6429,117976.0
2020-10-06 09:30:00,81.27,81.27,80.57,80.94,34837.0,79.7017,79.7017,79.0153,79.3781,34837.0
2020-10-06 09:40:00,81.03,81.37,80.73,81.3,34876.0,79.4664,79.7998,79.1722,79.7312,34876.0
2020-10-06 09:50:00,81.19,81.45,81.08,81.42,21414.0,79.6233,79.8783,79.5154,79.8489,21414.0
2020-10-06 10:00:00,81.44,81.86,81.44,81.81,15569.0,79.8685,80.2804,79.8685,80.2313,15569.0
2020-10-06 10:10:00,81.85,81.96,81.71,81.9,14132.0,80.2706,80.3784,80.1333,80.3196,14132.0
2020-10-06 10:20:00,81.96,82.25,81.84,82.22,11528.0,80.3784,80.6628,80.2607,80.6334,11528.0
2020-10-06 10:30:00,82.21,82.41,82.14,82.34,12480.0,80.6236,80.8197,80.555,80.7511,12480.0
2020-10-06 10:40:00,82.38,82.53,81.92,82.06,16260.0,80.7903,80.9374,80.3392,80.4765,16260.0
2020-10-06 10:50:00,82.08,82.26,81.84,81.98,13354.0,80.4961,80.6726,80.2607,80.398,13354.0
2020-10-06 11:00:00,81.98,82.22,81.81,81.84,10887.0,80.398,80.6334,80.2313,80.2607,10887.0
2020-10-06 11:10:00,81.89,82.12,81.71,81.73,16964.0,80.3098,80.5353,80.1333,80.1529,16964.0
2020-10-06 11:20:00,81.66,81.88,81.47,81.77,12473.0,80.0842,80.3,79.8979,80.1921,12473.0
2020-10-06 11:30:00,81.76,82.04,81.7,81.9,10011.0,80.1823,80.4569,80.1234,80.3196,10011.0
2020-10-06 11:40:00,81.94,82.02,81.7,81.73,11428.0,80.3588,80.4373,80.1234,80.1529,11428.0
2020-10-06 11:50:00,81.7,81.82,81.55,81.73,11399.0,80.1234,80.2411,79.9763,80.1529,11399.0
2020-10-06 12:00:00,81.7,81.97,81.7,81.97,8831.0,80.1234,80.3882,80.1234,80.3882,8831.0
2020-10-06 12:10:00,81.94,82.14,81.9,82.03,9732.0,80.3588,80.555,80.3196,80.4471,9732.0
2020-10-06 12:20:00,82.02,82.36,82.02,82.34,9975.0,80.4373,80.7707,80.4373,80.7511,9975.0
2020-10-06 12:30:00,82.35,82.35,82.19,82.24,6231.0,80.7609,80.7609,80.604,80.653,6231.0
2020-10-06 12:40:00,82.26,82.34,82.22,82.31,8801.0,80.6726,80.7511,80.6334,80.7217,8801.0
2020-10-06 12:50:00,82.29,82.29,82.02,82.1,9251.0,80.7021,80.7021,80.4373,80.5157,9251.0
2020-10-06 13:00:00,82.15,82.26,81.92,82.25,5588.0,80.5648,80.6726,80.3392,80.6628,5588.0
2020-10-06 13:10:00,82.26,82.43,82.21,82.42,6818.0,80.6726,80.8394,80.6236,80.8296,6818.0
2020-10-06 13:20:00,82.4,82.54,82.39,82.49,14699.0,80.8099,80.9472,80.8001,80.8982,14699.0
2020-10-06 13:30:00,82.45,82.51,82.38,82.51,8954.0,80.859,80.9178,80.7903,80.9178,8954.0
2020-10-06 13:40:00,82.53,82.67,82.45,82.6,10820.0,80.9374,81.0747,80.859,81.0061,10820.0
2020-10-06 13:50:00,82.63,82.77,82.59,82.64,5923.0,81.0355,81.1728,80.9963,81.0453,5923.0
2020-10-06 14:00:00,82.64,82.84,82.64,82.71,10280.0,81.0453,81.2414,81.0453,81.114,10280.0
2020-10-06 14:10:00,82.72,82.89,82.68,82.82,11354.0,81.1238,81.2905,81.0845,81.2218,11354.0
2020-10-06 14:20:00,82.84,82.9,82.7,82.75,9536.0,81.2414,81.3003,81.1042,81.1532,9536.0
2020-10-06 14:30:00,82.77,82.92,82.77,82.85,8878.0,81.1728,81.3199,81.1728,81.2513,8878.0
2020-10-06 14:40:00,82.85,83.14,82.51,82.58,27974.0,81.2513,81.5357,80.9178,80.9865,27974.0
2020-10-06 14:50:00,82.54,82.54,81.28,81.7,22289.0,80.9472,80.9472,79.7116,80.1234,22289.0
2020-10-06 15:00:00,81.64,81.7,80.87,81.06,19990.0,80.0646,80.1234,79.3095,79.4958,19990.0
2020-10-06 15:10:00,80.95,81.45,80.86,81.19,24660.0,79.3879,79.8783,79.2997,79.6233,24660.0
2020-10-06 15:20:00,81.26,81.43,81.08,81.37,29276.0,79.6919,79.8587,79.5154,79.7998,29276.0
2020-10-06 15:30:00,81.37,81.62,81.31,81.5,25396.0,79.7998,80.045,79.741,79.9273,25396.0
2020-10-06 15:40:00,81.48,81.52,81.13,81.15,58352.0,79.9077,79.9469,79.5644,79.5841,58352.0
2020-10-06 15:50:00,81.23,81.3,80.82,81.19,93826.0,79.6625,79.7312,79.2604,79.6233,93826.0
2020-10-07 09:30:00,82.35,83.0,82.17,82.65,23459.0,80.7609,81.3984,80.5844,81.0551,23459.0
2020-10-07 09:40:00,82.62,82.9,82.62,82.86,11767.0,81.0257,81.3003,81.0257,81.2611,11767.0
2020-10-07 09:50:00,82.81,83.27,82.67,82.99,23221.0,81.212,81.6632,81.0747,81.3886,23221.0
2020-10-07 10:00:00,83.01,83.32,82.97,83.15,25001.0,81.4082,81.7122,81.3689,81.5455,25001.0
2020-10-07 10:10:00,83.13,83.19,82.92,82.93,20495.0,81.5259,81.5847,81.3199,81.3297,20495.0
2020-10-07 10:20:00,82.91,83.04,82.71,82.88,13226.0,81.3101,81.4376,81.114,81.2807,13226.0
2020-10-07 10:30:00,82.78,82.96,82.48,82.54,16643.0,81.1826,81.3591,80.8884,80.9472,16643.0
2020-10-07 10:40:00,82.55,82.81,82.5,82.62,33940.0,80.957,81.212,80.908,81.0257,33940.0
2020-10-07 10:50:00,82.7,82.81,82.62,82.81,9904.0,81.1042,81.212,81.0257,81.212,9904.0
2020-10-07 11:00:00,82.81,83.04,82.79,82.92,11210.0,81.212,81.4376,81.1924,81.3199,11210.0
2020-10-07 11:10:00,82.92,82.98,82.68,82.72,10775.0,81.3199,81.3787,81.0845,81.1238,10775.0
2020-10-07 11:20:00,82.69,82.77,82.55,82.65,14631.0,81.0943,81.1728,80.957,81.0551,14631.0
2020-10-07 11:30:00,82.62,82.77,82.59,82.67,17956.0,81.0257,81.1728,80.9963,81.0747,17956.0
2020-10-07 11:40:00,82.73,82.79,82.57,82.61,8154.0,81.1336,81.1924,80.9767,81.0159,8154.0
2020-10-07 11:50:00,82.66,82.68,82.39,82.46,25972.0,81.0649,81.0845,80.8001,80.8688,25972.0
2020-10-07 12:00:00,82.47,82.56,82.3,82.5,19391.0,80.8786,80.9669,80.7119,80.908,19391.0
2020-10-07 12:10:00,82.51,82.61,82.46,82.5,16965.0,80.9178,81.0159,80.8688,80.908,16965.0
2020-10-07 12:20:00,82.46,82.62,82.21,82.31,16651.0,80.8688,81.0257,80.6236,80.7217,16651.0
2020-10-07 12:30:00,82.34,82.41,82.28,82.41,12889.0,80.7511,80.8197,80.6923,80.8197,12889.0
2020-10-07 12:40:00,82.34,82.38,82.22,82.38,24449.0,80.7511,80.7903,80.6334,80.7903,24449.0
2020-10-07 12:50:00,82.38,82.45,82.21,82.43,14037.0,80.7903,80.859,80.6236,80.8394,14037.0
2020-10-07 13:00:00,82.46,82.49,82.34,82.36,8927.0,80.8688,80.8982,80.7511,80.7707,8927.0
2020-10-07 13:10:00,82.35,82.35,82.15,82.19,10896.0,80.7609,80.7609,80.5648,80.604,10896.0
2020-10-07 13:20:00,82.18,82.22,82.08,82.08,7383.0,80.5942,80.6334,80.4961,80.4961,7383.0
2020-10-07 13:30:00,82.13,82.27,82.1,82.18,9770.0,80.5451,80.6824,80.5157,80.5942,9770.0
2020-10-07 13:40:00,82.16,82.24,82.03,82.16,10330.0,80.5746,80.653,80.4471,80.5746,10330.0
2020-10-07 13:50:00,82.15,82.22,82.02,82.02,9566.0,80.5648,80.6334,80.4373,80.4373,9566.0
2020-10-07 14:00:00,82.05,82.24,81.98,82.03,14072.0,80.4667,80.653,80.398,80.4471,14072.0
2020-10-07 14:10:00,82.08,82.12,81.95,82.11,6529.0,80.4961,80.5353,80.3686,80.5255,6529.0
2020-10-07 14:20:00,82.13,82.14,81.95,81.99,12967.0,80.5451,80.555,80.3686,80.4079,12967.0
2020-10-07 14:30:00,82.0,82.03,81.93,81.94,5969.0,80.4177,80.4471,80.349,80.3588,5969.0
2020-10-07 14:40:00,81.97,82.04,81.84,82.0,9551.0,80.3882,80.4569,80.2607,80.4177,9551.0
2020-10-07 14:50:00,82.02,82.11,81.97,82.01,12636.0,80.4373,80.5255,80.3882,80.4275,12636.0
2020-10-07 15:00:00,82.0,82.17,81.96,82.15,6741.0,80.4177,80.5844,80.3784,80.5648,6741.0
2020-10-07 15:10:00,82.15,82.21,82.13,82.17,10372.0,80.5648,80.6236,80.5451,80.5844,10372.0
2020-10-07 15:20:00,82.2,82.29,82.09,82.12,14506.0,80.6138,80.7021,80.5059,80.5353,14506.0
2020-10-07 15:30:00,82.14,82.24,82.02,82.06,21513.0,80.555,80.653,80.4373,80.4765,21513.0
2020-10-07 15:40:00,82.06,82.25,82.05,82.18,20344.0,80.4765,80.6628,80.4667,80.5942,20344.0
2020-10-07 15:50:00,82.22,82.47,82.21,82.27,101655.0,80.6334,80.8786,80.6236,80.6824,101655.0
2020-10-08 09:30:00,82.6,83.26,82.52,82.89,27266.0,81.0061,81.6533,80.9276,81.2905,27266.0
2020-10-08 09:40:00,82.89,82.89,82.31,82.83,15296.0,81.2905,81.2905,80.7217,81.2316,15296.0
2020-10-08 09:50:00,82.73,83.07,82.51,82.7,16042.0,81.1336,81.467,80.9178,81.1042,16042.0
2020-10-08 10:00:00,82.82,83.13,82.72,82.98,19219.0,81.2218,81.5259,81.1238,81.3787,19219.0
2020-10-08 10:10:00,83.01,83.29,82.88,82.95,13881.0,81.4082,81.6828,81.2807,81.3493,13881.0
2020-10-08 10:20:00,82.88,83.06,82.79,82.98,13879.0,81.2807,81.4572,81.1924,81.3787,13879.0
2020-10-08 10:30:00,82.93,83.07,82.87,83.01,18603.0,81.3297,81.467,81.2709,81.4082,18603.0
2020-10-08 10:40:00,83.07,83.38,83.03,83.04,16957.0,81.467,81.771,81.4278,81.4376,16957.0
2020-10-08 10:50:00,83.1,83.22,82.97,83.09,20296.0,81.4964,81.6141,81.3689,81.4866,20296.0
2020-10-08 11:00:00,83.05,83.13,83.02,83.1,13535.0,81.4474,81.5259,81.418,81.4964,13535.0
2020-10-08 11:10:00,83.13,83.29,83.05,83.05,12477.0,81.5259,81.6828,81.4474,81.4474,12477.0
2020-10-08 11:20:00,83.06,83.06,82.85,82.85,10143.0,81.4572,81.4572,81.2513,81.2513,10143.0
2020-10-08 11:30:00,82.84,83.1,82.64,83.08,10726.0,81.2414,81.4964,81.0453,81.4768,10726.0
2020-10-08 11:40:00,83.07,83.15,82.94,83.02,12432.0,81.467,81.5455,81.3395,81.418,12432.0
2020-10-08 11:50:00,82.98,82.98,82.85,82.85,9036.0,81.3787,81.3787,81.2513,81.2513,9036.0
2020-10-08 12:00:00,82.9,83.12,82.85,83.09,9567.0,81.3003,81.516,81.2513,81.4866,9567.0
2020-10-08 12:10:00,83.07,83.08,82.8,82.87,9487.0,81.467,81.4768,81.2022,81.2709,9487.0
2020-10-08 12:20:00,82.88,82.99,82.74,82.74,8434.0,81.2807,81.3886,81.1434,81.1434,8434.0
2020-10-08 12:30:00,82.76,82.79,82.66,82.72,6169.0,81.163,81.1924,81.0649,81.1238,6169.0
2020-10-08 12:40:00,82.73,82.85,82.69,82.79,6826.0,81.1336,81.2513,81.0943,81.1924,6826.0
2020-10-08 12:50:00,82.75,82.8,82.65,82.75,6917.0,81.1532,81.2022,81.0551,81.1532,6917.0
2020-10-08 13:00:00,82.74,82.74,82.58,82.61,7795.0,81.1434,81.1434,80.9865,81.0159,7795.0
2020-10-08 13:10:00,82.61,82.7,82.53,82.57,7910.0,81.0159,81.1042,80.9374,80.9767,7910.0
2020-10-08 13:20:00,82.58,82.62,82.48,82.56,7292.0,80.9865,81.0257,80.8884,80.9669,7292.0
2020-10-08 13:30:00,82.58,82.63,82.5,82.62,9334.0,80.9865,81.0355,80.908,81.0257,9334.0
2020-10-08 13:40:00,82.63,82.66,82.54,82.59,6384.0,81.0355,81.0649,80.9472,80.9963,6384.0
2020-10-08 13:50:00,82.64,82.67,82.55,82.55,6049.0,81.0453,81.0747,80.957,80.957,6049.0
2020-10-08 14:00:00,82.54,82.69,82.51,82.69,9900.0,80.9472,81.0943,80.9178,81.0943,9900.0
2020-10-08 14:10:00,82.69,82.73,82.64,82.67,9815.0,81.0943,81.1336,81.0453,81.0747,9815.0
2020-10-08 14:20:00,82.65,82.75,82.63,82.72,7083.0,81.0551,81.1532,81.0355,81.1238,7083.0
2020-10-08 14:30:00,82.71,82.73,82.62,82.7,6675.0,81.114,81.1336,81.0257,81.1042,6675.0
2020-10-08 14:40:00,82.68,82.76,82.56,82.56,12321.0,81.0845,81.163,80.9669,80.9669,12321.0
2020-10-08 14:50:00,82.58,82.58,82.28,82.36,29367.0,80.9865,80.9865,80.6923,80.7707,29367.0
2020-10-08 15:00:00,82.37,82.38,82.2,82.29,16365.0,80.7805,80.7903,80.6138,80.7021,16365.0
2020-10-08 15:10:00,82.3,82.33,82.19,82.25,40978.0,80.7119,80.7413,80.604,80.6628,40978.0
2020-10-08 15:20:00,82.25,82.26,82.16,82.18,19416.0,80.6628,80.6726,80.5746,80.5942,19416.0
2020-10-08 15:30:00,82.2,82.42,82.17,82.38,53586.0,80.6138,80.8296,80.5844,80.7903,53586.0
2020-10-08 15:40:00,82.37,82.37,82.23,82.25,34496.0,80.7805,80.7805,80.6432,80.6628,34496.0
2020-10-08 15:50:00,82.23,82.56,82.17,82.47,102742.0,80.6432,80.9669,80.5844,80.8786,102742.0
2020-10-09 09:30:00,85.36,86.56,84.61,86.34,163700.0,83.7128,84.8897,82.9773,84.6739,163700.0
2020-10-09 09:40:00,86.28,86.84,86.26,86.62,75146.0,84.6151,85.1643,84.5955,84.9485,75146.0
2020-10-09 09:50:00,86.59,86.79,86.06,86.28,71337.0,84.9191,85.1152,84.3993,84.6151,71337.0
2020-10-09 10:00:00,86.23,86.45,85.95,86.31,47475.0,84.566,84.7818,84.2914,84.6445,47475.0
2020-10-09 10:10:00,86.22,86.31,85.7,85.84,31920.0,84.5562,84.6445,84.0463,84.1836,31920.0
2020-10-09 10:20:00,85.85,86.2,85.53,85.81,26967.0,84.1934,84.5366,83.8795,84.1541,26967.0
2020-10-09 10:30:00,85.88,86.0,85.7,85.7,18906.0,84.2228,84.3405,84.0463,84.0463,18906.0
2020-10-09 10:40:00,85.68,86.11,85.62,86.01,20999.0,84.0266,84.4483,83.9678,84.3503,20999.0
2020-10-09 10:50:00,86.05,86.15,85.86,85.98,15142.0,84.3895,84.4876,84.2032,84.3209,15142.0
2020-10-09 11:00:00,86.04,86.04,85.72,85.86,23006.0,84.3797,84.3797,84.0659,84.2032,23006.0
2020-10-09 11:10:00,85.85,85.86,85.55,85.64,19407.0,84.1934,84.2032,83.8992,83.9874,19407.0
2020-10-09 11:20:00,85.6,85.72,85.32,85.37,20473.0,83.9482,84.0659,83.6736,83.7226,20473.0
2020-10-09 11:30:00,85.34,85.37,85.14,85.15,20323.0,83.6932,83.7226,83.4971,83.5069,20323.0
2020-10-09 11:40:00,85.12,85.59,85.09,85.53,23212.0,83.4775,83.9384,83.448,83.8795,23212.0
2020-10-09 11:50:00,85.55,85.79,85.4,85.64,21802.0,83.8992,84.1345,83.752,83.9874,21802.0
2020-10-09 12:00:00,85.64,85.91,85.63,85.72,14345.0,83.9874,84.2522,83.9776,84.0659,14345.0
2020-10-09 12:10:00,85.74,85.8,85.69,85.73,7535.0,84.0855,84.1443,84.0365,84.0757,7535.0
2020-10-09 12:20:00,85.72,85.8,85.52,85.57,20196.0,84.0659,84.1443,83.8697,83.9188,20196.0
2020-10-09 12:30:00,85.59,85.85,85.59,85.73,9931.0,83.9384,84.1934,83.9384,84.0757,9931.0
2020-10-09 12:40:00,85.72,85.84,85.64,85.69,7673.0,84.0659,84.1836,83.9874,84.0365,7673.0
2020-10-09 12:50:00,85.7,85.84,85.68,85.69,9241.0,84.0463,84.1836,84.0266,84.0365,9241.0
2020-10-09 13:00:00,85.75,85.81,85.69,85.72,11958.0,84.0953,84.1541,84.0365,84.0659,11958.0
2020-10-09 13:10:00,85.73,85.75,85.55,85.6,10039.0,84.0757,84.0953,83.8992,83.9482,10039.0
2020-10-09 13:20:00,85.63,85.64,85.41,85.45,10018.0,83.9776,83.9874,83.7619,83.8011,10018.0
2020-10-09 13:30:00,85.46,85.5,85.42,85.46,10721.0,83.8109,83.8501,83.7717,83.8109,10721.0
2020-10-09 13:40:00,85.5,85.65,85.43,85.61,13767.0,83.8501,83.9972,83.7815,83.958,13767.0
2020-10-09 13:50:00,85.64,85.64,85.52,85.6,10444.0,83.9874,83.9874,83.8697,83.9482,10444.0
2020-10-09 14:00:00,85.6,85.63,85.35,85.39,13194.0,83.9482,83.9776,83.703,83.7422,13194.0
2020-10-09 14:10:00,85.39,85.61,85.38,85.59,38409.0,83.7422,83.958,83.7324,83.9384,38409.0
2020-10-09 14:20:00,85.58,85.67,85.33,85.36,17749.0,83.9286,84.0168,83.6834,83.7128,17749.0
2020-10-09 14:30:00,85.34,85.47,85.3,85.38,13299.0,83.6932,83.8207,83.654,83.7324,13299.0
2020-10-09 14:40:00,85.34,85.51,85.3,85.38,7527.0,83.6932,83.8599,83.654,83.7324,7527.0
2020-10-09 14:50:00,85.36,85.39,85.31,85.36,9361.0,83.7128,83.7422,83.6638,83.7128,9361.0
2020-10-09 15:00:00,85.36,85.41,85.22,85.4,19987.0,83.7128,83.7619,83.5755,83.752,19987.0
2020-10-09 15:10:00,85.39,85.68,85.38,85.57,22699.0,83.7422,84.0266,83.7324,83.9188,22699.0
2020-10-09 15:20:00,85.62,85.72,85.57,85.7,16966.0,83.9678,84.0659,83.9188,84.0463,16966.0
2020-10-09 15:30:00,85.73,85.82,85.61,85.81,43975.0,84.0757,84.1639,83.958,84.1541,43975.0
2020-10-09 15:40:00,85.82,85.9,85.75,85.8,50500.0,84.1639,84.2424,84.0953,84.1443,50500.0
2020-10-09 15:50:00,85.8,86.11,85.8,86.09,155523.0,84.1443,84.4483,84.1443,84.4287,155523.0
2020-10-12 09:30:00,87.26,87.53,86.18,86.28,137509.0,85.5762,85.8409,84.517,84.6151,137509.0
2020-10-12 09:40:00,86.36,86.84,85.79,86.81,264507.0,84.6935,85.1643,84.1345,85.1348,264507.0
2020-10-12 09:50:00,86.85,86.94,86.39,86.65,84331.0,85.1741,85.2623,84.7229,84.9779,84331.0
2020-10-12 10:00:00,86.65,86.67,86.3,86.46,22635.0,84.9779,84.9975,84.6347,84.7916,22635.0
2020-10-12 10:10:00,86.44,86.59,86.43,86.43,20778.0,84.772,84.9191,84.7622,84.7622,20778.0
2020-10-12 10:20:00,86.46,86.52,86.25,86.47,15115.0,84.7916,84.8504,84.5856,84.8014,15115.0
2020-10-12 10:30:00,86.47,86.53,86.28,86.31,15518.0,84.8014,84.8602,84.6151,84.6445,15518.0
2020-10-12 10:40:00,86.34,86.51,86.34,86.44,14158.0,84.6739,84.8406,84.6739,84.772,14158.0
2020-10-12 10:50:00,86.42,86.75,86.36,86.75,34718.0,84.7524,85.076,84.6935,85.076,34718.0
2020-10-12 11:00:00,86.77,86.93,86.65,86.67,22931.0,85.0956,85.2525,84.9779,84.9975,22931.0
2020-10-12 11:10:00,86.65,86.69,86.39,86.39,22318.0,84.9779,85.0172,84.7229,84.7229,22318.0
2020-10-12 11:20:00,86.41,86.52,86.35,86.35,13545.0,84.7426,84.8504,84.6837,84.6837,13545.0
2020-10-12 11:30:00,86.34,86.46,86.12,86.12,10816.0,84.6739,84.7916,84.4582,84.4582,10816.0
2020-10-12 11:40:00,86.1,86.35,86.02,86.04,15444.0,84.4385,84.6837,84.3601,84.3797,15444.0
2020-10-12 11:50:00,86.08,86.3,86.0,86.3,15920.0,84.4189,84.6347,84.3405,84.6347,15920.0
2020-10-12 12:00:00,86.28,86.33,86.21,86.31,13154.0,84.6151,84.6641,84.5464,84.6445,13154.0
2020-10-12 12:10:00,86.31,86.39,86.15,86.19,14665.0,84.6445,84.7229,84.4876,84.5268,14665.0
2020-10-12 12:20:00,86.19,86.53,86.16,86.52,17545.0,84.5268,84.8602,84.4974,84.8504,17545.0
2020-10-12 12:30:00,86.49,86.65,86.39,86.41,14687.0,84.821,84.9779,84.7229,84.7426,14687.0
2020-10-12 12:40:00,86.43,86.89,86.35,86.83,39488.0,84.7622,85.2133,84.6837,85.1545,39488.0
2020-10-12 12:50:00,86.91,86.91,86.37,86.4,28103.0,85.2329,85.2329,84.7033,84.7328,28103.0
2020-10-12 13:00:00,86.43,86.59,86.43,86.55,18729.0,84.7622,84.9191,84.7622,84.8799,18729.0
2020-10-12 13:10:00,86.55,86.83,86.41,86.79,21857.0,84.8799,85.1545,84.7426,85.1152,21857.0
2020-10-12 13:20:00,86.78,86.96,86.78,86.92,17045.0,85.1054,85.2819,85.1054,85.2427,17045.0
2020-10-12 13:30:00,86.92,86.97,86.8,86.86,25307.0,85.2427,85.2918,85.125,85.1839,25307.0
2020-10-12 13:40:00,86.87,86.98,86.79,86.8,17570.0,85.1937,85.3016,85.1152,85.125,17570.0
2020-10-12 13:50:00,86.82,86.89,86.73,86.74,15856.0,85.1446,85.2133,85.0564,85.0662,15856.0
2020-10-12 14:00:00,86.77,86.93,86.72,86.93,18623.0,85.0956,85.2525,85.0466,85.2525,18623.0
2020-10-12 14:10:00,86.93,86.99,86.85,86.89,18391.0,85.2525,85.3114,85.1741,85.2133,18391.0
2020-10-12 14:20:00,86.89,86.99,86.79,86.95,18047.0,85.2133,85.3114,85.1152,85.2721,18047.0
2020-10-12 14:30:00,86.95,87.09,86.91,86.93,26415.0,85.2721,85.4094,85.2329,85.2525,26415.0
2020-10-12 14:40:00,86.95,86.95,86.78,86.81,20267.0,85.2721,85.2721,85.1054,85.1348,20267.0
2020-10-12 14:50:00,86.83,86.83,86.62,86.64,17618.0,85.1545,85.1545,84.9485,84.9681,17618.0
2020-10-12 15:00:00,86.64,86.77,86.53,86.57,24840.0,84.9681,85.0956,84.8602,84.8995,24840.0
2020-10-12 15:10:00,86.59,86.61,86.31,86.33,25613.0,84.9191,84.9387,84.6445,84.6641,25613.0
2020-10-12 15:20:00,86.33,86.46,86.25,86.39,23584.0,84.6641,84.7916,84.5856,84.7229,23584.0
2020-10-12 15:30:00,86.38,86.43,86.22,86.39,35623.0,84.7131,84.7622,84.5562,84.7229,35623.0
2020-10-12 15:40:00,86.38,86.54,86.37,86.42,42367.0,84.7131,84.8701,84.7033,84.7524,42367.0
2020-10-12 15:50:00,86.42,86.72,86.33,86.62,167165.0,84.7524,85.0466,84.6641,84.9485,167165.0
2020-10-13 09:30:00,87.0,87.0,86.13,86.51,45569.0,85.3212,85.3212,84.468,84.8406,45569.0
2020-10-13 09:40:00,86.55,87.0,86.5,86.99,11964.0,84.8799,85.3212,84.8308,85.3114,11964.0
2020-10-13 09:50:00,86.89,87.25,86.71,87.17,7487.0,85.2133,85.5663,85.0368,85.4879,7487.0
2020-10-13 10:00:00,87.26,87.31,86.86,86.99,8073.0,85.5762,85.6252,85.1839,85.3114,8073.0
2020-10-13 10:10:00,87.02,87.29,86.59,87.29,38496.0,85.3408,85.6056,84.9191,85.6056,38496.0
2020-10-13 10:20:00,87.28,87.5,87.27,87.5,16524.0,85.5958,85.8115,85.586,85.8115,16524.0
2020-10-13 10:30:00,87.47,87.73,87.42,87.61,20029.0,85.7821,86.0371,85.7331,85.9194,20029.0
2020-10-13 10:40:00,87.7,87.7,87.48,87.51,10543.0,86.0077,86.0077,85.7919,85.8213,10543.0
2020-10-13 10:50:00,87.53,87.95,87.51,87.82,20810.0,85.8409,86.2528,85.8213,86.1254,20810.0
2020-10-13 11:00:00,87.92,87.93,87.69,87.93,11390.0,86.2234,86.2332,85.9979,86.2332,11390.0
2020-10-13 11:10:00,87.9,88.19,87.87,88.15,21238.0,86.2038,86.4882,86.1744,86.449,21238.0
2020-10-13 11:20:00,88.17,88.3,88.03,88.14,26322.0,86.4686,86.5961,86.3313,86.4392,26322.0
2020-10-13 11:30:00,88.12,88.64,88.08,88.58,28361.0,86.4196,86.9295,86.3803,86.8707,28361.0
2020-10-13 11:40:00,88.63,88.64,88.27,88.28,38824.0,86.9197,86.9295,86.5667,86.5765,38824.0
2020-10-13 11:50:00,88.26,88.45,88.14,88.23,13817.0,86.5569,86.7432,86.4392,86.5274,13817.0
2020-10-13 12:00:00,88.33,88.33,88.14,88.19,7122.0,86.6255,86.6255,86.4392,86.4882,7122.0
2020-10-13 12:10:00,88.17,88.18,87.87,87.89,11237.0,86.4686,86.4784,86.1744,86.194,11237.0
2020-10-13 12:20:00,87.87,87.98,87.83,87.95,6652.0,86.1744,86.2823,86.1352,86.2528,6652.0
2020-10-13 12:30:00,87.95,88.18,87.95,88.05,10808.0,86.2528,86.4784,86.2528,86.3509,10808.0
2020-10-13 12:40:00,87.93,88.08,87.91,88.03,6736.0,86.2332,86.3803,86.2136,86.3313,6736.0
2020-10-13 12:50:00,88.03,88.24,88.0,88.2,6559.0,86.3313,86.5372,86.3019,86.498,6559.0
2020-10-13 13:00:00,88.18,88.18,87.96,87.97,9972.0,86.4784,86.4784,86.2626,86.2725,9972.0
2020-10-13 13:10:00,87.98,88.27,87.98,88.21,11310.0,86.2823,86.5667,86.2823,86.5078,11310.0
2020-10-13 13:20:00,88.22,88.25,87.88,88.09,18589.0,86.5176,86.5471,86.1842,86.3901,18589.0
2020-10-13 13:30:00,88.16,88.48,88.08,88.23,21869.0,86.4588,86.7726,86.3803,86.5274,21869.0
2020-10-13 13:40:00,88.28,88.34,88.08,88.18,6323.0,86.5765,86.6353,86.3803,86.4784,6323.0
2020-10-13 13:50:00,88.18,88.22,87.85,87.87,6720.0,86.4784,86.5176,86.1548,86.1744,6720.0
2020-10-13 14:00:00,87.85,87.85,87.63,87.65,10377.0,86.1548,86.1548,85.939,85.9586,10377.0
2020-10-13 14:10:00,87.64,87.82,87.6,87.75,8296.0,85.9488,86.1254,85.9096,86.0567,8296.0
2020-10-13 14:20:00,87.73,87.73,87.42,87.42,12987.0,86.0371,86.0371,85.7331,85.7331,12987.0
2020-10-13 14:30:00,87.4,87.54,87.27,87.4,18195.0,85.7135,85.8508,85.586,85.7135,18195.0
2020-10-13 14:40:00,87.44,87.55,87.37,87.5,10478.0,85.7527,85.8606,85.684,85.8115,10478.0
2020-10-13 14:50:00,87.53,87.8,87.53,87.69,10724.0,85.8409,86.1057,85.8409,85.9979,10724.0
2020-10-13 15:00:00,87.7,87.87,87.66,87.8,15697.0,86.0077,86.1744,85.9684,86.1057,15697.0
2020-10-13 15:10:00,87.82,88.03,87.82,88.01,14915.0,86.1254,86.3313,86.1254,86.3117,14915.0
2020-10-13 15:20:00,87.99,88.15,87.94,88.03,18023.0,86.2921,86.449,86.243,86.3313,18023.0
2020-10-13 15:30:00,88.01,88.24,87.97,88.04,28789.0,86.3117,86.5372,86.2725,86.3411,28789.0
2020-10-13 15:40:00,88.07,88.18,87.9,87.91,31946.0,86.3705,86.4784,86.2038,86.2136,31946.0
2020-10-13 15:50:00,87.93,88.04,87.59,87.62,106465.0,86.2332,86.3411,85.8998,85.9292,106465.0
2020-10-14 09:30:00,87.56,88.41,87.56,88.19,23939.0,85.8704,86.704,85.8704,86.4882,23939.0
2020-10-14 09:40:00,88.3,88.85,88.3,88.66,23634.0,86.5961,87.1355,86.5961,86.9491,23634.0
2020-10-14 09:50:00,88.65,88.65,88.26,88.32,17548.0,86.9393,86.9393,86.5569,86.6157,17548.0
2020-10-14 10:00:00,88.28,88.35,87.86,88.24,37086.0,86.5765,86.6451,86.1646,86.5372,37086.0
2020-10-14 10:10:00,88.2,88.2,87.63,87.63,9680.0,86.498,86.498,85.939,85.939,9680.0
2020-10-14 10:20:00,87.65,87.71,87.19,87.29,11202.0,85.9586,86.0175,85.5075,85.6056,11202.0
2020-10-14 10:30:00,87.34,87.52,87.24,87.44,15026.0,85.6546,85.8311,85.5565,85.7527,15026.0
2020-10-14 10:40:00,87.44,87.76,87.44,87.67,6232.0,85.7527,86.0665,85.7527,85.9782,6232.0
2020-10-14 10:50:00,87.64,87.77,87.63,87.7,3646.0,85.9488,86.0763,85.939,86.0077,3646.0
2020-10-14 11:00:00,87.71,87.94,87.58,87.92,11868.0,86.0175,86.243,85.89,86.2234,11868.0
2020-10-14 11:10:00,87.92,88.0,87.78,88.0,15315.0,86.2234,86.3019,86.0861,86.3019,15315.0
2020-10-14 11:20:00,88.0,88.04,87.67,87.73,18739.0,86.3019,86.3411,85.9782,86.0371,18739.0
2020-10-14 11:30:00,87.76,87.89,87.69,87.71,8342.0,86.0665,86.194,85.9979,86.0175,8342.0
2020-10-14 11:40:00,87.73,87.86,87.51,87.62,9235.0,86.0371,86.1646,85.8213,85.9292,9235.0
2020-10-14 11:50:00,87.56,87.57,87.17,87.25,7468.0,85.8704,85.8802,85.4879,85.5663,7468.0
2020-10-14 12:00:00,87.27,87.47,87.2,87.41,7305.0,85.586,85.7821,85.5173,85.7233,7305.0
2020-10-14 12:10:00,87.37,87.4,86.9,86.94,26752.0,85.684,85.7135,85.2231,85.2623,26752.0
2020-10-14 12:20:00,86.91,86.97,86.78,86.9,19835.0,85.2329,85.2918,85.1054,85.2231,19835.0
2020-10-14 12:30:00,86.97,87.11,86.93,87.04,5819.0,85.2918,85.4291,85.2525,85.3604,5819.0
2020-10-14 12:40:00,87.2,87.2,87.05,87.11,5028.0,85.5173,85.5173,85.3702,85.4291,5028.0
2020-10-14 12:50:00,87.13,87.23,87.0,87.13,4637.0,85.4487,85.5467,85.3212,85.4487,4637.0
2020-10-14 13:00:00,87.08,87.18,86.98,87.06,5100.0,85.3996,85.4977,85.3016,85.38,5100.0
2020-10-14 13:10:00,87.01,87.1,86.94,87.04,4161.0,85.331,85.4192,85.2623,85.3604,4161.0
2020-10-14 13:20:00,87.02,87.12,87.0,87.11,3381.0,85.3408,85.4389,85.3212,85.4291,3381.0
2020-10-14 13:30:00,87.09,87.14,86.95,87.01,3957.0,85.4094,85.4585,85.2721,85.331,3957.0
2020-10-14 13:40:00,87.02,87.2,86.99,87.2,10490.0,85.3408,85.5173,85.3114,85.5173,10490.0
2020-10-14 13:50:00,87.2,87.35,87.17,87.28,6620.0,85.5173,85.6644,85.4879,85.5958,6620.0
2020-10-14 14:00:00,87.23,87.4,87.2,87.37,2342.0,85.5467,85.7135,85.5173,85.684,2342.0
2020-10-14 14:10:00,87.37,87.4,87.21,87.21,5646.0,85.684,85.7135,85.5271,85.5271,5646.0
2020-10-14 14:20:00,87.18,87.18,86.92,87.02,11583.0,85.4977,85.4977,85.2427,85.3408,11583.0
2020-10-14 14:30:00,87.11,87.14,86.86,86.92,5999.0,85.4291,85.4585,85.1839,85.2427,5999.0
2020-10-14 14:40:00,86.92,87.08,86.92,87.08,6161.0,85.2427,85.3996,85.2427,85.3996,6161.0
2020-10-14 14:50:00,87.15,87.2,87.02,87.18,5593.0,85.4683,85.5173,85.3408,85.4977,5593.0
2020-10-14 15:00:00,87.2,87.44,87.13,87.38,5597.0,85.5173,85.7527,85.4487,85.6938,5597.0
2020-10-14 15:10:00,87.4,87.59,87.37,87.37,9206.0,85.7135,85.8998,85.684,85.684,9206.0
2020-10-14 15:20:00,87.42,87.43,87.18,87.22,9480.0,85.7331,85.7429,85.4977,85.5369,9480.0
2020-10-14 15:30:00,87.2,87.39,87.01,87.03,11729.0,85.5173,85.7036,85.331,85.3506,11729.0
2020-10-14 15:40:00,87.04,87.15,86.96,86.97,21709.0,85.3604,85.4683,85.2819,85.2918,21709.0
2020-10-14 15:50:00,86.97,87.19,86.89,86.89,101456.0,85.2918,85.5075,85.2133,85.2133,101456.0
2020-10-15 09:30:00,84.86,85.26,84.28,85.15,56996.0,83.2225,83.6148,82.6537,83.5069,56996.0
2020-10-15 09:40:00,85.18,86.2,84.84,86.03,23216.0,83.5363,84.5366,83.2029,84.3699,23216.0
2020-10-15 09:50:00,86.03,86.33,85.96,86.31,17251.0,84.3699,84.6641,84.3012,84.6445,17251.0
2020-10-15 10:00:00,86.4,86.4,85.94,86.23,15719.0,84.7328,84.7328,84.2816,84.566,15719.0
2020-10-15 10:10:00,86.19,86.65,86.0,86.47,11011.0,84.5268,84.9779,84.3405,84.8014,11011.0
2020-10-15 10:20:00,86.48,86.48,85.88,85.94,17102.0,84.8112,84.8112,84.2228,84.2816,17102.0
2020-10-15 10:30:00,86.04,86.18,85.84,86.04,14109.0,84.3797,84.517,84.1836,84.3797,14109.0
2020-10-15 10:40:00,86.01,86.29,85.98,86.22,15569.0,84.3503,84.6249,84.3209,84.5562,15569.0
2020-10-15 10:50:00,86.2,86.6,86.08,86.57,7333.0,84.5366,84.9289,84.4189,84.8995,7333.0
2020-10-15 11:00:00,86.6,86.6,86.19,86.5,13575.0,84.9289,84.9289,84.5268,84.8308,13575.0
2020-10-15 11:10:00,86.46,86.73,86.36,86.66,10850.0,84.7916,85.0564,84.6935,84.9877,10850.0
2020-10-15 11:20:00,86.62,86.69,86.46,86.5,5880.0,84.9485,85.0172,84.7916,84.8308,5880.0
2020-10-15 11:30:00,86.52,86.69,86.42,86.67,5959.0,84.8504,85.0172,84.7524,84.9975,5959.0
2020-10-15 11:40:00,86.68,86.71,86.56,86.62,3115.0,85.0073,85.0368,84.8897,84.9485,3115.0
2020-10-15 11:50:00,86.61,86.81,86.45,86.52,10544.0,84.9387,85.1348,84.7818,84.8504,10544.0
2020-10-15 12:00:00,86.43,86.69,86.43,86.5,6556.0,84.7622,85.0172,84.7622,84.8308,6556.0
2020-10-15 12:10:00,86.47,86.6,86.38,86.49,28606.0,84.8014,84.9289,84.7131,84.821,28606.0
2020-10-15 12:20:00,86.53,86.65,86.46,86.58,11258.0,84.8602,84.9779,84.7916,84.9093,11258.0
2020-10-15 12:30:00,86.55,86.65,86.45,86.48,7706.0,84.8799,84.9779,84.7818,84.8112,7706.0
2020-10-15 12:40:00,86.46,86.68,86.38,86.55,7637.0,84.7916,85.0073,84.7131,84.8799,7637.0
2020-10-15 12:50:00,86.51,86.73,86.51,86.6,7830.0,84.8406,85.0564,84.8406,84.9289,7830.0
2020-10-15 13:00:00,86.59,86.91,86.59,86.84,8334.0,84.9191,85.2329,84.9191,85.1643,8334.0
2020-10-15 13:10:00,86.88,86.89,86.59,86.75,7535.0,85.2035,85.2133,84.9191,85.076,7535.0
2020-10-15 13:20:00,86.78,86.88,86.7,86.75,7400.0,85.1054,85.2035,85.027,85.076,7400.0
2020-10-15 13:30:00,86.7,86.9,86.7,86.9,5407.0,85.027,85.2231,85.027,85.2231,5407.0
2020-10-15 13:40:00,86.86,86.99,86.86,86.86,15319.0,85.1839,85.3114,85.1839,85.1839,15319.0
2020-10-15 13:50:00,86.87,86.91,86.83,86.86,5312.0,85.1937,85.2329,85.1545,85.1839,5312.0
2020-10-15 14:00:00,86.87,87.06,86.87,87.03,8495.0,85.1937,85.38,85.1937,85.3506,8495.0
2020-10-15 14:10:00,87.01,87.15,86.95,87.05,7971.0,85.331,85.4683,85.2721,85.3702,7971.0
2020-10-15 14:20:00,87.07,87.11,86.9,87.11,9998.0,85.3898,85.4291,85.2231,85.4291,9998.0
2020-10-15 14:30:00,87.07,87.1,86.88,86.93,10580.0,85.3898,85.4192,85.2035,85.2525,10580.0
2020-10-15 14:40:00,86.94,86.98,86.84,86.91,6209.0,85.2623,85.3016,85.1643,85.2329,6209.0
2020-10-15 14:50:00,86.93,87.16,86.93,87.16,7066.0,85.2525,85.4781,85.2525,85.4781,7066.0
2020-10-15 15:00:00,87.14,87.33,87.1,87.3,11043.0,85.4585,85.6448,85.4192,85.6154,11043.0
2020-10-15 15:10:00,87.32,87.54,87.23,87.45,16852.0,85.635,85.8508,85.5467,85.7625,16852.0
2020-10-15 15:20:00,87.45,87.57,87.41,87.52,13033.0,85.7625,85.8802,85.7233,85.8311,13033.0
2020-10-15 15:30:00,87.52,87.52,87.44,87.51,22325.0,85.8311,85.8311,85.7527,85.8213,22325.0
2020-10-15 15:40:00,87.51,87.61,87.28,87.28,39987.0,85.8213,85.9194,85.5958,85.5958,39987.0
2020-10-15 15:50:00,87.29,87.54,87.24,87.28,87478.0,85.6056,85.8508,85.5565,85.5958,87478.0
2020-10-16 09:30:00,88.19,88.33,86.76,87.32,70060.0,86.4882,86.6255,85.0858,85.635,70060.0
2020-10-16 09:40:00,87.31,87.61,86.85,86.89,18221.0,85.6252,85.9194,85.1741,85.2133,18221.0
2020-10-16 09:50:00,86.81,87.37,86.81,87.11,6417.0,85.1348,85.684,85.1348,85.4291,6417.0
2020-10-16 10:00:00,87.06,87.13,86.69,86.93,11576.0,85.38,85.4487,85.0172,85.2525,11576.0
2020-10-16 10:10:00,86.97,87.3,86.94,87.27,9140.0,85.2918,85.6154,85.2623,85.586,9140.0
2020-10-16 10:20:00,87.25,87.3,87.14,87.2,8615.0,85.5663,85.6154,85.4585,85.5173,8615.0
2020-10-16 10:30:00,87.19,87.38,87.17,87.37,9381.0,85.5075,85.6938,85.4879,85.684,9381.0
2020-10-16 10:40:00,87.37,87.43,87.05,87.07,12558.0,85.684,85.7429,85.3702,85.3898,12558.0
2020-10-16 10:50:00,87.03,87.24,87.03,87.18,13008.0,85.3506,85.5565,85.3506,85.4977,13008.0
2020-10-16 11:00:00,87.16,87.17,86.91,86.96,9979.0,85.4781,85.4879,85.2329,85.2819,9979.0
2020-10-16 11:10:00,86.96,86.96,86.6,86.72,10354.0,85.2819,85.2819,84.9289,85.0466,10354.0
2020-10-16 11:20:00,86.69,86.69,86.39,86.64,10314.0,85.0172,85.0172,84.7229,84.9681,10314.0
2020-10-16 11:30:00,86.57,86.79,86.57,86.67,17833.0,84.8995,85.1152,84.8995,84.9975,17833.0
2020-10-16 11:40:00,86.66,86.8,86.51,86.6,13594.0,84.9877,85.125,84.8406,84.9289,13594.0
2020-10-16 11:50:00,86.57,86.63,86.43,86.59,7964.0,84.8995,84.9583,84.7622,84.9191,7964.0
2020-10-16 12:00:00,86.64,86.68,86.39,86.53,5858.0,84.9681,85.0073,84.7229,84.8602,5858.0
2020-10-16 12:10:00,86.5,86.62,86.42,86.51,14823.0,84.8308,84.9485,84.7524,84.8406,14823.0
2020-10-16 12:20:00,86.52,86.8,86.47,86.74,8291.0,84.8504,85.125,84.8014,85.0662,8291.0
2020-10-16 12:30:00,86.83,86.83,86.45,86.55,8418.0,85.1545,85.1545,84.7818,84.8799,8418.0
2020-10-16 12:40:00,86.52,86.64,86.36,86.57,10443.0,84.8504,84.9681,84.6935,84.8995,10443.0
2020-10-16 12:50:00,86.62,86.72,86.49,86.65,5168.0,84.9485,85.0466,84.821,84.9779,5168.0
2020-10-16 13:00:00,86.68,86.79,86.65,86.79,4482.0,85.0073,85.1152,84.9779,85.1152,4482.0
2020-10-16 13:10:00,86.77,86.89,86.76,86.86,7473.0,85.0956,85.2133,85.0858,85.1839,7473.0
2020-10-16 13:20:00,86.81,86.86,86.73,86.73,3608.0,85.1348,85.1839,85.0564,85.0564,3608.0
2020-10-16 13:30:00,86.73,86.79,86.61,86.72,7841.0,85.0564,85.1152,84.9387,85.0466,7841.0
2020-10-16 13:40:00,86.7,86.92,86.7,86.91,5487.0,85.027,85.2427,85.027,85.2329,5487.0
2020-10-16 13:50:00,86.9,86.93,86.84,86.84,5866.0,85.2231,85.2525,85.1643,85.1643,5866.0
2020-10-16 14:00:00,86.86,87.1,86.85,87.05,9628.0,85.1839,85.4192,85.1741,85.3702,9628.0
2020-10-16 14:10:00,87.05,87.11,87.01,87.11,5813.0,85.3702,85.4291,85.331,85.4291,5813.0
2020-10-16 14:20:00,87.12,87.17,87.01,87.16,7214.0,85.4389,85.4879,85.331,85.4781,7214.0
2020-10-16 14:30:00,87.14,87.27,87.11,87.22,7658.0,85.4585,85.586,85.4291,85.5369,7658.0
2020-10-16 14:40:00,87.23,87.23,87.15,87.16,4367.0,85.5467,85.5467,85.4683,85.4781,4367.0
2020-10-16 14:50:00,87.16,87.27,87.09,87.09,5875.0,85.4781,85.586,85.4094,85.4094,5875.0
2020-10-16 15:00:00,87.13,87.17,86.97,87.08,10247.0,85.4487,85.4879,85.2918,85.3996,10247.0
2020-10-16 15:10:00,87.1,87.1,86.88,86.97,18866.0,85.4192,85.4192,85.2035,85.2918,18866.0
2020-10-16 15:20:00,86.98,87.07,86.97,87.03,14071.0,85.3016,85.3898,85.2918,85.3506,14071.0
2020-10-16 15:30:00,87.0,87.19,86.98,87.04,23659.0,85.3212,85.5075,85.3016,85.3604,23659.0
2020-10-16 15:40:00,87.04,87.16,87.01,87.06,31478.0,85.3604,85.4781,85.331,85.38,31478.0
2020-10-16 15:50:00,87.04,87.12,86.56,86.67,83160.0,85.3604,85.4389,84.8897,84.9975,83160.0
2020-10-19 09:30:00,87.8,88.42,87.16,88.24,56772.0,86.1057,86.7138,85.4781,86.5372,56772.0
2020-10-19 09:40:00,88.29,88.8,88.11,88.21,60413.0,86.5863,87.0864,86.4098,86.5078,60413.0
2020-10-19 09:50:00,88.18,88.37,87.83,88.04,23590.0,86.4784,86.6647,86.1352,86.3411,23590.0
2020-10-19 10:00:00,87.99,88.47,87.96,88.31,21697.0,86.2921,86.7628,86.2626,86.6059,21697.0
2020-10-19 10:10:00,88.34,88.49,88.13,88.25,13719.0,86.6353,86.7824,86.4294,86.5471,13719.0
2020-10-19 10:20:00,88.21,88.38,88.04,88.31,17258.0,86.5078,86.6745,86.3411,86.6059,17258.0
2020-10-19 10:30:00,88.31,88.33,87.91,88.04,23730.0,86.6059,86.6255,86.2136,86.3411,23730.0
2020-10-19 10:40:00,88.04,88.21,87.9,88.06,30991.0,86.3411,86.5078,86.2038,86.3607,30991.0
2020-10-19 10:50:00,88.09,88.18,88.02,88.15,12497.0,86.3901,86.4784,86.3215,86.449,12497.0
2020-10-19 11:00:00,88.13,88.35,88.13,88.22,12844.0,86.4294,86.6451,86.4294,86.5176,12844.0
2020-10-19 11:10:00,88.24,88.27,87.96,87.96,13947.0,86.5372,86.5667,86.2626,86.2626,13947.0
2020-10-19 11:20:00,87.92,87.93,87.59,87.8,14702.0,86.2234,86.2332,85.8998,86.1057,14702.0
2020-10-19 11:30:00,87.81,87.97,87.72,87.94,10612.0,86.1155,86.2725,86.0273,86.243,10612.0
2020-10-19 11:40:00,87.94,88.04,87.73,87.81,12241.0,86.243,86.3411,86.0371,86.1155,12241.0
2020-10-19 11:50:00,87.66,87.79,87.57,87.77,15742.0,85.9684,86.0959,85.8802,86.0763,15742.0
2020-10-19 12:00:00,87.75,87.89,87.67,87.8,15834.0,86.0567,86.194,85.9782,86.1057,15834.0
2020-10-19 12:10:00,87.82,87.85,87.71,87.74,13304.0,86.1254,86.1548,86.0175,86.0469,13304.0
2020-10-19 12:20:00,87.78,87.78,87.53,87.69,7172.0,86.0861,86.0861,85.8409,85.9979,7172.0
2020-10-19 12:30:00,87.73,87.77,87.6,87.73,13416.0,86.0371,86.0763,85.9096,86.0371,13416.0
2020-10-19 12:40:00,87.77,87.91,87.73,87.83,8472.0,86.0763,86.2136,86.0371,86.1352,8472.0
2020-10-19 12:50:00,87.79,87.88,87.65,87.67,9341.0,86.0959,86.1842,85.9586,85.9782,9341.0
2020-10-19 13:00:00,87.64,87.71,87.53,87.59,5837.0,85.9488,86.0175,85.8409,85.8998,5837.0
2020-10-19 13:10:00,87.58,87.74,87.58,87.65,7893.0,85.89,86.0469,85.89,85.9586,7893.0
2020-10-19 13:20:00,87.66,87.77,87.49,87.74,17443.0,85.9684,86.0763,85.8017,86.0469,17443.0
2020-10-19 13:30:00,87.76,87.78,87.58,87.67,12815.0,86.0665,86.0861,85.89,85.9782,12815.0
2020-10-19 13:40:00,87.68,87.72,87.32,87.6,14575.0,85.9881,86.0273,85.635,85.9096,14575.0
2020-10-19 13:50:00,87.64,87.75,87.53,87.71,10750.0,85.9488,86.0567,85.8409,86.0175,10750.0
2020-10-19 14:00:00,87.71,87.71,87.38,87.53,9760.0,86.0175,86.0175,85.6938,85.8409,9760.0
2020-10-19 14:10:00,87.41,87.51,87.3,87.42,11126.0,85.7233,85.8213,85.6154,85.7331,11126.0
2020-10-19 14:20:00,87.43,87.44,87.15,87.33,20247.0,85.7429,85.7527,85.4683,85.6448,20247.0
2020-10-19 14:30:00,87.28,87.28,86.83,86.91,14522.0,85.5958,85.5958,85.1545,85.2329,14522.0
2020-10-19 14:40:00,86.93,86.97,86.49,86.56,21070.0,85.2525,85.2918,84.821,84.8897,21070.0
2020-10-19 14:50:00,86.53,86.67,86.36,86.4,9708.0,84.8602,84.9975,84.6935,84.7328,9708.0
2020-10-19 15:00:00,86.39,86.44,86.05,86.21,10747.0,84.7229,84.772,84.3895,84.5464,10747.0
2020-10-19 15:10:00,86.2,86.4,86.14,86.18,12200.0,84.5366,84.7328,84.4778,84.517,12200.0
2020-10-19 15:20:00,86.16,86.4,86.06,86.38,20130.0,84.4974,84.7328,84.3993,84.7131,20130.0
2020-10-19 15:30:00,86.36,87.01,86.36,86.88,41800.0,84.6935,85.331,84.6935,85.2035,41800.0
2020-10-19 15:40:00,86.85,86.95,86.71,86.92,51586.0,85.1741,85.2721,85.0368,85.2427,51586.0
2020-10-19 15:50:00,86.95,86.99,86.66,86.66,139384.0,85.2721,85.3114,84.9877,84.9877,139384.0
2020-10-20 09:30:00,87.68,88.14,87.52,87.69,59141.0,85.9881,86.4392,85.8311,85.9979,59141.0
2020-10-20 09:40:00,87.72,87.93,87.63,87.88,39719.0,86.0273,86.2332,85.939,86.1842,39719.0
2020-10-20 09:50:00,87.9,88.65,87.87,88.65,48591.0,86.2038,86.9393,86.1744,86.9393,48591.0
2020-10-20 10:00:00,88.6,88.88,88.44,88.68,82560.0,86.8903,87.1649,86.7334,86.9688,82560.0
2020-10-20 10:10:00,88.72,88.77,88.0,88.04,19769.0,87.008,87.057,86.3019,86.3411,19769.0
2020-10-20 10:20:00,88.08,88.22,87.62,87.81,19364.0,86.3803,86.5176,85.9292,86.1155,19364.0
2020-10-20 10:30:00,87.83,88.06,87.64,87.98,30162.0,86.1352,86.3607,85.9488,86.2823,30162.0
2020-10-20 10:40:00,87.99,88.26,87.79,87.88,38990.0,86.2921,86.5569,86.0959,86.1842,38990.0
2020-10-20 10:50:00,87.89,88.12,87.88,87.98,29391.0,86.194,86.4196,86.1842,86.2823,29391.0
2020-10-20 11:00:00,87.96,88.0,87.73,87.73,36053.0,86.2626,86.3019,86.0371,86.0371,36053.0
2020-10-20 11:10:00,87.74,87.99,87.72,87.99,29586.0,86.0469,86.2921,86.0273,86.2921,29586.0
2020-10-20 11:20:00,87.98,88.11,87.8,88.02,23803.0,86.2823,86.4098,86.1057,86.3215,23803.0
2020-10-20 11:30:00,88.02,88.02,87.75,87.76,28817.0,86.3215,86.3215,86.0567,86.0665,28817.0
2020-10-20 11:40:00,87.76,87.8,87.54,87.69,53487.0,86.0665,86.1057,85.8508,85.9979,53487.0
2020-10-20 11:50:00,87.69,87.73,87.58,87.73,111258.0,85.9979,86.0371,85.89,86.0371,111258.0
2020-10-20 12:00:00,87.71,88.16,87.61,88.16,31699.0,86.0175,86.4588,85.9194,86.4588,31699.0
2020-10-20 12:10:00,88.13,88.29,87.98,87.98,21248.0,86.4294,86.5863,86.2823,86.2823,21248.0
2020-10-20 12:20:00,88.0,88.17,87.97,88.13,44925.0,86.3019,86.4686,86.2725,86.4294,44925.0
2020-10-20 12:30:00,88.12,88.63,88.07,88.44,53432.0,86.4196,86.9197,86.3705,86.7334,53432.0
2020-10-20 12:40:00,88.42,88.73,88.27,88.43,33941.0,86.7138,87.0178,86.5667,86.7236,33941.0
2020-10-20 12:50:00,88.45,88.47,87.97,88.08,15142.0,86.7432,86.7628,86.2725,86.3803,15142.0
2020-10-20 13:00:00,88.09,88.38,88.06,88.26,12869.0,86.3901,86.6745,86.3607,86.5569,12869.0
2020-10-20 13:10:00,88.28,88.68,88.26,88.51,26386.0,86.5765,86.9688,86.5569,86.802,26386.0
2020-10-20 13:20:00,88.51,88.67,88.39,88.57,21750.0,86.802,86.9589,86.6844,86.8609,21750.0
2020-10-20 13:30:00,88.57,88.79,88.47,88.76,25363.0,86.8609,87.0766,86.7628,87.0472,25363.0
2020-10-20 13:40:00,88.79,88.82,88.64,88.77,32049.0,87.0766,87.1061,86.9295,87.057,32049.0
2020-10-20 13:50:00,88.76,88.76,88.43,88.6,40530.0,87.0472,87.0472,86.7236,86.8903,40530.0
2020-10-20 14:00:00,88.61,88.69,88.27,88.53,38411.0,86.9001,86.9786,86.5667,86.8216,38411.0
2020-10-20 14:10:00,88.52,88.72,88.49,88.7,18851.0,86.8118,87.008,86.7824,86.9884,18851.0
2020-10-20 14:20:00,88.69,88.69,88.35,88.43,18607.0,86.9786,86.9786,86.6451,86.7236,18607.0
2020-10-20 14:30:00,88.43,88.53,88.31,88.53,19964.0,86.7236,86.8216,86.6059,86.8216,19964.0
2020-10-20 14:40:00,88.54,88.6,88.37,88.42,31498.0,86.8315,86.8903,86.6647,86.7138,31498.0
2020-10-20 14:50:00,88.4,88.44,88.24,88.3,25435.0,86.6942,86.7334,86.5372,86.5961,25435.0
2020-10-20 15:00:00,88.33,88.6,88.08,88.08,36147.0,86.6255,86.8903,86.3803,86.3803,36147.0
2020-10-20 15:10:00,88.09,88.17,87.84,88.06,44999.0,86.3901,86.4686,86.145,86.3607,44999.0
2020-10-20 15:20:00,88.03,88.07,87.82,88.05,75984.0,86.3313,86.3705,86.1254,86.3509,75984.0
2020-10-20 15:30:00,88.02,88.27,87.91,88.01,237278.0,86.3215,86.5667,86.2136,86.3117,237278.0
2020-10-20 15:40:00,88.01,88.29,88.0,88.11,88808.0,86.3117,86.5863,86.3019,86.4098,88808.0
2020-10-20 15:50:00,88.09,88.25,87.78,87.94,221594.0,86.3901,86.5471,86.0861,86.243,221594.0
2020-10-21 09:30:00,87.99,89.89,87.99,89.78,224338.0,86.2921,88.1554,86.2921,88.0475,224338.0
2020-10-21 09:40:00,89.78,90.69,89.76,89.98,120776.0,88.0475,88.94,88.0279,88.2437,120776.0
2020-10-21 09:50:00,89.95,91.27,89.93,91.12,141482.0,88.2142,89.5088,88.1946,89.3617,141482.0
2020-10-21 10:00:00,91.17,91.44,90.83,91.16,106758.0,89.4107,89.6755,89.0773,89.4009,106758.0
2020-10-21 10:10:00,91.14,91.4,90.98,91.0,74335.0,89.3813,89.6363,89.2244,89.244,74335.0
2020-10-21 10:20:00,91.02,91.95,91.02,91.76,120520.0,89.2636,90.1757,89.2636,89.9893,120520.0
2020-10-21 10:30:00,91.84,91.9,91.1,91.34,59643.0,90.0678,90.1266,89.3421,89.5774,59643.0
2020-10-21 10:40:00,91.33,91.56,91.17,91.22,40464.0,89.5676,89.7932,89.4107,89.4597,40464.0
2020-10-21 10:50:00,91.17,91.4,91.12,91.18,46222.0,89.4107,89.6363,89.3617,89.4205,46222.0
2020-10-21 11:00:00,91.17,92.22,91.17,91.94,84147.0,89.4107,90.4404,89.4107,90.1658,84147.0
2020-10-21 11:10:00,91.91,92.13,91.24,91.45,64401.0,90.1364,90.3522,89.4794,89.6853,64401.0
2020-10-21 11:20:00,91.45,91.45,90.59,91.19,61301.0,89.6853,89.6853,88.8419,89.4303,61301.0
2020-10-21 11:30:00,91.11,92.22,90.98,92.17,76255.0,89.3519,90.4404,89.2244,90.3914,76255.0
2020-10-21 11:40:00,92.24,92.69,92.02,92.64,67116.0,90.4601,90.9014,90.2443,90.8523,67116.0
2020-10-21 11:50:00,92.64,92.93,91.99,92.12,104156.0,90.8523,91.1367,90.2149,90.3424,104156.0
2020-10-21 12:00:00,92.11,92.45,91.92,92.06,59701.0,90.3326,90.666,90.1462,90.2835,59701.0
2020-10-21 12:10:00,92.03,92.26,91.92,92.2,26356.0,90.2541,90.4797,90.1462,90.4208,26356.0
2020-10-21 12:20:00,92.16,92.64,92.14,92.48,39895.0,90.3816,90.8523,90.362,90.6954,39895.0
2020-10-21 12:30:00,92.46,92.54,91.87,92.17,43755.0,90.6758,90.7543,90.0972,90.3914,43755.0
2020-10-21 12:40:00,92.19,92.27,91.93,92.04,26869.0,90.411,90.4895,90.156,90.2639,26869.0
2020-10-21 12:50:00,92.13,92.31,91.96,92.14,49142.0,90.3522,90.5287,90.1855,90.362,49142.0
2020-10-21 13:00:00,92.12,92.42,91.91,92.37,57619.0,90.3424,90.6366,90.1364,90.5875,57619.0
2020-10-21 13:10:00,92.32,92.93,92.32,92.84,39163.0,90.5385,91.1367,90.5385,91.0485,39163.0
2020-10-21 13:20:00,92.8,92.96,92.65,92.83,42014.0,91.0093,91.1662,90.8621,91.0387,42014.0
2020-10-21 13:30:00,92.88,93.0,92.0,92.63,36903.0,91.0877,91.2054,90.2247,90.8425,36903.0
2020-10-21 13:40:00,92.66,92.9,92.56,92.83,40857.0,90.872,91.1073,90.7739,91.0387,40857.0
2020-10-21 13:50:00,92.86,93.0,92.71,92.78,25888.0,91.0681,91.2054,90.921,90.9896,25888.0
2020-10-21 14:00:00,92.83,92.87,92.22,92.25,17827.0,91.0387,91.0779,90.4404,90.4699,17827.0
2020-10-21 14:10:00,92.27,92.33,92.01,92.14,29780.0,90.4895,90.5483,90.2345,90.362,29780.0
2020-10-21 14:20:00,92.18,92.63,92.09,92.61,33471.0,90.4012,90.8425,90.313,90.8229,33471.0
2020-10-21 14:30:00,92.6,93.0,92.57,92.9,20123.0,90.8131,91.2054,90.7837,91.1073,20123.0
2020-10-21 14:40:00,92.92,93.17,92.87,93.01,47383.0,91.1269,91.3721,91.0779,91.2152,47383.0
2020-10-21 14:50:00,92.99,92.99,92.67,92.68,29288.0,91.1956,91.1956,90.8818,90.8916,29288.0
2020-10-21 15:00:00,92.71,92.8,92.45,92.6,39063.0,90.921,91.0093,90.666,90.8131,39063.0
2020-10-21 15:10:00,92.6,92.76,92.53,92.67,33070.0,90.8131,90.97,90.7445,90.8818,33070.0
2020-10-21 15:20:00,92.69,92.84,92.62,92.79,35885.0,90.9014,91.0485,90.8327,90.9994,35885.0
2020-10-21 15:30:00,92.79,93.03,92.54,92.54,70264.0,90.9994,91.2348,90.7543,90.7543,70264.0
2020-10-21 15:40:00,92.53,92.56,92.24,92.33,84258.0,90.7445,90.7739,90.4601,90.5483,84258.0
2020-10-21 15:50:00,92.34,92.43,92.0,92.06,224276.0,90.5581,90.6464,90.2247,90.2835,224276.0
2020-10-22 09:30:00,92.75,92.75,89.4,89.84,98901.0,90.9602,90.9602,87.6749,88.1064,98901.0
2020-10-22 09:40:00,89.99,90.44,89.72,90.2,33888.0,88.2535,88.6948,87.9887,88.4594,33888.0
2020-10-22 09:50:00,90.2,91.01,90.07,90.91,26630.0,88.4594,89.2538,88.3319,89.1557,26630.0
2020-10-22 10:00:00,90.84,90.97,90.3,90.55,25152.0,89.0871,89.2146,88.5575,88.8027,25152.0
2020-10-22 10:10:00,90.62,90.82,90.37,90.7,27458.0,88.8713,89.0675,88.6261,88.9498,27458.0
2020-10-22 10:20:00,90.74,90.74,89.91,90.42,31593.0,88.989,88.989,88.175,88.6752,31593.0
2020-10-22 10:30:00,90.42,90.47,89.8,89.99,20922.0,88.6752,88.7242,88.0671,88.2535,20922.0
2020-10-22 10:40:00,90.02,90.15,89.61,90.03,27668.0,88.2829,88.4104,87.8808,88.2927,27668.0
2020-10-22 10:50:00,90.11,90.42,89.88,90.3,18465.0,88.3712,88.6752,88.1456,88.5575,18465.0
2020-10-22 11:00:00,90.29,90.42,89.95,89.97,18174.0,88.5477,88.6752,88.2142,88.2339,18174.0
2020-10-22 11:10:00,90.0,90.49,89.98,90.47,17272.0,88.2633,88.7438,88.2437,88.7242,17272.0
2020-10-22 11:20:00,90.45,90.69,90.4,90.65,18745.0,88.7046,88.94,88.6556,88.9007,18745.0
2020-10-22 11:30:00,90.66,90.91,90.47,90.68,70760.0,88.9105,89.1557,88.7242,88.9302,70760.0
2020-10-22 11:40:00,90.7,91.17,90.7,91.16,21755.0,88.9498,89.4107,88.9498,89.4009,21755.0
2020-10-22 11:50:00,91.2,91.33,90.99,91.02,36242.0,89.4401,89.5676,89.2342,89.2636,36242.0
2020-10-22 12:00:00,91.07,91.07,90.55,90.73,16256.0,89.3126,89.3126,88.8027,88.9792,16256.0
2020-10-22 12:10:00,90.76,90.76,90.41,90.5,23032.0,89.0086,89.0086,88.6654,88.7536,23032.0
2020-10-22 12:20:00,90.5,90.51,90.25,90.29,16203.0,88.7536,88.7634,88.5085,88.5477,16203.0
2020-10-22 12:30:00,90.33,90.33,90.15,90.29,11363.0,88.5869,88.5869,88.4104,88.5477,11363.0
2020-10-22 12:40:00,90.28,90.51,90.19,90.51,13527.0,88.5379,88.7634,88.4496,88.7634,13527.0
2020-10-22 12:50:00,90.48,90.7,90.47,90.7,9120.0,88.734,88.9498,88.7242,88.9498,9120.0
2020-10-22 13:00:00,90.67,91.16,90.64,91.14,22160.0,88.9204,89.4009,88.8909,89.3813,22160.0
2020-10-22 13:10:00,91.12,91.46,91.07,91.39,26101.0,89.3617,89.6951,89.3126,89.6265,26101.0
2020-10-22 13:20:00,91.37,91.69,91.3,91.69,29225.0,89.6068,89.9207,89.5382,89.9207,29225.0
2020-10-22 13:30:00,91.71,91.78,91.52,91.71,24604.0,89.9403,90.0089,89.754,89.9403,24604.0
2020-10-22 13:40:00,91.71,91.85,91.57,91.74,19850.0,89.9403,90.0776,89.803,89.9697,19850.0
2020-10-22 13:50:00,91.77,91.99,91.6,91.95,25489.0,89.9991,90.2149,89.8324,90.1757,25489.0
2020-10-22 14:00:00,91.95,92.02,91.56,91.66,41659.0,90.1757,90.2443,89.7932,89.8913,41659.0
2020-10-22 14:10:00,91.65,91.93,91.59,91.84,19968.0,89.8814,90.156,89.8226,90.0678,19968.0
2020-10-22 14:20:00,91.87,91.91,91.68,91.7,19732.0,90.0972,90.1364,89.9109,89.9305,19732.0
2020-10-22 14:30:00,91.67,91.8,91.57,91.67,30449.0,89.9011,90.0285,89.803,89.9011,30449.0
2020-10-22 14:40:00,91.67,91.68,91.3,91.31,52784.0,89.9011,89.9109,89.5382,89.548,52784.0
2020-10-22 14:50:00,91.31,91.4,91.17,91.28,26581.0,89.548,89.6363,89.4107,89.5186,26581.0
2020-10-22 15:00:00,91.3,91.3,91.1,91.19,27127.0,89.5382,89.5382,89.3421,89.4303,27127.0
2020-10-22 15:10:00,91.22,91.27,91.13,91.27,25276.0,89.4597,89.5088,89.3715,89.5088,25276.0
2020-10-22 15:20:00,91.27,91.43,91.21,91.41,33977.0,89.5088,89.6657,89.4499,89.6461,33977.0
2020-10-22 15:30:00,91.39,91.49,91.26,91.3,34860.0,89.6265,89.7245,89.499,89.5382,34860.0
2020-10-22 15:40:00,91.29,91.37,91.28,91.31,41041.0,89.5284,89.6068,89.5186,89.548,41041.0
2020-10-22 15:50:00,91.33,91.42,90.88,90.99,155734.0,89.5676,89.6559,89.1263,89.2342,155734.0
2020-10-23 09:30:00,91.22,91.98,91.01,91.89,31439.0,89.4597,90.2051,89.2538,90.1168,31439.0
2020-10-23 09:40:00,91.98,92.2,91.68,91.82,19464.0,90.2051,90.4208,89.9109,90.0482,19464.0
2020-10-23 09:50:00,91.86,92.29,91.72,91.87,17205.0,90.0874,90.5091,89.9501,90.0972,17205.0
2020-10-23 10:00:00,91.95,92.03,91.18,91.69,19909.0,90.1757,90.2541,89.4205,89.9207,19909.0
2020-10-23 10:10:00,91.7,92.0,91.53,91.89,14487.0,89.9305,90.2247,89.7638,90.1168,14487.0
2020-10-23 10:20:00,91.89,91.92,91.57,91.87,9413.0,90.1168,90.1462,89.803,90.0972,9413.0
2020-10-23 10:30:00,91.82,91.89,91.65,91.82,18961.0,90.0482,90.1168,89.8814,90.0482,18961.0
2020-10-23 10:40:00,91.84,91.95,91.56,91.71,27164.0,90.0678,90.1757,89.7932,89.9403,27164.0
2020-10-23 10:50:00,91.74,91.96,91.66,91.96,26381.0,89.9697,90.1855,89.8913,90.1855,26381.0
2020-10-23 11:00:00,91.97,92.0,91.83,91.95,26533.0,90.1953,90.2247,90.058,90.1757,26533.0
2020-10-23 11:10:00,91.96,92.02,91.85,91.93,22577.0,90.1855,90.2443,90.0776,90.156,22577.0
2020-10-23 11:20:00,91.94,91.96,91.79,91.96,30336.0,90.1658,90.1855,90.0187,90.1855,30336.0
2020-10-23 11:30:00,91.92,92.0,91.6,91.65,19229.0,90.1462,90.2247,89.8324,89.8814,19229.0
2020-10-23 11:40:00,91.63,91.86,91.58,91.67,8278.0,89.8618,90.0874,89.8128,89.9011,8278.0
2020-10-23 11:50:00,91.67,91.83,91.46,91.81,12026.0,89.9011,90.058,89.6951,90.0384,12026.0
2020-10-23 12:00:00,91.8,91.85,91.7,91.77,5785.0,90.0285,90.0776,89.9305,89.9991,5785.0
2020-10-23 12:10:00,91.84,91.86,91.53,91.75,11290.0,90.0678,90.0874,89.7638,89.9795,11290.0
2020-10-23 12:20:00,91.65,91.66,91.5,91.66,7523.0,89.8814,89.8913,89.7343,89.8913,7523.0
2020-10-23 12:30:00,91.66,91.68,91.53,91.53,10768.0,89.8913,89.9109,89.7638,89.7638,10768.0
2020-10-23 12:40:00,91.61,91.75,91.61,91.74,10036.0,89.8422,89.9795,89.8422,89.9697,10036.0
2020-10-23 12:50:00,91.74,91.91,91.66,91.77,14707.0,89.9697,90.1364,89.8913,89.9991,14707.0
2020-10-23 13:00:00,91.74,91.87,91.74,91.81,6152.0,89.9697,90.0972,89.9697,90.0384,6152.0
2020-10-23 13:10:00,91.86,91.92,91.81,91.88,15190.0,90.0874,90.1462,90.0384,90.107,15190.0
2020-10-23 13:20:00,91.88,92.13,91.86,92.11,10226.0,90.107,90.3522,90.0874,90.3326,10226.0
2020-10-23 13:30:00,92.12,92.21,92.05,92.15,8870.0,90.3424,90.4306,90.2737,90.3718,8870.0
2020-10-23 13:40:00,92.16,92.24,92.1,92.24,11538.0,90.3816,90.4601,90.3228,90.4601,11538.0
2020-10-23 13:50:00,92.24,92.35,92.24,92.24,8423.0,90.4601,90.5679,90.4601,90.4601,8423.0
2020-10-23 14:00:00,92.25,92.41,92.13,92.4,21245.0,90.4699,90.6268,90.3522,90.617,21245.0
2020-10-23 14:10:00,92.33,92.46,92.27,92.39,8477.0,90.5483,90.6758,90.4895,90.6072,8477.0
2020-10-23 14:20:00,92.37,92.44,92.31,92.44,6132.0,90.5875,90.6562,90.5287,90.6562,6132.0
2020-10-23 14:30:00,92.41,92.44,92.17,92.17,10897.0,90.6268,90.6562,90.3914,90.3914,10897.0
2020-10-23 14:40:00,92.19,92.24,92.12,92.19,10217.0,90.411,90.4601,90.3424,90.411,10217.0
2020-10-23 14:50:00,92.16,92.18,91.86,91.93,16091.0,90.3816,90.4012,90.0874,90.156,16091.0
2020-10-23 15:00:00,91.95,92.12,91.92,92.12,9163.0,90.1757,90.3424,90.1462,90.3424,9163.0
2020-10-23 15:10:00,92.09,92.27,92.06,92.26,13241.0,90.313,90.4895,90.2835,90.4797,13241.0
2020-10-23 15:20:00,92.25,92.26,92.03,92.06,12400.0,90.4699,90.4797,90.2541,90.2835,12400.0
2020-10-23 15:30:00,92.05,92.05,91.72,91.76,20250.0,90.2737,90.2737,89.9501,89.9893,20250.0
2020-10-23 15:40:00,91.77,91.98,91.74,91.97,23884.0,89.9991,90.2051,89.9697,90.1953,23884.0
2020-10-23 15:50:00,91.98,92.0,91.75,91.96,113032.0,90.2051,90.2247,89.9795,90.1855,113032.0
2020-10-26 09:30:00,90.58,91.61,90.4,91.41,45077.0,88.8321,89.8422,88.6556,89.6461,45077.0
2020-10-26 09:40:00,91.29,91.37,90.88,91.23,18303.0,89.5284,89.6068,89.1263,89.4695,18303.0
2020-10-26 09:50:00,91.24,91.43,91.16,91.35,13306.0,89.4794,89.6657,89.4009,89.5872,13306.0
2020-10-26 10:00:00,91.3,91.62,91.23,91.39,22464.0,89.5382,89.852,89.4695,89.6265,22464.0
2020-10-26 10:10:00,91.39,91.42,91.17,91.26,10463.0,89.6265,89.6559,89.4107,89.499,10463.0
2020-10-26 10:20:00,91.26,91.32,90.73,90.73,14579.0,89.499,89.5578,88.9792,88.9792,14579.0
2020-10-26 10:30:00,90.72,90.79,90.22,90.48,20888.0,88.9694,89.038,88.479,88.734,20888.0
2020-10-26 10:40:00,90.5,90.76,90.32,90.4,17946.0,88.7536,89.0086,88.5771,88.6556,17946.0
2020-10-26 10:50:00,90.33,90.39,89.97,90.11,16835.0,88.5869,88.6458,88.2339,88.3712,16835.0
2020-10-26 11:00:00,90.07,90.08,89.75,89.92,26084.0,88.3319,88.3417,88.0181,88.1848,26084.0
2020-10-26 11:10:00,89.88,89.95,89.55,89.69,14626.0,88.1456,88.2142,87.822,87.9593,14626.0
2020-10-26 11:20:00,89.68,89.95,89.58,89.61,16188.0,87.9495,88.2142,87.8514,87.8808,16188.0
2020-10-26 11:30:00,89.59,89.72,89.37,89.59,8615.0,87.8612,87.9887,87.6454,87.8612,8615.0
2020-10-26 11:40:00,89.54,89.6,89.21,89.46,17417.0,87.8122,87.871,87.4885,87.7337,17417.0
2020-10-26 11:50:00,89.38,89.71,89.35,89.39,7733.0,87.6552,87.9789,87.6258,87.6651,7733.0
2020-10-26 12:00:00,89.37,89.46,89.24,89.4,12019.0,87.6454,87.7337,87.5179,87.6749,12019.0
2020-10-26 12:10:00,89.47,89.5,89.25,89.5,9651.0,87.7435,87.7729,87.5278,87.7729,9651.0
2020-10-26 12:20:00,89.48,89.48,89.27,89.28,7997.0,87.7533,87.7533,87.5474,87.5572,7997.0
2020-10-26 12:30:00,89.19,89.22,88.82,89.0,17035.0,87.4689,87.4983,87.1061,87.2826,17035.0
2020-10-26 12:40:00,89.04,89.06,88.68,88.76,35208.0,87.3218,87.3414,86.9688,87.0472,35208.0
2020-10-26 12:50:00,88.78,88.89,88.67,88.81,11524.0,87.0668,87.1747,86.9589,87.0962,11524.0
2020-10-26 13:00:00,88.79,88.86,88.56,88.86,12438.0,87.0766,87.1453,86.8511,87.1453,12438.0
2020-10-26 13:10:00,88.95,88.95,88.66,88.68,8894.0,87.2335,87.2335,86.9491,86.9688,8894.0
2020-10-26 13:20:00,88.7,88.82,88.42,88.44,13945.0,86.9884,87.1061,86.7138,86.7334,13945.0
2020-10-26 13:30:00,88.39,88.52,88.31,88.49,17835.0,86.6844,86.8118,86.6059,86.7824,17835.0
2020-10-26 13:40:00,88.5,88.6,88.31,88.6,11301.0,86.7922,86.8903,86.6059,86.8903,11301.0
2020-10-26 13:50:00,88.62,88.86,88.61,88.85,24889.0,86.9099,87.1453,86.9001,87.1355,24889.0
2020-10-26 14:00:00,88.83,89.03,88.73,88.92,21337.0,87.1159,87.312,87.0178,87.2041,21337.0
2020-10-26 14:10:00,88.93,89.15,88.93,89.04,17331.0,87.2139,87.4297,87.2139,87.3218,17331.0
2020-10-26 14:20:00,89.03,89.41,88.98,89.4,15173.0,87.312,87.6847,87.263,87.6749,15173.0
2020-10-26 14:30:00,89.42,89.42,89.16,89.21,12046.0,87.6945,87.6945,87.4395,87.4885,12046.0
2020-10-26 14:40:00,89.24,89.31,89.0,89.11,12062.0,87.5179,87.5866,87.2826,87.3905,12062.0
2020-10-26 14:50:00,89.13,89.29,89.12,89.24,16731.0,87.4101,87.567,87.4003,87.5179,16731.0
2020-10-26 15:00:00,89.25,89.38,89.03,89.08,11862.0,87.5278,87.6552,87.312,87.361,11862.0
2020-10-26 15:10:00,89.06,89.16,88.91,88.98,24223.0,87.3414,87.4395,87.1943,87.263,24223.0
2020-10-26 15:20:00,89.05,89.26,89.05,89.23,13622.0,87.3316,87.5376,87.3316,87.5081,13622.0
2020-10-26 15:30:00,89.24,89.42,89.14,89.32,29488.0,87.5179,87.6945,87.4199,87.5964,29488.0
2020-10-26 15:40:00,89.33,89.43,89.02,89.06,49294.0,87.6062,87.7043,87.3022,87.3414,49294.0
2020-10-26 15:50:00,89.06,89.64,88.91,89.59,78048.0,87.3414,87.9102,87.1943,87.8612,78048.0
2020-10-27 09:30:00,89.83,89.83,88.99,89.44,21663.0,88.0966,88.0966,87.2728,87.7141,21663.0
2020-10-27 09:40:00,89.39,89.54,89.15,89.23,10789.0,87.6651,87.8122,87.4297,87.5081,10789.0
2020-10-27 09:50:00,89.27,89.36,88.78,88.95,27499.0,87.5474,87.6356,87.0668,87.2335,27499.0
2020-10-27 10:00:00,88.89,88.9,88.31,88.49,35614.0,87.1747,87.1845,86.6059,86.7824,35614.0
2020-10-27 10:10:00,88.49,88.7,88.14,88.17,49932.0,86.7824,86.9884,86.4392,86.4686,49932.0
2020-10-27 10:20:00,88.2,88.28,87.92,87.95,21178.0,86.498,86.5765,86.2234,86.2528,21178.0
2020-10-27 10:30:00,88.0,88.07,87.68,88.0,38260.0,86.3019,86.3705,85.9881,86.3019,38260.0
2020-10-27 10:40:00,88.12,88.37,87.83,88.36,10333.0,86.4196,86.6647,86.1352,86.6549,10333.0
2020-10-27 10:50:00,88.36,88.36,88.01,88.16,19223.0,86.6549,86.6549,86.3117,86.4588,19223.0
2020-10-27 11:00:00,88.15,88.44,88.06,88.43,14133.0,86.449,86.7334,86.3607,86.7236,14133.0
2020-10-27 11:10:00,88.32,88.51,88.29,88.33,9574.0,86.6157,86.802,86.5863,86.6255,9574.0
2020-10-27 11:20:00,88.35,88.4,88.1,88.11,20066.0,86.6451,86.6942,86.3999,86.4098,20066.0
2020-10-27 11:30:00,88.12,88.12,87.81,87.89,13063.0,86.4196,86.4196,86.1155,86.194,13063.0
2020-10-27 11:40:00,87.9,87.97,87.73,87.77,11038.0,86.2038,86.2725,86.0371,86.0763,11038.0
2020-10-27 11:50:00,87.81,87.96,87.76,87.87,10334.0,86.1155,86.2626,86.0665,86.1744,10334.0
2020-10-27 12:00:00,87.9,87.94,87.76,87.85,8565.0,86.2038,86.243,86.0665,86.1548,8565.0
2020-10-27 12:10:00,87.86,87.86,87.53,87.69,9145.0,86.1646,86.1646,85.8409,85.9979,9145.0
2020-10-27 12:20:00,87.69,87.72,87.53,87.54,10615.0,85.9979,86.0273,85.8409,85.8508,10615.0
2020-10-27 12:30:00,87.57,87.59,87.34,87.45,15305.0,85.8802,85.8998,85.6546,85.7625,15305.0
2020-10-27 12:40:00,87.43,87.5,87.09,87.09,15570.0,85.7429,85.8115,85.4094,85.4094,15570.0
2020-10-27 12:50:00,87.04,87.19,86.86,87.19,21538.0,85.3604,85.5075,85.1839,85.5075,21538.0
2020-10-27 13:00:00,87.25,87.45,86.95,87.22,37443.0,85.5663,85.7625,85.2721,85.5369,37443.0
2020-10-27 13:10:00,87.21,87.37,87.04,87.28,12993.0,85.5271,85.684,85.3604,85.5958,12993.0
2020-10-27 13:20:00,87.33,87.55,87.25,87.48,16164.0,85.6448,85.8606,85.5663,85.7919,16164.0
2020-10-27 13:30:00,87.5,87.6,87.45,87.58,12342.0,85.8115,85.9096,85.7625,85.89,12342.0
2020-10-27 13:40:00,87.56,87.65,87.47,87.62,20242.0,85.8704,85.9586,85.7821,85.9292,20242.0
2020-10-27 13:50:00,87.65,87.65,87.44,87.58,13365.0,85.9586,85.9586,85.7527,85.89,13365.0
2020-10-27 14:00:00,87.59,87.61,87.43,87.55,12813.0,85.8998,85.9194,85.7429,85.8606,12813.0
2020-10-27 14:10:00,87.53,87.57,87.4,87.42,12010.0,85.8409,85.8802,85.7135,85.7331,12010.0
2020-10-27 14:20:00,87.4,87.65,87.4,87.62,15695.0,85.7135,85.9586,85.7135,85.9292,15695.0
2020-10-27 14:30:00,87.56,87.56,87.45,87.5,15168.0,85.8704,85.8704,85.7625,85.8115,15168.0
2020-10-27 14:40:00,87.51,87.57,87.3,87.42,16418.0,85.8213,85.8802,85.6154,85.7331,16418.0
2020-10-27 14:50:00,87.37,87.5,87.31,87.35,14799.0,85.684,85.8115,85.6252,85.6644,14799.0
2020-10-27 15:00:00,87.36,87.46,87.2,87.2,13410.0,85.6742,85.7723,85.5173,85.5173,13410.0
2020-10-27 15:10:00,87.26,87.36,87.24,87.34,12892.0,85.5762,85.6742,85.5565,85.6546,12892.0
2020-10-27 15:20:00,87.32,87.64,87.32,87.64,14002.0,85.635,85.9488,85.635,85.9488,14002.0
2020-10-27 15:30:00,87.62,87.68,87.52,87.56,107122.0,85.9292,85.9881,85.8311,85.8704,107122.0
2020-10-27 15:40:00,87.56,87.71,87.27,87.31,55665.0,85.8704,86.0175,85.586,85.6252,55665.0
2020-10-27 15:50:00,87.3,87.63,87.03,87.45,126356.0,85.6154,85.939,85.3506,85.7625,126356.0
2020-10-28 09:30:00,85.74,85.8,85.0,85.57,58610.0,84.0855,84.1443,83.3598,83.9188,58610.0
2020-10-28 09:40:00,85.61,86.29,85.53,85.79,12230.0,83.958,84.6249,83.8795,84.1345,12230.0
2020-10-28 09:50:00,85.76,85.83,85.55,85.68,13470.0,84.1051,84.1738,83.8992,84.0266,13470.0
2020-10-28 10:00:00,85.72,86.13,85.55,85.96,14215.0,84.0659,84.468,83.8992,84.3012,14215.0
2020-10-28 10:10:00,85.96,86.08,85.56,85.56,17745.0,84.3012,84.4189,83.909,83.909,17745.0
2020-10-28 10:20:00,85.53,85.71,85.3,85.4,17325.0,83.8795,84.0561,83.654,83.752,17325.0
2020-10-28 10:30:00,85.44,86.06,85.38,85.96,27782.0,83.7913,84.3993,83.7324,84.3012,27782.0
2020-10-28 10:40:00,86.09,86.13,85.57,85.58,14707.0,84.4287,84.468,83.9188,83.9286,14707.0
2020-10-28 10:50:00,85.61,85.98,85.46,85.98,11536.0,83.958,84.3209,83.8109,84.3209,11536.0
2020-10-28 11:00:00,85.89,86.21,85.7,86.17,9980.0,84.2326,84.5464,84.0463,84.5072,9980.0
2020-10-28 11:10:00,86.17,86.39,86.09,86.17,10483.0,84.5072,84.7229,84.4287,84.5072,10483.0
2020-10-28 11:20:00,86.22,86.44,86.2,86.44,10850.0,84.5562,84.772,84.5366,84.772,10850.0
2020-10-28 11:30:00,86.4,86.42,86.07,86.11,25738.0,84.7328,84.7524,84.4091,84.4483,25738.0
2020-10-28 11:40:00,86.09,86.43,86.06,86.29,10075.0,84.4287,84.7622,84.3993,84.6249,10075.0
2020-10-28 11:50:00,86.31,86.55,86.24,86.31,28030.0,84.6445,84.8799,84.5758,84.6445,28030.0
2020-10-28 12:00:00,86.27,86.55,86.21,86.55,7180.0,84.6053,84.8799,84.5464,84.8799,7180.0
2020-10-28 12:10:00,86.51,86.66,86.45,86.59,6128.0,84.8406,84.9877,84.7818,84.9191,6128.0
2020-10-28 12:20:00,86.64,86.64,86.28,86.28,7067.0,84.9681,84.9681,84.6151,84.6151,7067.0
2020-10-28 12:30:00,86.27,86.57,86.26,86.39,8978.0,84.6053,84.8995,84.5955,84.7229,8978.0
2020-10-28 12:40:00,86.36,86.5,86.35,86.39,8751.0,84.6935,84.8308,84.6837,84.7229,8751.0
2020-10-28 12:50:00,86.38,86.57,86.27,86.48,7064.0,84.7131,84.8995,84.6053,84.8112,7064.0
2020-10-28 13:00:00,86.46,86.46,86.18,86.2,9358.0,84.7916,84.7916,84.517,84.5366,9358.0
2020-10-28 13:10:00,86.17,86.17,85.9,86.08,7647.0,84.5072,84.5072,84.2424,84.4189,7647.0
2020-10-28 13:20:00,86.04,86.26,85.97,86.26,7963.0,84.3797,84.5955,84.311,84.5955,7963.0
2020-10-28 13:30:00,86.26,86.72,86.26,86.62,6318.0,84.5955,85.0466,84.5955,84.9485,6318.0
2020-10-28 13:40:00,86.64,86.75,86.52,86.71,5535.0,84.9681,85.076,84.8504,85.0368,5535.0
2020-10-28 13:50:00,86.63,86.77,86.61,86.69,18113.0,84.9583,85.0956,84.9387,85.0172,18113.0
2020-10-28 14:00:00,86.66,86.66,86.41,86.46,9646.0,84.9877,84.9877,84.7426,84.7916,9646.0
2020-10-28 14:10:00,86.48,86.52,86.23,86.32,9228.0,84.8112,84.8504,84.566,84.6543,9228.0
2020-10-28 14:20:00,86.29,86.64,86.27,86.57,9694.0,84.6249,84.9681,84.6053,84.8995,9694.0
2020-10-28 14:30:00,86.62,86.65,86.37,86.37,11427.0,84.9485,84.9779,84.7033,84.7033,11427.0
2020-10-28 14:40:00,86.37,86.44,86.26,86.32,8427.0,84.7033,84.772,84.5955,84.6543,8427.0
2020-10-28 14:50:00,86.35,86.46,86.02,86.39,12608.0,84.6837,84.7916,84.3601,84.7229,12608.0
2020-10-28 15:00:00,86.4,86.42,86.2,86.39,11051.0,84.7328,84.7524,84.5366,84.7229,11051.0
2020-10-28 15:10:00,86.4,86.49,86.29,86.43,15642.0,84.7328,84.821,84.6249,84.7622,15642.0
2020-10-28 15:20:00,86.42,86.78,86.31,86.67,19958.0,84.7524,85.1054,84.6445,84.9975,19958.0
2020-10-28 15:30:00,86.64,86.87,86.42,86.42,36810.0,84.9681,85.1937,84.7524,84.7524,36810.0
2020-10-28 15:40:00,86.44,86.54,86.17,86.25,20610.0,84.772,84.8701,84.5072,84.5856,20610.0
2020-10-28 15:50:00,86.21,86.21,85.53,85.54,112024.0,84.5464,84.5464,83.8795,83.8893,112024.0
2020-10-29 09:30:00,85.53,86.16,85.08,85.97,44192.0,83.8795,84.4974,83.4382,84.311,44192.0
2020-10-29 09:40:00,85.97,86.5,85.76,86.0,36442.0,84.311,84.8308,84.1051,84.3405,36442.0
2020-10-29 09:50:00,86.01,86.68,85.97,86.65,18636.0,84.3503,85.0073,84.311,84.9779,18636.0
2020-10-29 10:00:00,86.7,86.92,86.62,86.86,21134.0,85.027,85.2427,84.9485,85.1839,21134.0
2020-10-29 10:10:00,86.9,87.14,86.81,87.09,26156.0,85.2231,85.4585,85.1348,85.4094,26156.0
2020-10-29 10:20:00,87.08,87.41,87.02,87.3,22008.0,85.3996,85.7233,85.3408,85.6154,22008.0
2020-10-29 10:30:00,87.35,87.5,87.07,87.5,18761.0,85.6644,85.8115,85.3898,85.8115,18761.0
2020-10-29 10:40:00,87.53,87.59,87.32,87.32,29166.0,85.8409,85.8998,85.635,85.635,29166.0
2020-10-29 10:50:00,87.4,87.52,87.27,87.52,11576.0,85.7135,85.8311,85.586,85.8311,11576.0
2020-10-29 11:00:00,87.5,87.81,87.39,87.72,26371.0,85.8115,86.1155,85.7036,86.0273,26371.0
2020-10-29 11:10:00,87.7,87.95,87.68,87.92,39062.0,86.0077,86.2528,85.9881,86.2234,39062.0
2020-10-29 11:20:00,87.89,88.0,87.83,87.87,30014.0,86.194,86.3019,86.1352,86.1744,30014.0
2020-10-29 11:30:00,87.87,87.95,87.77,87.94,12919.0,86.1744,86.2528,86.0763,86.243,12919.0
2020-10-29 11:40:00,87.93,87.95,87.69,87.89,14015.0,86.2332,86.2528,85.9979,86.194,14015.0
2020-10-29 11:50:00,87.9,88.04,87.67,87.88,19106.0,86.2038,86.3411,85.9782,86.1842,19106.0
2020-10-29 12:00:00,87.9,88.0,87.7,87.92,12655.0,86.2038,86.3019,86.0077,86.2234,12655.0
2020-10-29 12:10:00,87.95,88.06,87.83,88.03,16025.0,86.2528,86.3607,86.1352,86.3313,16025.0
2020-10-29 12:20:00,88.0,88.17,87.93,88.11,10372.0,86.3019,86.4686,86.2332,86.4098,10372.0
2020-10-29 12:30:00,88.11,88.15,87.86,88.1,47377.0,86.4098,86.449,86.1646,86.3999,47377.0
2020-10-29 12:40:00,88.1,88.22,87.96,88.22,51118.0,86.3999,86.5176,86.2626,86.5176,51118.0
2020-10-29 12:50:00,88.24,88.24,88.04,88.2,11279.0,86.5372,86.5372,86.3411,86.498,11279.0
2020-10-29 13:00:00,88.19,88.27,87.93,87.93,11392.0,86.4882,86.5667,86.2332,86.2332,11392.0
2020-10-29 13:10:00,87.98,88.15,87.98,88.04,8079.0,86.2823,86.449,86.2823,86.3411,8079.0
2020-10-29 13:20:00,88.09,88.31,88.05,88.3,10866.0,86.3901,86.6059,86.3509,86.5961,10866.0
2020-10-29 13:30:00,88.3,88.36,88.19,88.21,25307.0,86.5961,86.6549,86.4882,86.5078,25307.0
2020-10-29 13:40:00,88.3,88.46,88.28,88.42,10530.0,86.5961,86.753,86.5765,86.7138,10530.0
2020-10-29 13:50:00,88.39,88.63,88.39,88.51,15984.0,86.6844,86.9197,86.6844,86.802,15984.0
2020-10-29 14:00:00,88.54,88.85,88.53,88.83,31158.0,86.8315,87.1355,86.8216,87.1159,31158.0
2020-10-29 14:10:00,88.83,89.0,88.75,88.98,26965.0,87.1159,87.2826,87.0374,87.263,26965.0
2020-10-29 14:20:00,88.99,89.26,88.97,89.24,15495.0,87.2728,87.5376,87.2532,87.5179,15495.0
2020-10-29 14:30:00,89.21,89.34,88.95,89.06,24140.0,87.4885,87.616,87.2335,87.3414,24140.0
2020-10-29 14:40:00,89.08,89.08,88.68,88.68,20248.0,87.361,87.361,86.9688,86.9688,20248.0
2020-10-29 14:50:00,88.73,88.93,88.66,88.88,11299.0,87.0178,87.2139,86.9491,87.1649,11299.0
2020-10-29 15:00:00,88.91,89.15,88.83,88.99,18206.0,87.1943,87.4297,87.1159,87.2728,18206.0
2020-10-29 15:10:00,88.98,89.06,88.65,88.92,21750.0,87.263,87.3414,86.9393,87.2041,21750.0
2020-10-29 15:20:00,88.92,89.0,88.79,88.87,18712.0,87.2041,87.2826,87.0766,87.1551,18712.0
2020-10-29 15:30:00,88.86,88.93,88.74,88.83,20917.0,87.1453,87.2139,87.0276,87.1159,20917.0
2020-10-29 15:40:00,88.81,89.08,88.72,89.05,35718.0,87.0962,87.361,87.008,87.3316,35718.0
2020-10-29 15:50:00,89.07,89.28,88.34,88.54,98561.0,87.3512,87.5572,86.6353,86.8315,98561.0
2020-10-30 09:30:00,87.11,87.74,86.22,87.15,43659.0,85.4291,86.0469,84.5562,85.4683,43659.0
2020-10-30 09:40:00,87.02,87.16,86.55,86.97,17622.0,85.3408,85.4781,84.8799,85.2918,17622.0
2020-10-30 09:50:00,86.9,87.69,86.79,87.59,12751.0,85.2231,85.9979,85.1152,85.8998,12751.0
2020-10-30 10:00:00,87.61,88.16,87.46,87.85,8149.0,85.9194,86.4588,85.7723,86.1548,8149.0
2020-10-30 10:10:00,87.86,88.02,87.71,87.88,10464.0,86.1646,86.3215,86.0175,86.1842,10464.0
2020-10-30 10:20:00,87.82,87.82,87.28,87.28,11990.0,86.1254,86.1254,85.5958,85.5958,11990.0
2020-10-30 10:30:00,87.26,87.38,86.65,86.87,24856.0,85.5762,85.6938,84.9779,85.1937,24856.0
2020-10-30 10:40:00,86.83,86.83,86.17,86.2,13614.0,85.1545,85.1545,84.5072,84.5366,13614.0
2020-10-30 10:50:00,86.19,86.53,86.14,86.14,14250.0,84.5268,84.8602,84.4778,84.4778,14250.0
2020-10-30 11:00:00,86.18,86.61,86.18,86.31,7545.0,84.517,84.9387,84.517,84.6445,7545.0
2020-10-30 11:10:00,86.36,86.6,86.22,86.35,8898.0,84.6935,84.9289,84.5562,84.6837,8898.0
2020-10-30 11:20:00,86.34,86.48,86.15,86.31,13186.0,84.6739,84.8112,84.4876,84.6445,13186.0
2020-10-30 11:30:00,86.32,86.32,86.09,86.22,6068.0,84.6543,84.6543,84.4287,84.5562,6068.0
2020-10-30 11:40:00,86.19,86.51,86.11,86.51,7974.0,84.5268,84.8406,84.4483,84.8406,7974.0
2020-10-30 11:50:00,86.45,86.45,86.18,86.3,7483.0,84.7818,84.7818,84.517,84.6347,7483.0
2020-10-30 12:00:00,86.22,86.79,86.22,86.73,6249.0,84.5562,85.1152,84.5562,85.0564,6249.0
2020-10-30 12:10:00,86.73,87.21,86.69,87.21,9424.0,85.0564,85.5271,85.0172,85.5271,9424.0
2020-10-30 12:20:00,87.22,87.48,87.02,87.44,18517.0,85.5369,85.7919,85.3408,85.7527,18517.0
2020-10-30 12:30:00,87.42,87.45,87.0,87.0,7309.0,85.7331,85.7625,85.3212,85.3212,7309.0
2020-10-30 12:40:00,86.97,87.02,86.68,86.91,4105.0,85.2918,85.3408,85.0073,85.2329,4105.0
2020-10-30 12:50:00,86.86,86.86,86.68,86.71,13137.0,85.1839,85.1839,85.0073,85.0368,13137.0
2020-10-30 13:00:00,86.67,86.84,86.55,86.69,7873.0,84.9975,85.1643,84.8799,85.0172,7873.0
2020-10-30 13:10:00,86.63,86.66,86.49,86.6,8175.0,84.9583,84.9877,84.821,84.9289,8175.0
2020-10-30 13:20:00,86.52,86.79,86.47,86.72,7692.0,84.8504,85.1152,84.8014,85.0466,7692.0
2020-10-30 13:30:00,86.6,86.76,86.35,86.48,12245.0,84.9289,85.0858,84.6837,84.8112,12245.0
2020-10-30 13:40:00,86.46,86.82,86.46,86.82,13402.0,84.7916,85.1446,84.7916,85.1446,13402.0
2020-10-30 13:50:00,86.83,86.93,86.67,86.9,11138.0,85.1545,85.2525,84.9975,85.2231,11138.0
2020-10-30 14:00:00,86.88,87.28,86.79,87.24,23450.0,85.2035,85.5958,85.1152,85.5565,23450.0
2020-10-30 14:10:00,87.23,87.26,86.95,87.11,7640.0,85.5467,85.5762,85.2721,85.4291,7640.0
2020-10-30 14:20:00,87.06,87.09,86.71,86.76,7196.0,85.38,85.4094,85.0368,85.0858,7196.0
2020-10-30 14:30:00,86.72,86.92,86.63,86.88,10050.0,85.0466,85.2427,84.9583,85.2035,10050.0
2020-10-30 14:40:00,86.67,87.01,86.67,86.97,30751.0,84.9975,85.331,84.9975,85.2918,30751.0
2020-10-30 14:50:00,86.98,87.12,86.86,87.0,10291.0,85.3016,85.4389,85.1839,85.3212,10291.0
2020-10-30 15:00:00,87.0,87.11,86.86,87.0,10487.0,85.3212,85.4291,85.1839,85.3212,10487.0
2020-10-30 15:10:00,87.0,87.41,86.99,87.4,16979.0,85.3212,85.7233,85.3114,85.7135,16979.0
2020-10-30 15:20:00,87.41,87.48,87.12,87.14,103376.0,85.7233,85.7919,85.4389,85.4585,103376.0
2020-10-30 15:30:00,87.13,87.22,86.86,86.99,81579.0,85.4487,85.5369,85.1839,85.3114,81579.0
2020-10-30 15:40:00,87.03,87.62,86.98,87.24,54697.0,85.3506,85.9292,85.3016,85.5565,54697.0
2020-10-30 15:50:00,87.3,87.97,87.24,87.93,191896.0,85.6154,86.2725,85.5565,86.2332,191896.0
2020-11-02 09:30:00,88.5,89.13,88.25,89.13,55562.0,86.7922,87.4101,86.5471,87.4101,55562.0
2020-11-02 09:40:00,89.06,89.46,88.64,89.34,17366.0,87.3414,87.7337,86.9295,87.616,17366.0
2020-11-02 09:50:00,89.33,89.85,89.25,89.57,22656.0,87.6062,88.1162,87.5278,87.8416,22656.0
2020-11-02 10:00:00,89.72,89.88,89.5,89.77,13232.0,87.9887,88.1456,87.7729,88.0377,13232.0
2020-11-02 10:10:00,89.81,90.12,89.67,89.86,19370.0,88.0769,88.381,87.9397,88.126,19370.0
2020-11-02 10:20:00,89.84,89.84,89.51,89.66,11708.0,88.1064,88.1064,87.7827,87.9298,11708.0
2020-11-02 10:30:00,89.64,89.7,89.46,89.55,33727.0,87.9102,87.9691,87.7337,87.822,33727.0
2020-11-02 10:40:00,89.58,90.04,89.57,89.99,21482.0,87.8514,88.3025,87.8416,88.2535,21482.0
2020-11-02 10:50:00,89.97,90.1,89.76,90.04,12316.0,88.2339,88.3614,88.0279,88.3025,12316.0
2020-11-02 11:00:00,90.0,90.36,90.0,90.31,18734.0,88.2633,88.6163,88.2633,88.5673,18734.0
2020-11-02 11:10:00,90.31,90.32,90.04,90.06,16328.0,88.5673,88.5771,88.3025,88.3221,16328.0
2020-11-02 11:20:00,90.04,90.18,89.88,90.05,18673.0,88.3025,88.4398,88.1456,88.3123,18673.0
2020-11-02 11:30:00,90.09,90.23,89.92,90.13,17957.0,88.3515,88.4888,88.1848,88.3908,17957.0
2020-11-02 11:40:00,90.12,90.43,90.01,90.35,62973.0,88.381,88.685,88.2731,88.6065,62973.0
2020-11-02 11:50:00,90.27,90.51,90.23,90.24,14033.0,88.5281,88.7634,88.4888,88.4987,14033.0
2020-11-02 12:00:00,90.24,90.28,90.05,90.19,14890.0,88.4987,88.5379,88.3123,88.4496,14890.0
2020-11-02 12:10:00,90.16,90.22,90.05,90.07,13241.0,88.4202,88.479,88.3123,88.3319,13241.0
2020-11-02 12:20:00,90.08,90.5,90.04,90.49,11967.0,88.3417,88.7536,88.3025,88.7438,11967.0
2020-11-02 12:30:00,90.46,90.46,90.05,90.11,26957.0,88.7144,88.7144,88.3123,88.3712,26957.0
2020-11-02 12:40:00,90.09,90.2,89.61,89.63,18148.0,88.3515,88.4594,87.8808,87.9004,18148.0
2020-11-02 12:50:00,89.62,89.79,89.57,89.62,11792.0,87.8906,88.0573,87.8416,87.8906,11792.0
2020-11-02 13:00:00,89.7,89.7,89.44,89.55,23971.0,87.9691,87.9691,87.7141,87.822,23971.0
2020-11-02 13:10:00,89.56,89.68,89.31,89.35,19081.0,87.8318,87.9495,87.5866,87.6258,19081.0
2020-11-02 13:20:00,89.38,89.64,89.31,89.64,13633.0,87.6552,87.9102,87.5866,87.9102,13633.0
2020-11-02 13:30:00,89.58,89.75,89.5,89.61,16375.0,87.8514,88.0181,87.7729,87.8808,16375.0
2020-11-02 13:40:00,89.63,89.8,89.52,89.52,9187.0,87.9004,88.0671,87.7925,87.7925,9187.0
2020-11-02 13:50:00,89.55,89.55,89.22,89.27,14999.0,87.822,87.822,87.4983,87.5474,14999.0
2020-11-02 14:00:00,89.23,89.5,89.13,89.25,19795.0,87.5081,87.7729,87.4101,87.5278,19795.0
2020-11-02 14:10:00,89.25,89.28,88.84,88.96,73289.0,87.5278,87.5572,87.1257,87.2434,73289.0
2020-11-02 14:20:00,88.95,89.09,88.81,89.01,78603.0,87.2335,87.3708,87.0962,87.2924,78603.0
2020-11-02 14:30:00,89.05,89.15,88.94,89.02,27831.0,87.3316,87.4297,87.2237,87.3022,27831.0
2020-11-02 14:40:00,89.03,89.22,89.0,89.13,21900.0,87.312,87.4983,87.2826,87.4101,21900.0
2020-11-02 14:50:00,89.17,89.26,89.0,89.18,18996.0,87.4493,87.5376,87.2826,87.4591,18996.0
2020-11-02 15:00:00,89.22,89.35,89.1,89.2,32575.0,87.4983,87.6258,87.3807,87.4787,32575.0
2020-11-02 15:10:00,89.21,89.51,89.19,89.46,27293.0,87.4885,87.7827,87.4689,87.7337,27293.0
2020-11-02 15:20:00,89.45,89.53,89.24,89.34,15689.0,87.7239,87.8024,87.5179,87.616,15689.0
2020-11-02 15:30:00,89.37,89.55,89.14,89.24,25596.0,87.6454,87.822,87.4199,87.5179,25596.0
2020-11-02 15:40:00,89.26,89.37,88.98,89.37,28622.0,87.5376,87.6454,87.263,87.6454,28622.0
2020-11-02 15:50:00,89.37,89.73,89.11,89.71,302048.0,87.6454,87.9985,87.3905,87.9789,302048.0
2020-11-03 09:30:00,90.8,90.89,89.91,90.29,25707.0,89.0478,89.1361,88.175,88.5477,25707.0
2020-11-03 09:40:00,90.31,90.52,90.14,90.2,13158.0,88.5673,88.7732,88.4006,88.4594,13158.0
2020-11-03 09:50:00,90.33,90.86,90.29,90.75,15010.0,88.5869,89.1067,88.5477,88.9988,15010.0
2020-11-03 10:00:00,90.77,91.06,90.76,91.04,14519.0,89.0184,89.3028,89.0086,89.2832,14519.0
2020-11-03 10:10:00,91.04,91.39,90.95,91.36,18127.0,89.2832,89.6265,89.195,89.597,18127.0
2020-11-03 10:20:00,91.33,91.58,91.17,91.5,16247.0,89.5676,89.8128,89.4107,89.7343,16247.0
2020-11-03 10:30:00,91.45,91.71,91.07,91.16,14171.0,89.6853,89.9403,89.3126,89.4009,14171.0
2020-11-03 10:40:00,91.11,91.15,90.85,91.09,15929.0,89.3519,89.3911,89.0969,89.3322,15929.0
2020-11-03 10:50:00,91.12,91.12,90.84,91.01,18010.0,89.3617,89.3617,89.0871,89.2538,18010.0
2020-11-03 11:00:00,91.02,91.16,90.63,90.66,13876.0,89.2636,89.4009,88.8811,88.9105,13876.0
2020-11-03 11:10:00,90.65,90.71,90.39,90.43,14228.0,88.9007,88.9596,88.6458,88.685,14228.0
2020-11-03 11:20:00,90.53,90.64,90.36,90.51,11123.0,88.7831,88.8909,88.6163,88.7634,11123.0
2020-11-03 11:30:00,90.52,90.52,90.3,90.4,22458.0,88.7732,88.7732,88.5575,88.6556,22458.0
2020-11-03 11:40:00,90.39,90.41,90.17,90.31,10834.0,88.6458,88.6654,88.43,88.5673,10834.0
2020-11-03 11:50:00,90.27,90.27,89.95,90.12,11536.0,88.5281,88.5281,88.2142,88.381,11536.0
2020-11-03 12:00:00,90.12,90.15,89.84,89.9,7389.0,88.381,88.4104,88.1064,88.1652,7389.0
2020-11-03 12:10:00,89.94,90.12,89.86,90.11,11795.0,88.2044,88.381,88.126,88.3712,11795.0
2020-11-03 12:20:00,90.08,90.23,90.08,90.2,9203.0,88.3417,88.4888,88.3417,88.4594,9203.0
2020-11-03 12:30:00,90.17,90.19,90.02,90.03,20655.0,88.43,88.4496,88.2829,88.2927,20655.0
2020-11-03 12:40:00,90.05,90.14,89.95,89.97,18272.0,88.3123,88.4006,88.2142,88.2339,18272.0
2020-11-03 12:50:00,89.97,89.97,89.6,89.68,6266.0,88.2339,88.2339,87.871,87.9495,6266.0
2020-11-03 13:00:00,89.64,89.93,89.6,89.73,18759.0,87.9102,88.1946,87.871,87.9985,18759.0
2020-11-03 13:10:00,89.76,89.8,89.59,89.59,7000.0,88.0279,88.0671,87.8612,87.8612,7000.0
2020-11-03 13:20:00,89.59,89.65,89.54,89.65,9074.0,87.8612,87.92,87.8122,87.92,9074.0
2020-11-03 13:30:00,89.69,89.82,89.56,89.72,15286.0,87.9593,88.0868,87.8318,87.9887,15286.0
2020-11-03 13:40:00,89.68,89.78,89.52,89.54,9094.0,87.9495,88.0475,87.7925,87.8122,9094.0
2020-11-03 13:50:00,89.58,89.58,89.29,89.34,12050.0,87.8514,87.8514,87.567,87.616,12050.0
2020-11-03 14:00:00,89.32,89.53,89.31,89.44,11606.0,87.5964,87.8024,87.5866,87.7141,11606.0
2020-11-03 14:10:00,89.45,89.81,89.42,89.75,11766.0,87.7239,88.0769,87.6945,88.0181,11766.0
2020-11-03 14:20:00,89.7,89.8,89.63,89.65,10719.0,87.9691,88.0671,87.9004,87.92,10719.0
2020-11-03 14:30:00,89.69,89.89,89.63,89.78,9115.0,87.9593,88.1554,87.9004,88.0475,9115.0
2020-11-03 14:40:00,89.78,89.89,89.73,89.89,8253.0,88.0475,88.1554,87.9985,88.1554,8253.0
2020-11-03 14:50:00,89.83,89.88,89.65,89.65,8783.0,88.0966,88.1456,87.92,87.92,8783.0
2020-11-03 15:00:00,89.6,89.69,89.53,89.6,13215.0,87.871,87.9593,87.8024,87.871,13215.0
2020-11-03 15:10:00,89.58,89.71,89.48,89.56,18326.0,87.8514,87.9789,87.7533,87.8318,18326.0
2020-11-03 15:20:00,89.55,89.78,89.38,89.72,21025.0,87.822,88.0475,87.6552,87.9887,21025.0
2020-11-03 15:30:00,89.74,89.87,89.69,89.84,21064.0,88.0083,88.1358,87.9593,88.1064,21064.0
2020-11-03 15:40:00,89.82,90.06,89.67,89.8,36394.0,88.0868,88.3221,87.9397,88.0671,36394.0
2020-11-03 15:50:00,89.76,90.23,89.67,89.83,95250.0,88.0279,88.4888,87.9397,88.0966,95250.0
2020-11-04 09:30:00,92.0,92.45,91.11,91.2,88003.0,90.2247,90.666,89.3519,89.4401,88003.0
2020-11-04 09:40:00,91.27,92.34,90.94,92.23,33357.0,89.5088,90.5581,89.1851,90.4503,33357.0
2020-11-04 09:50:00,92.31,92.9,91.86,92.85,54252.0,90.5287,91.1073,90.0874,91.0583,54252.0
2020-11-04 10:00:00,92.87,93.17,92.65,92.76,93910.0,91.0779,91.3721,90.8621,90.97,93910.0
2020-11-04 10:10:00,92.69,94.09,92.65,94.04,136555.0,90.9014,92.2744,90.8621,92.2253,136555.0
2020-11-04 10:20:00,94.05,94.51,94.02,94.3,79837.0,92.2351,92.6863,92.2057,92.4803,79837.0
2020-11-04 10:30:00,94.32,94.38,93.85,93.93,32415.0,92.4999,92.5588,92.039,92.1174,32415.0
2020-11-04 10:40:00,93.92,94.16,93.61,94.03,32511.0,92.1076,92.343,91.8036,92.2155,32511.0
2020-11-04 10:50:00,94.05,94.34,93.96,94.22,22500.0,92.2351,92.5195,92.1469,92.4019,22500.0
2020-11-04 11:00:00,94.19,94.23,93.4,93.54,25685.0,92.3724,92.4117,91.5977,91.735,25685.0
2020-11-04 11:10:00,93.49,93.68,93.35,93.58,15864.0,91.6859,91.8723,91.5486,91.7742,15864.0
2020-11-04 11:20:00,93.54,94.03,93.54,93.93,41712.0,91.735,92.2155,91.735,92.1174,41712.0
2020-11-04 11:30:00,93.91,94.17,93.81,94.03,36413.0,92.0978,92.3528,91.9998,92.2155,36413.0
2020-11-04 11:40:00,94.02,94.37,93.9,94.23,31337.0,92.2057,92.549,92.088,92.4117,31337.0
2020-11-04 11:50:00,94.23,94.65,94.23,94.54,77931.0,92.4117,92.8236,92.4117,92.7157,77931.0
2020-11-04 12:00:00,94.48,94.65,94.4,94.48,34424.0,92.6568,92.8236,92.5784,92.6568,34424.0
2020-11-04 12:10:00,94.44,95.14,94.26,95.13,62052.0,92.6176,93.3041,92.4411,93.2943,62052.0
2020-11-04 12:20:00,95.13,95.8,95.11,95.52,42151.0,93.2943,93.9514,93.2747,93.6768,42151.0
2020-11-04 12:30:00,95.57,95.87,95.47,95.53,31509.0,93.7258,94.02,93.6277,93.6866,31509.0
2020-11-04 12:40:00,95.5,95.65,95.21,95.4,19567.0,93.6572,93.8043,93.3727,93.5591,19567.0
2020-11-04 12:50:00,95.41,95.45,95.27,95.36,14502.0,93.5689,93.6081,93.4316,93.5199,14502.0
2020-11-04 13:00:00,95.4,95.42,95.25,95.39,22992.0,93.5591,93.5787,93.412,93.5493,22992.0
2020-11-04 13:10:00,95.35,95.55,95.28,95.29,14232.0,93.51,93.7062,93.4414,93.4512,14232.0
2020-11-04 13:20:00,95.3,95.43,95.28,95.3,24269.0,93.461,93.5885,93.4414,93.461,24269.0
2020-11-04 13:30:00,95.33,95.86,95.3,95.55,34437.0,93.4904,94.0102,93.461,93.7062,34437.0
2020-11-04 13:40:00,95.53,95.6,95.25,95.31,23283.0,93.6866,93.7552,93.412,93.4708,23283.0
2020-11-04 13:50:00,95.32,95.6,95.21,95.57,19980.0,93.4806,93.7552,93.3727,93.7258,19980.0
2020-11-04 14:00:00,95.61,95.99,95.57,95.99,24572.0,93.765,94.1377,93.7258,94.1377,24572.0
2020-11-04 14:10:00,95.96,96.2,95.9,96.01,26839.0,94.1083,94.3436,94.0494,94.1573,26839.0
2020-11-04 14:20:00,96.04,96.43,95.79,95.85,30471.0,94.1867,94.5692,93.9416,94.0004,30471.0
2020-11-04 14:30:00,95.83,95.94,95.68,95.94,20922.0,93.9808,94.0887,93.8337,94.0887,20922.0
2020-11-04 14:40:00,95.94,95.94,95.62,95.82,30238.0,94.0887,94.0887,93.7748,93.971,30238.0
2020-11-04 14:50:00,95.81,96.0,95.69,95.71,31438.0,93.9612,94.1475,93.8435,93.8631,31438.0
2020-11-04 15:00:00,95.7,95.9,95.38,95.7,20996.0,93.8533,94.0494,93.5395,93.8533,20996.0
2020-11-04 15:10:00,95.71,95.74,95.14,95.21,21846.0,93.8631,93.8925,93.3041,93.3727,21846.0
2020-11-04 15:20:00,95.16,95.35,95.05,95.08,26865.0,93.3237,93.51,93.2158,93.2453,26865.0
2020-11-04 15:30:00,95.09,95.59,95.09,95.54,54285.0,93.2551,93.7454,93.2551,93.6964,54285.0
2020-11-04 15:40:00,95.6,95.83,95.44,95.69,53876.0,93.7552,93.9808,93.5983,93.8435,53876.0
2020-11-04 15:50:00,95.67,96.19,95.67,95.83,161477.0,93.8239,94.3338,93.8239,93.9808,161477.0
2020-11-05 09:30:00,97.38,98.82,97.35,97.89,64568.0,95.5009,96.9131,95.4715,96.001,64568.0
2020-11-05 09:40:00,97.89,98.01,97.04,97.04,38173.0,96.001,96.1187,95.1674,95.1674,38173.0
2020-11-05 09:50:00,97.13,98.81,97.12,98.43,40382.0,95.2557,96.9033,95.2459,96.5306,40382.0
2020-11-05 10:00:00,98.45,99.23,98.27,99.15,37012.0,96.5502,97.3152,96.3737,97.2367,37012.0
2020-11-05 10:10:00,99.22,99.25,98.47,98.81,36336.0,97.3054,97.3348,96.5698,96.9033,36336.0
2020-11-05 10:20:00,98.78,98.91,98.14,98.22,20860.0,96.8739,97.0013,96.2462,96.3247,20860.0
2020-11-05 10:30:00,98.27,98.57,98.13,98.28,11851.0,96.3737,96.6679,96.2364,96.3835,11851.0
2020-11-05 10:40:00,98.21,98.42,97.81,98.18,20101.0,96.3149,96.5208,95.9226,96.2854,20101.0
2020-11-05 10:50:00,98.27,98.7,98.13,98.68,15113.0,96.3737,96.7954,96.2364,96.7758,15113.0
2020-11-05 11:00:00,98.69,98.89,98.24,98.37,21552.0,96.7856,96.9817,96.3443,96.4718,21552.0
2020-11-05 11:10:00,98.34,98.64,98.18,98.59,24870.0,96.4423,96.7366,96.2854,96.6875,24870.0
2020-11-05 11:20:00,98.54,98.85,98.43,98.85,27683.0,96.6385,96.9425,96.5306,96.9425,27683.0
2020-11-05 11:30:00,98.9,99.08,98.79,98.84,32801.0,96.9915,97.1681,96.8837,96.9327,32801.0
2020-11-05 11:40:00,98.86,98.86,98.62,98.78,10052.0,96.9523,96.9523,96.7169,96.8739,10052.0
2020-11-05 11:50:00,98.8,98.8,98.34,98.59,26466.0,96.8935,96.8935,96.4423,96.6875,26466.0
2020-11-05 12:00:00,98.62,99.14,98.5,99.14,38801.0,96.7169,97.2269,96.5993,97.2269,38801.0
2020-11-05 12:10:00,99.19,99.57,99.17,99.33,55206.0,97.2759,97.6486,97.2563,97.4132,55206.0
2020-11-05 12:20:00,99.33,99.42,99.09,99.15,18485.0,97.4132,97.5015,97.1779,97.2367,18485.0
2020-11-05 12:30:00,99.16,99.37,99.01,99.32,18782.0,97.2465,97.4525,97.0994,97.4034,18782.0
2020-11-05 12:40:00,99.33,99.5,99.21,99.47,14332.0,97.4132,97.58,97.2956,97.5505,14332.0
2020-11-05 12:50:00,99.48,99.58,99.19,99.23,14440.0,97.5603,97.6584,97.2759,97.3152,14440.0
2020-11-05 13:00:00,99.37,99.79,99.33,99.73,19485.0,97.4525,97.8644,97.4132,97.8055,19485.0
2020-11-05 13:10:00,99.73,99.75,99.4,99.4,23821.0,97.8055,97.8251,97.4819,97.4819,23821.0
2020-11-05 13:20:00,99.4,99.65,99.36,99.59,16225.0,97.4819,97.7271,97.4427,97.6682,16225.0
2020-11-05 13:30:00,99.58,99.7,99.42,99.65,12663.0,97.6584,97.7761,97.5015,97.7271,12663.0
2020-11-05 13:40:00,99.62,99.92,99.6,99.84,25032.0,97.6976,97.9919,97.678,97.9134,25032.0
2020-11-05 13:50:00,99.84,100.29,99.82,100.14,45284.0,97.9134,98.3547,97.8938,98.2076,45284.0
2020-11-05 14:00:00,100.14,100.35,99.61,99.7,43012.0,98.2076,98.4136,97.6878,97.7761,43012.0
2020-11-05 14:10:00,99.7,99.95,99.7,99.85,10244.0,97.7761,98.0213,97.7761,97.9232,10244.0
2020-11-05 14:20:00,99.78,100.02,99.76,99.96,21612.0,97.8546,98.0899,97.8349,98.0311,21612.0
2020-11-05 14:30:00,99.95,100.2,99.67,99.82,31190.0,98.0213,98.2665,97.7467,97.8938,31190.0
2020-11-05 14:40:00,99.82,99.95,99.6,99.67,13084.0,97.8938,98.0213,97.678,97.7467,13084.0
2020-11-05 14:50:00,99.6,99.71,99.41,99.71,17932.0,97.678,97.7859,97.4917,97.7859,17932.0
2020-11-05 15:00:00,99.7,99.84,99.48,99.5,15231.0,97.7761,97.9134,97.5603,97.58,15231.0
2020-11-05 15:10:00,99.52,99.57,99.06,99.1,26837.0,97.5996,97.6486,97.1485,97.1877,26837.0
2020-11-05 15:20:00,99.1,99.28,99.09,99.23,23124.0,97.1877,97.3642,97.1779,97.3152,23124.0
2020-11-05 15:30:00,99.23,99.34,98.9,98.95,54906.0,97.3152,97.4231,96.9915,97.0406,54906.0
2020-11-05 15:40:00,98.92,99.06,98.7,98.81,60955.0,97.0112,97.1485,96.7954,96.9033,60955.0
2020-11-05 15:50:00,98.8,99.46,98.78,99.25,127487.0,96.8935,97.5407,96.8739,97.3348,127487.0
2020-11-06 09:30:00,98.83,99.57,98.3,98.3,39179.0,96.9229,97.6486,96.4031,96.4031,39179.0
2020-11-06 09:40:00,98.34,99.17,98.0,99.02,30943.0,96.4423,97.2563,96.1089,97.1092,30943.0
2020-11-06 09:50:00,98.94,99.13,98.76,98.78,31677.0,97.0308,97.2171,96.8542,96.8739,31677.0
2020-11-06 10:00:00,98.84,99.66,98.76,99.54,16790.0,96.9327,97.7369,96.8542,97.6192,16790.0
2020-11-06 10:10:00,99.58,100.36,99.57,100.04,43040.0,97.6584,98.4234,97.6486,98.1095,43040.0
2020-11-06 10:20:00,100.09,100.23,99.9,100.1,13830.0,98.1586,98.2959,97.9722,98.1684,13830.0
2020-11-06 10:30:00,100.09,100.09,99.79,99.82,17831.0,98.1586,98.1586,97.8644,97.8938,17831.0
2020-11-06 10:40:00,99.79,99.92,99.71,99.89,13365.0,97.8644,97.9919,97.7859,97.9624,13365.0
2020-11-06 10:50:00,99.91,100.21,99.55,99.59,54688.0,97.9821,98.2763,97.629,97.6682,54688.0
2020-11-06 11:00:00,99.65,99.9,99.38,99.5,80793.0,97.7271,97.9722,97.4623,97.58,80793.0
2020-11-06 11:10:00,99.5,99.52,98.67,99.03,58606.0,97.58,97.5996,96.766,97.119,58606.0
2020-11-06 11:20:00,98.79,99.53,98.79,99.46,20195.0,96.8837,97.6094,96.8837,97.5407,20195.0
2020-11-06 11:30:00,99.58,99.72,99.25,99.72,37626.0,97.6584,97.7957,97.3348,97.7957,37626.0
2020-11-06 11:40:00,99.75,99.89,99.61,99.75,10160.0,97.8251,97.9624,97.6878,97.8251,10160.0
2020-11-06 11:50:00,99.72,99.92,99.59,99.64,12131.0,97.7957,97.9919,97.6682,97.7173,12131.0
2020-11-06 12:00:00,99.6,99.81,99.6,99.77,6004.0,97.678,97.884,97.678,97.8448,6004.0
2020-11-06 12:10:00,99.75,99.8,99.43,99.54,9586.0,97.8251,97.8742,97.5113,97.6192,9586.0
2020-11-06 12:20:00,99.55,99.66,99.47,99.57,9128.0,97.629,97.7369,97.5505,97.6486,9128.0
2020-11-06 12:30:00,99.58,99.86,99.48,99.69,10920.0,97.6584,97.933,97.5603,97.7663,10920.0
2020-11-06 12:40:00,99.68,99.82,99.55,99.8,10918.0,97.7565,97.8938,97.629,97.8742,10918.0
2020-11-06 12:50:00,99.75,99.9,99.69,99.87,10166.0,97.8251,97.9722,97.7663,97.9428,10166.0
2020-11-06 13:00:00,99.86,99.99,99.74,99.91,8899.0,97.933,98.0605,97.8153,97.9821,8899.0
2020-11-06 13:10:00,99.95,100.01,99.84,99.93,15774.0,98.0213,98.0801,97.9134,98.0017,15774.0
2020-11-06 13:20:00,99.89,99.97,99.74,99.95,6750.0,97.9624,98.0409,97.8153,98.0213,6750.0
2020-11-06 13:30:00,99.92,100.0,99.89,99.99,13032.0,97.9919,98.0703,97.9624,98.0605,13032.0
2020-11-06 13:40:00,99.98,100.06,99.93,100.02,12386.0,98.0507,98.1292,98.0017,98.0899,12386.0
2020-11-06 13:50:00,99.93,100.02,99.81,99.95,16914.0,98.0017,98.0899,97.884,98.0213,16914.0
2020-11-06 14:00:00,99.93,100.16,99.85,100.13,30093.0,98.0017,98.2272,97.9232,98.1978,30093.0
2020-11-06 14:10:00,100.1,100.18,99.8,99.8,10096.0,98.1684,98.2468,97.8742,97.8742,10096.0
2020-11-06 14:20:00,99.82,100.05,99.73,99.91,14481.0,97.8938,98.1193,97.8055,97.9821,14481.0
2020-11-06 14:30:00,99.94,100.12,99.91,100.06,8862.0,98.0115,98.188,97.9821,98.1292,8862.0
2020-11-06 14:40:00,100.06,100.06,99.86,99.92,27341.0,98.1292,98.1292,97.933,97.9919,27341.0
2020-11-06 14:50:00,99.93,100.06,99.7,99.76,25739.0,98.0017,98.1292,97.7761,97.8349,25739.0
2020-11-06 15:00:00,99.72,99.79,99.54,99.69,18823.0,97.7957,97.8644,97.6192,97.7663,18823.0
2020-11-06 15:10:00,99.68,99.92,99.68,99.75,11456.0,97.7565,97.9919,97.7565,97.8251,11456.0
2020-11-06 15:20:00,99.73,100.08,99.73,100.03,26742.0,97.8055,98.1488,97.8055,98.0997,26742.0
2020-11-06 15:30:00,100.02,100.29,100.0,100.26,28216.0,98.0899,98.3547,98.0703,98.3253,28216.0
2020-11-06 15:40:00,100.26,100.69,100.22,100.66,54826.0,98.3253,98.747,98.2861,98.7176,54826.0
2020-11-06 15:50:00,100.67,100.74,100.23,100.26,101333.0,98.7274,98.796,98.2959,98.3253,101333.0
2020-11-09 09:30:00,104.88,105.27,104.24,104.45,157051.0,102.8561,103.2386,102.2285,102.4344,157051.0
2020-11-09 09:40:00,104.48,105.27,104.38,104.82,42968.0,102.4639,103.2386,102.3658,102.7973,42968.0
2020-11-09 09:50:00,104.61,104.73,103.96,104.37,92260.0,102.5914,102.709,101.9539,102.356,92260.0
2020-11-09 10:00:00,104.5,104.94,104.39,104.94,85892.0,102.4835,102.915,102.3756,102.915,85892.0
2020-11-09 10:10:00,104.93,105.08,104.55,105.0,71179.0,102.9052,103.0523,102.5325,102.9738,71179.0
2020-11-09 10:20:00,105.0,105.3,104.68,105.09,43932.0,102.9738,103.268,102.66,103.0621,43932.0
2020-11-09 10:30:00,105.2,105.61,105.07,105.21,27855.0,103.17,103.5721,103.0425,103.1798,27855.0
2020-11-09 10:40:00,105.35,105.53,104.9,105.02,24128.0,103.3171,103.4936,102.8758,102.9934,24128.0
2020-11-09 10:50:00,104.98,105.52,104.85,105.45,27218.0,102.9542,103.4838,102.8267,103.4151,27218.0
2020-11-09 11:00:00,105.52,105.62,104.66,105.17,46887.0,103.4838,103.5819,102.6404,103.1405,46887.0
2020-11-09 11:10:00,105.17,105.35,104.95,105.35,26730.0,103.1405,103.3171,102.9248,103.3171,26730.0
2020-11-09 11:20:00,105.33,105.45,105.01,105.19,23730.0,103.2975,103.4151,102.9836,103.1602,23730.0
2020-11-09 11:30:00,105.19,105.42,105.0,105.34,27076.0,103.1602,103.3857,102.9738,103.3073,27076.0
2020-11-09 11:40:00,105.33,105.34,104.55,104.65,67427.0,103.2975,103.3073,102.5325,102.6306,67427.0
2020-11-09 11:50:00,104.6,104.78,104.28,104.28,21015.0,102.5815,102.7581,102.2677,102.2677,21015.0
2020-11-09 12:00:00,104.36,104.5,103.9,104.44,42390.0,102.3462,102.4835,101.8951,102.4246,42390.0
2020-11-09 12:10:00,104.37,104.42,103.59,103.65,23789.0,102.356,102.405,101.591,101.6499,23789.0
2020-11-09 12:20:00,103.59,104.0,103.57,103.77,13373.0,101.591,101.9931,101.5714,101.7676,13373.0
2020-11-09 12:30:00,103.77,103.93,103.61,103.73,25720.0,101.7676,101.9245,101.6107,101.7283,25720.0
2020-11-09 12:40:00,103.79,103.89,103.31,103.32,16390.0,101.7872,101.8852,101.3164,101.3262,16390.0
2020-11-09 12:50:00,103.31,103.93,103.31,103.87,15027.0,101.3164,101.9245,101.3164,101.8656,15027.0
2020-11-09 13:00:00,103.93,104.1,103.84,103.84,12399.0,101.9245,102.0912,101.8362,101.8362,12399.0
2020-11-09 13:10:00,103.9,104.06,103.4,103.48,9228.0,101.8951,102.052,101.4047,101.4832,9228.0
2020-11-09 13:20:00,103.4,103.6,103.25,103.56,19098.0,101.4047,101.6008,101.2576,101.5616,19098.0
2020-11-09 13:30:00,103.63,103.88,103.57,103.83,16914.0,101.6303,101.8754,101.5714,101.8264,16914.0
2020-11-09 13:40:00,103.78,103.84,103.49,103.84,22208.0,101.7774,101.8362,101.493,101.8362,22208.0
2020-11-09 13:50:00,103.8,103.85,103.45,103.68,22916.0,101.797,101.846,101.4537,101.6793,22916.0
2020-11-09 14:00:00,103.7,103.78,103.38,103.4,12280.0,101.6989,101.7774,101.3851,101.4047,12280.0
2020-11-09 14:10:00,103.38,103.53,102.78,102.78,38875.0,101.3851,101.5322,100.7967,100.7967,38875.0
2020-11-09 14:20:00,102.78,102.87,102.5,102.61,18757.0,100.7967,100.8849,100.5221,100.6299,18757.0
2020-11-09 14:30:00,102.5,102.78,102.06,102.78,38703.0,100.5221,100.7967,100.0906,100.7967,38703.0
2020-11-09 14:40:00,102.82,103.18,102.68,103.03,13615.0,100.8359,101.189,100.6986,101.0418,13615.0
2020-11-09 14:50:00,102.97,103.02,102.68,102.95,20569.0,100.983,101.032,100.6986,100.9634,20569.0
2020-11-09 15:00:00,102.9,103.12,102.72,103.1,16410.0,100.9144,101.1301,100.7378,101.1105,16410.0
2020-11-09 15:10:00,103.11,103.15,102.93,102.93,16962.0,101.1203,101.1595,100.9438,100.9438,16962.0
2020-11-09 15:20:00,102.88,102.88,102.29,102.33,22577.0,100.8947,100.8947,100.3161,100.3554,22577.0
2020-11-09 15:30:00,102.32,102.65,102.29,102.56,24568.0,100.3455,100.6692,100.3161,100.5809,24568.0
2020-11-09 15:40:00,102.55,102.56,102.27,102.48,49233.0,100.5711,100.5809,100.2965,100.5025,49233.0
2020-11-09 15:50:00,102.43,102.52,101.28,101.57,202941.0,100.4534,100.5417,99.3256,99.61,202941.0
2020-11-10 09:30:00,101.99,102.08,101.01,101.1,73302.0,100.0219,100.1102,99.0608,99.1491,73302.0
2020-11-10 09:40:00,100.9,101.32,100.38,101.1,47528.0,98.9529,99.3648,98.443,99.1491,47528.0
2020-11-10 09:50:00,101.09,101.46,100.87,101.16,30560.0,99.1393,99.5021,98.9235,99.2079,30560.0
2020-11-10 10:00:00,101.16,101.46,100.78,101.03,68592.0,99.2079,99.5021,98.8353,99.0804,68592.0
2020-11-10 10:10:00,101.09,101.28,100.4,100.44,33546.0,99.1393,99.3256,98.4626,98.5018,33546.0
2020-11-10 10:20:00,100.43,100.49,99.84,100.02,35292.0,98.492,98.5509,97.9134,98.0899,35292.0
2020-11-10 10:30:00,99.98,100.08,99.42,99.5,50037.0,98.0507,98.1488,97.5015,97.58,50037.0
2020-11-10 10:40:00,99.55,99.84,99.36,99.69,58881.0,97.629,97.9134,97.4427,97.7663,58881.0
2020-11-10 10:50:00,99.69,100.2,99.53,99.67,51643.0,97.7663,98.2665,97.6094,97.7467,51643.0
2020-11-10 11:00:00,99.7,100.07,99.6,99.89,10910.0,97.7761,98.139,97.678,97.9624,10910.0
2020-11-10 11:10:00,99.88,100.12,99.65,99.78,16544.0,97.9526,98.188,97.7271,97.8546,16544.0
2020-11-10 11:20:00,99.82,100.24,99.54,100.17,14432.0,97.8938,98.3057,97.6192,98.237,14432.0
2020-11-10 11:30:00,100.13,100.2,99.7,99.9,18760.0,98.1978,98.2665,97.7761,97.9722,18760.0
2020-11-10 11:40:00,99.91,100.32,99.91,100.28,49195.0,97.9821,98.3841,97.9821,98.3449,49195.0
2020-11-10 11:50:00,100.29,100.31,99.81,99.93,37035.0,98.3547,98.3743,97.884,98.0017,37035.0
2020-11-10 12:00:00,99.94,100.43,99.92,100.17,25954.0,98.0115,98.492,97.9919,98.237,25954.0
2020-11-10 12:10:00,100.17,100.25,99.96,100.06,16469.0,98.237,98.3155,98.0311,98.1292,16469.0
2020-11-10 12:20:00,100.04,100.15,99.56,99.62,7249.0,98.1095,98.2174,97.6388,97.6976,7249.0
2020-11-10 12:30:00,99.69,99.74,99.17,99.17,11334.0,97.7663,97.8153,97.2563,97.2563,11334.0
2020-11-10 12:40:00,99.2,99.38,99.16,99.37,9601.0,97.2858,97.4623,97.2465,97.4525,9601.0
2020-11-10 12:50:00,99.23,99.36,98.87,98.87,10816.0,97.3152,97.4427,96.9621,96.9621,10816.0
2020-11-10 13:00:00,98.9,98.92,98.68,98.68,41134.0,96.9915,97.0112,96.7758,96.7758,41134.0
2020-11-10 13:10:00,98.73,98.73,98.14,98.28,21215.0,96.8248,96.8248,96.2462,96.3835,21215.0
2020-11-10 13:20:00,98.3,98.31,97.8,98.03,25779.0,96.4031,96.4129,95.9128,96.1383,25779.0
2020-11-10 13:30:00,97.99,97.99,97.48,97.92,29564.0,96.0991,96.0991,95.5989,96.0305,29564.0
2020-11-10 13:40:00,97.97,98.24,97.9,97.93,12541.0,96.0795,96.3443,96.0108,96.0403,12541.0
2020-11-10 13:50:00,97.93,98.24,97.9,98.18,28928.0,96.0403,96.3443,96.0108,96.2854,28928.0
2020-11-10 14:00:00,98.17,98.37,97.98,98.31,23254.0,96.2756,96.4718,96.0893,96.4129,23254.0
2020-11-10 14:10:00,98.3,98.3,97.75,97.8,14628.0,96.4031,96.4031,95.8637,95.9128,14628.0
2020-11-10 14:20:00,97.87,98.3,97.79,97.83,22888.0,95.9814,96.4031,95.903,95.9422,22888.0
2020-11-10 14:30:00,97.93,98.48,97.92,98.48,10997.0,96.0403,96.5796,96.0305,96.5796,10997.0
2020-11-10 14:40:00,98.48,98.62,98.25,98.43,19090.0,96.5796,96.7169,96.3541,96.5306,19090.0
2020-11-10 14:50:00,98.49,98.8,98.49,98.69,14572.0,96.5895,96.8935,96.5895,96.7856,14572.0
2020-11-10 15:00:00,98.71,98.76,98.05,98.09,11675.0,96.8052,96.8542,96.1579,96.1972,11675.0
2020-11-10 15:10:00,98.1,98.4,98.01,98.35,14130.0,96.207,96.5012,96.1187,96.4522,14130.0
2020-11-10 15:20:00,98.35,98.44,98.03,98.19,14965.0,96.4522,96.5404,96.1383,96.2952,14965.0
2020-11-10 15:30:00,98.18,98.29,98.04,98.1,23419.0,96.2854,96.3933,96.1481,96.207,23419.0
2020-11-10 15:40:00,98.13,98.46,98.13,98.42,37461.0,96.2364,96.56,96.2364,96.5208,37461.0
2020-11-10 15:50:00,98.36,98.47,97.94,98.14,145624.0,96.462,96.5698,96.0501,96.2462,145624.0
2020-11-11 09:30:00,99.64,100.76,99.48,100.6,33506.0,97.7173,98.8156,97.5603,98.6587,33506.0
2020-11-11 09:40:00,100.69,101.25,100.46,100.78,26968.0,98.747,99.2962,98.5214,98.8353,26968.0
2020-11-11 09:50:00,100.83,101.26,100.63,100.65,33798.0,98.8843,99.306,98.6882,98.7078,33798.0
2020-11-11 10:00:00,100.74,100.95,100.48,100.78,35946.0,98.796,99.002,98.5411,98.8353,35946.0
2020-11-11 10:10:00,100.77,100.78,100.05,100.11,32839.0,98.8255,98.8353,98.1193,98.1782,32839.0
2020-11-11 10:20:00,100.05,100.35,99.95,100.33,15428.0,98.1193,98.4136,98.0213,98.3939,15428.0
2020-11-11 10:30:00,100.33,100.49,100.09,100.09,9815.0,98.3939,98.5509,98.1586,98.1586,9815.0
2020-11-11 10:40:00,100.03,100.07,99.88,99.88,16290.0,98.0997,98.139,97.9526,97.9526,16290.0
2020-11-11 10:50:00,99.84,100.05,99.8,100.01,18139.0,97.9134,98.1193,97.8742,98.0801,18139.0
2020-11-11 11:00:00,99.93,99.93,99.6,99.78,23041.0,98.0017,98.0017,97.678,97.8546,23041.0
2020-11-11 11:10:00,99.78,100.03,99.75,99.85,11535.0,97.8546,98.0997,97.8251,97.9232,11535.0
2020-11-11 11:20:00,99.85,100.04,99.76,99.92,15323.0,97.9232,98.1095,97.8349,97.9919,15323.0
2020-11-11 11:30:00,99.94,100.28,99.89,100.28,19742.0,98.0115,98.3449,97.9624,98.3449,19742.0
2020-11-11 11:40:00,100.33,100.85,100.31,100.85,62738.0,98.3939,98.9039,98.3743,98.9039,62738.0
2020-11-11 11:50:00,100.85,101.04,100.78,100.98,37206.0,98.9039,99.0902,98.8353,99.0314,37206.0
2020-11-11 12:00:00,101.0,101.0,100.5,100.65,78296.0,99.051,99.051,98.5607,98.7078,78296.0
2020-11-11 12:10:00,100.73,100.81,100.36,100.46,10834.0,98.7862,98.8647,98.4234,98.5214,10834.0
2020-11-11 12:20:00,100.48,100.55,100.35,100.4,11748.0,98.5411,98.6097,98.4136,98.4626,11748.0
2020-11-11 12:30:00,100.42,100.58,100.31,100.46,51426.0,98.4822,98.6391,98.3743,98.5214,51426.0
2020-11-11 12:40:00,100.48,100.83,100.17,100.19,123892.0,98.5411,98.8843,98.237,98.2566,123892.0
2020-11-11 12:50:00,100.15,100.25,99.93,100.04,27243.0,98.2174,98.3155,98.0017,98.1095,27243.0
2020-11-11 13:00:00,100.07,100.63,100.07,100.52,21028.0,98.139,98.6882,98.139,98.5803,21028.0
2020-11-11 13:10:00,100.51,100.63,100.41,100.56,10767.0,98.5705,98.6882,98.4724,98.6195,10767.0
2020-11-11 13:20:00,100.61,100.67,100.5,100.54,6264.0,98.6685,98.7274,98.5607,98.5999,6264.0
2020-11-11 13:30:00,100.54,100.88,100.54,100.83,12264.0,98.5999,98.9333,98.5999,98.8843,12264.0
2020-11-11 13:40:00,100.82,100.89,100.61,100.62,10442.0,98.8745,98.9431,98.6685,98.6784,10442.0
2020-11-11 13:50:00,100.64,100.89,100.61,100.79,14869.0,98.698,98.9431,98.6685,98.8451,14869.0
2020-11-11 14:00:00,100.87,101.25,100.87,101.15,11167.0,98.9235,99.2962,98.9235,99.1981,11167.0
2020-11-11 14:10:00,101.2,101.24,101.02,101.13,9161.0,99.2472,99.2864,99.0706,99.1785,9161.0
2020-11-11 14:20:00,101.15,101.26,101.02,101.11,9256.0,99.1981,99.306,99.0706,99.1589,9256.0
2020-11-11 14:30:00,101.1,101.53,101.07,101.42,19194.0,99.1491,99.5708,99.1197,99.4629,19194.0
2020-11-11 14:40:00,101.43,101.54,101.26,101.26,19025.0,99.4727,99.5806,99.306,99.306,19025.0
2020-11-11 14:50:00,101.29,101.46,101.23,101.45,14437.0,99.3354,99.5021,99.2766,99.4923,14437.0
2020-11-11 15:00:00,101.48,101.66,101.47,101.59,10674.0,99.5218,99.6983,99.5119,99.6296,10674.0
2020-11-11 15:10:00,101.56,101.67,101.41,101.67,17415.0,99.6002,99.7081,99.4531,99.7081,17415.0
2020-11-11 15:20:00,101.63,101.63,101.32,101.36,23406.0,99.6689,99.6689,99.3648,99.4041,23406.0
2020-11-11 15:30:00,101.34,101.4,101.16,101.27,20680.0,99.3845,99.4433,99.2079,99.3158,20680.0
2020-11-11 15:40:00,101.22,101.34,101.06,101.34,25117.0,99.2668,99.3845,99.1099,99.3845,25117.0
2020-11-11 15:50:00,101.35,101.47,101.1,101.17,65256.0,99.3943,99.5119,99.1491,99.2177,65256.0
2020-11-12 09:30:00,102.12,102.13,101.27,101.33,51982.0,100.1494,100.1592,99.3158,99.3746,51982.0
2020-11-12 09:40:00,101.19,101.45,100.5,100.56,26076.0,99.2374,99.4923,98.5607,98.6195,26076.0
2020-11-12 09:50:00,100.67,101.05,100.66,100.8,13473.0,98.7274,99.1001,98.7176,98.8549,13473.0
2020-11-12 10:00:00,100.79,101.02,100.64,100.77,29773.0,98.8451,99.0706,98.698,98.8255,29773.0
2020-11-12 10:10:00,100.78,101.06,100.71,100.86,8025.0,98.8353,99.1099,98.7666,98.9137,8025.0
2020-11-12 10:20:00,100.76,100.8,100.57,100.73,17167.0,98.8156,98.8549,98.6293,98.7862,17167.0
2020-11-12 10:30:00,100.72,101.34,100.72,101.28,5575.0,98.7764,99.3845,98.7764,99.3256,5575.0
2020-11-12 10:40:00,101.4,101.5,100.8,100.8,5760.0,99.4433,99.5414,98.8549,98.8549,5760.0
2020-11-12 10:50:00,100.79,100.85,100.61,100.84,18412.0,98.8451,98.9039,98.6685,98.8941,18412.0
2020-11-12 11:00:00,100.84,100.99,100.79,100.93,10254.0,98.8941,99.0412,98.8451,98.9824,10254.0
2020-11-12 11:10:00,101.0,101.0,100.73,100.9,8712.0,99.051,99.051,98.7862,98.9529,8712.0
2020-11-12 11:20:00,100.89,100.92,100.63,100.82,34222.0,98.9431,98.9726,98.6882,98.8745,34222.0
2020-11-12 11:30:00,100.81,100.81,100.31,100.34,35620.0,98.8647,98.8647,98.3743,98.4038,35620.0
2020-11-12 11:40:00,100.33,100.59,100.22,100.58,14246.0,98.3939,98.6489,98.2861,98.6391,14246.0
2020-11-12 11:50:00,100.57,100.79,100.5,100.79,13358.0,98.6293,98.8451,98.5607,98.8451,13358.0
2020-11-12 12:00:00,100.86,100.89,100.72,100.74,5776.0,98.9137,98.9431,98.7764,98.796,5776.0
2020-11-12 12:10:00,100.71,100.89,100.69,100.82,5268.0,98.7666,98.9431,98.747,98.8745,5268.0
2020-11-12 12:20:00,100.84,100.84,100.44,100.51,67871.0,98.8941,98.8941,98.5018,98.5705,67871.0
2020-11-12 12:30:00,100.54,100.75,100.52,100.59,5600.0,98.5999,98.8058,98.5803,98.6489,5600.0
2020-11-12 12:40:00,100.51,100.53,100.07,100.12,8788.0,98.5705,98.5901,98.139,98.188,8788.0
2020-11-12 12:50:00,100.13,100.41,100.1,100.4,20994.0,98.1978,98.4724,98.1684,98.4626,20994.0
2020-11-12 13:00:00,100.35,100.37,100.15,100.21,10741.0,98.4136,98.4332,98.2174,98.2763,10741.0
2020-11-12 13:10:00,100.17,100.18,99.87,100.0,17015.0,98.237,98.2468,97.9428,98.0703,17015.0
2020-11-12 13:20:00,99.95,100.1,99.82,99.87,15514.0,98.0213,98.1684,97.8938,97.9428,15514.0
2020-11-12 13:30:00,99.81,100.44,99.81,100.44,8863.0,97.884,98.5018,97.884,98.5018,8863.0
2020-11-12 13:40:00,100.45,100.57,100.24,100.25,18704.0,98.5116,98.6293,98.3057,98.3155,18704.0
2020-11-12 13:50:00,100.33,100.74,100.33,100.72,7713.0,98.3939,98.796,98.3939,98.7764,7713.0
2020-11-12 14:00:00,100.74,100.85,100.66,100.75,16942.0,98.796,98.9039,98.7176,98.8058,16942.0
2020-11-12 14:10:00,100.7,100.72,100.47,100.6,11490.0,98.7568,98.7764,98.5312,98.6587,11490.0
2020-11-12 14:20:00,100.58,100.72,100.48,100.65,15100.0,98.6391,98.7764,98.5411,98.7078,15100.0
2020-11-12 14:30:00,100.6,100.87,100.57,100.73,13700.0,98.6587,98.9235,98.6293,98.7862,13700.0
2020-11-12 14:40:00,100.71,100.77,100.54,100.72,27269.0,98.7666,98.8255,98.5999,98.7764,27269.0
2020-11-12 14:50:00,100.73,100.78,100.44,100.55,28404.0,98.7862,98.8353,98.5018,98.6097,28404.0
2020-11-12 15:00:00,100.55,100.55,100.16,100.27,26678.0,98.6097,98.6097,98.2272,98.3351,26678.0
2020-11-12 15:10:00,100.32,100.48,100.25,100.39,13965.0,98.3841,98.5411,98.3155,98.4528,13965.0
2020-11-12 15:20:00,100.41,100.61,100.18,100.59,23849.0,98.4724,98.6685,98.2468,98.6489,23849.0
2020-11-12 15:30:00,100.55,100.69,100.47,100.69,22192.0,98.6097,98.747,98.5312,98.747,22192.0
2020-11-12 15:40:00,100.71,100.86,100.35,100.49,30199.0,98.7666,98.9137,98.4136,98.5509,30199.0
2020-11-12 15:50:00,100.48,100.58,100.18,100.56,120697.0,98.5411,98.6391,98.2468,98.6195,120697.0
2020-11-13 09:30:00,102.2,103.2,102.19,103.05,30461.0,100.2279,101.2086,100.2181,101.0615,30461.0
2020-11-13 09:40:00,103.08,103.08,102.12,102.34,26561.0,101.0909,101.0909,100.1494,100.3652,26561.0
2020-11-13 09:50:00,102.31,102.6,102.24,102.45,25900.0,100.3357,100.6201,100.2671,100.473,25900.0
2020-11-13 10:00:00,102.4,102.57,102.3,102.55,17889.0,100.424,100.5907,100.3259,100.5711,17889.0
2020-11-13 10:10:00,102.5,102.51,102.18,102.36,14233.0,100.5221,100.5319,100.2082,100.3848,14233.0
2020-11-13 10:20:00,102.36,102.39,102.18,102.35,5326.0,100.3848,100.4142,100.2082,100.375,5326.0
2020-11-13 10:30:00,102.32,102.32,101.88,101.95,13537.0,100.3455,100.3455,99.914,99.9827,13537.0
2020-11-13 10:40:00,101.93,102.22,101.91,102.0,13211.0,99.9631,100.2475,99.9435,100.0317,13211.0
2020-11-13 10:50:00,102.04,102.12,101.17,101.27,28921.0,100.0709,100.1494,99.2177,99.3158,28921.0
2020-11-13 11:00:00,101.28,101.43,101.12,101.12,27152.0,99.3256,99.4727,99.1687,99.1687,27152.0
2020-11-13 11:10:00,101.12,101.5,101.0,101.31,10956.0,99.1687,99.5414,99.051,99.355,10956.0
2020-11-13 11:20:00,101.33,101.64,101.27,101.56,9772.0,99.3746,99.6787,99.3158,99.6002,9772.0
2020-11-13 11:30:00,101.5,101.78,101.41,101.72,19008.0,99.5414,99.816,99.4531,99.7571,19008.0
2020-11-13 11:40:00,101.7,101.9,101.69,101.78,7359.0,99.7375,99.9337,99.7277,99.816,7359.0
2020-11-13 11:50:00,101.81,102.07,101.77,102.05,5199.0,99.8454,100.1004,99.8062,100.0808,5199.0
2020-11-13 12:00:00,102.11,102.29,101.93,102.22,9535.0,100.1396,100.3161,99.9631,100.2475,9535.0
2020-11-13 12:10:00,102.23,102.25,101.74,101.75,12707.0,100.2573,100.2769,99.7767,99.7865,12707.0
2020-11-13 12:20:00,101.7,101.86,101.61,101.68,10034.0,99.7375,99.8944,99.6492,99.7179,10034.0
2020-11-13 12:30:00,101.69,101.96,101.59,101.79,36419.0,99.7277,99.9925,99.6296,99.8258,36419.0
2020-11-13 12:40:00,101.91,101.97,101.72,101.84,11668.0,99.9435,100.0023,99.7571,99.8748,11668.0
2020-11-13 12:50:00,101.85,101.85,101.6,101.63,5798.0,99.8846,99.8846,99.6394,99.6689,5798.0
2020-11-13 13:00:00,101.67,101.67,101.47,101.54,6765.0,99.7081,99.7081,99.5119,99.5806,6765.0
2020-11-13 13:10:00,101.55,101.73,101.53,101.65,10598.0,99.5904,99.7669,99.5708,99.6885,10598.0
2020-11-13 13:20:00,101.65,101.83,101.65,101.73,15880.0,99.6885,99.865,99.6885,99.7669,15880.0
2020-11-13 13:30:00,101.7,101.74,101.39,101.39,7836.0,99.7375,99.7767,99.4335,99.4335,7836.0
2020-11-13 13:40:00,101.39,101.68,101.35,101.61,20606.0,99.4335,99.7179,99.3943,99.6492,20606.0
2020-11-13 13:50:00,101.67,101.75,101.51,101.7,9085.0,99.7081,99.7865,99.5512,99.7375,9085.0
2020-11-13 14:00:00,101.71,101.82,101.66,101.75,28067.0,99.7473,99.8552,99.6983,99.7865,28067.0
2020-11-13 14:10:00,101.78,101.78,101.42,101.7,12946.0,99.816,99.816,99.4629,99.7375,12946.0
2020-11-13 14:20:00,101.74,101.85,101.5,101.61,10987.0,99.7767,99.8846,99.5414,99.6492,10987.0
2020-11-13 14:30:00,101.58,101.79,101.5,101.79,8019.0,99.6198,99.8258,99.5414,99.8258,8019.0
2020-11-13 14:40:00,101.74,101.93,101.67,101.78,14145.0,99.7767,99.9631,99.7081,99.816,14145.0
2020-11-13 14:50:00,101.89,102.0,101.81,101.93,10584.0,99.9238,100.0317,99.8454,99.9631,10584.0
2020-11-13 15:00:00,101.88,101.9,101.61,101.62,10596.0,99.914,99.9337,99.6492,99.6591,10596.0
2020-11-13 15:10:00,101.64,101.64,101.3,101.34,10467.0,99.6787,99.6787,99.3452,99.3845,10467.0
2020-11-13 15:20:00,101.36,101.46,101.27,101.43,8717.0,99.4041,99.5021,99.3158,99.4727,8717.0
2020-11-13 15:30:00,101.46,101.88,101.46,101.82,15100.0,99.5021,99.914,99.5021,99.8552,15100.0
2020-11-13 15:40:00,101.82,102.08,101.81,102.04,25941.0,99.8552,100.1102,99.8454,100.0709,25941.0
2020-11-13 15:50:00,102.0,102.31,102.0,102.28,113101.0,100.0317,100.3357,100.0317,100.3063,113101.0
2020-11-16 09:30:00,102.93,103.92,102.67,103.72,63986.0,100.9438,101.9147,100.6888,101.7185,63986.0
2020-11-16 09:40:00,103.6,104.42,103.6,104.42,51365.0,101.6008,102.405,101.6008,102.405,51365.0
2020-11-16 09:50:00,104.42,104.71,103.92,104.64,68347.0,102.405,102.6894,101.9147,102.6208,68347.0
2020-11-16 10:00:00,104.73,105.19,104.57,105.08,47786.0,102.709,103.1602,102.5521,103.0523,47786.0
2020-11-16 10:10:00,105.12,105.38,105.01,105.11,39538.0,103.0915,103.3465,102.9836,103.0817,39538.0
2020-11-16 10:20:00,105.03,105.45,104.93,105.26,91884.0,103.0033,103.4151,102.9052,103.2288,91884.0
2020-11-16 10:30:00,105.3,105.93,105.23,105.54,37805.0,103.268,103.8859,103.1994,103.5034,37805.0
2020-11-16 10:40:00,105.51,106.25,105.37,106.21,32299.0,103.474,104.1997,103.3367,104.1605,32299.0
2020-11-16 10:50:00,106.26,106.51,106.02,106.09,43667.0,104.2095,104.4547,103.9741,104.0428,43667.0
2020-11-16 11:00:00,106.04,106.04,105.82,105.95,17184.0,103.9938,103.9938,103.778,103.9055,17184.0
2020-11-16 11:10:00,106.0,106.24,105.6,105.65,14568.0,103.9545,104.1899,103.5623,103.6113,14568.0
2020-11-16 11:20:00,105.65,105.68,105.4,105.45,16369.0,103.6113,103.6407,103.3661,103.4151,16369.0
2020-11-16 11:30:00,105.53,105.67,105.39,105.67,6540.0,103.4936,103.6309,103.3563,103.6309,6540.0
2020-11-16 11:40:00,105.6,105.69,105.4,105.59,8958.0,103.5623,103.6505,103.3661,103.5524,8958.0
2020-11-16 11:50:00,105.65,105.69,105.51,105.67,6902.0,103.6113,103.6505,103.474,103.6309,6902.0
2020-11-16 12:00:00,105.62,105.67,105.28,105.32,8150.0,103.5819,103.6309,103.2484,103.2877,8150.0
2020-11-16 12:10:00,105.31,105.5,105.12,105.39,20479.0,103.2778,103.4642,103.0915,103.3563,20479.0
2020-11-16 12:20:00,105.37,105.79,105.33,105.78,10600.0,103.3367,103.7486,103.2975,103.7388,10600.0
2020-11-16 12:30:00,105.73,106.14,105.53,106.01,26847.0,103.6897,104.0918,103.4936,103.9643,26847.0
2020-11-16 12:40:00,106.17,106.33,106.06,106.26,11841.0,104.1213,104.2782,104.0134,104.2095,11841.0
2020-11-16 12:50:00,106.31,106.35,106.15,106.35,29663.0,104.2586,104.2978,104.1016,104.2978,29663.0
2020-11-16 13:00:00,106.33,106.42,106.14,106.38,20705.0,104.2782,104.3664,104.0918,104.3272,20705.0
2020-11-16 13:10:00,106.39,106.44,106.16,106.25,27871.0,104.337,104.386,104.1114,104.1997,27871.0
2020-11-16 13:20:00,106.21,106.23,105.71,105.72,12728.0,104.1605,104.1801,103.6701,103.6799,12728.0
2020-11-16 13:30:00,105.73,106.01,105.69,105.9,7230.0,103.6897,103.9643,103.6505,103.8565,7230.0
2020-11-16 13:40:00,105.83,105.85,105.68,105.84,16625.0,103.7878,103.8074,103.6407,103.7976,16625.0
2020-11-16 13:50:00,105.87,106.09,105.85,106.0,8808.0,103.827,104.0428,103.8074,103.9545,8808.0
2020-11-16 14:00:00,106.0,106.06,105.78,106.03,9129.0,103.9545,104.0134,103.7388,103.984,9129.0
2020-11-16 14:10:00,105.95,106.13,105.87,106.04,11366.0,103.9055,104.082,103.827,103.9938,11366.0
2020-11-16 14:20:00,106.0,106.17,105.98,106.14,11010.0,103.9545,104.1213,103.9349,104.0918,11010.0
2020-11-16 14:30:00,106.1,106.47,106.1,106.44,34605.0,104.0526,104.4155,104.0526,104.386,34605.0
2020-11-16 14:40:00,106.44,106.45,106.02,106.18,11493.0,104.386,104.3958,103.9741,104.1311,11493.0
2020-11-16 14:50:00,106.2,106.27,106.01,106.21,12810.0,104.1507,104.2193,103.9643,104.1605,12810.0
2020-11-16 15:00:00,106.22,106.3,106.05,106.28,19383.0,104.1703,104.2487,104.0036,104.2291,19383.0
2020-11-16 15:10:00,106.29,106.45,106.16,106.44,20480.0,104.2389,104.3958,104.1114,104.386,20480.0
2020-11-16 15:20:00,106.4,106.61,106.4,106.51,37705.0,104.3468,104.5528,104.3468,104.4547,37705.0
2020-11-16 15:30:00,106.47,106.74,106.42,106.52,39177.0,104.4155,104.6803,104.3664,104.4645,39177.0
2020-11-16 15:40:00,106.51,107.06,106.47,106.93,65347.0,104.4547,104.9941,104.4155,104.8666,65347.0
2020-11-16 15:50:00,106.92,107.24,106.8,107.24,141154.0,104.8568,105.1706,104.7391,105.1706,141154.0
2020-11-17 09:30:00,106.72,106.72,105.39,105.5,75701.0,104.6606,104.6606,103.3563,103.4642,75701.0
2020-11-17 09:40:00,105.51,105.95,105.41,105.9,26820.0,103.474,103.9055,103.3759,103.8565,26820.0
2020-11-17 09:50:00,105.93,105.93,104.91,104.91,69215.0,103.8859,103.8859,102.8856,102.8856,69215.0
2020-11-17 10:00:00,105.0,105.48,105.0,105.26,59270.0,102.9738,103.4446,102.9738,103.2288,59270.0
2020-11-17 10:10:00,105.26,105.32,104.91,105.12,109275.0,103.2288,103.2877,102.8856,103.0915,109275.0
2020-11-17 10:20:00,105.1,105.19,104.88,104.97,14828.0,103.0719,103.1602,102.8561,102.9444,14828.0
2020-11-17 10:30:00,104.97,105.6,104.96,105.59,15564.0,102.9444,103.5623,102.9346,103.5524,15564.0
2020-11-17 10:40:00,105.58,105.75,105.52,105.53,8034.0,103.5426,103.7094,103.4838,103.4936,8034.0
2020-11-17 10:50:00,105.5,105.77,105.47,105.77,17601.0,103.4642,103.729,103.4348,103.729,17601.0
2020-11-17 11:00:00,105.71,106.39,105.67,106.33,13626.0,103.6701,104.337,103.6309,104.2782,13626.0
2020-11-17 11:10:00,106.3,106.36,106.15,106.33,22173.0,104.2487,104.3076,104.1016,104.2782,22173.0
2020-11-17 11:20:00,106.36,106.36,105.72,106.01,18099.0,104.3076,104.3076,103.6799,103.9643,18099.0
2020-11-17 11:30:00,105.99,106.23,105.98,106.21,11514.0,103.9447,104.1801,103.9349,104.1605,11514.0
2020-11-17 11:40:00,106.2,106.37,106.16,106.21,29801.0,104.1507,104.3174,104.1114,104.1605,29801.0
2020-11-17 11:50:00,106.22,106.26,106.1,106.25,14821.0,104.1703,104.2095,104.0526,104.1997,14821.0
2020-11-17 12:00:00,106.3,106.43,106.28,106.39,8200.0,104.2487,104.3762,104.2291,104.337,8200.0
2020-11-17 12:10:00,106.36,106.66,106.3,106.48,12102.0,104.3076,104.6018,104.2487,104.4253,12102.0
2020-11-17 12:20:00,106.48,106.49,106.08,106.22,7837.0,104.4253,104.4351,104.033,104.1703,7837.0
2020-11-17 12:30:00,106.29,106.37,106.02,106.25,10418.0,104.2389,104.3174,103.9741,104.1997,10418.0
2020-11-17 12:40:00,106.25,106.39,106.23,106.23,6755.0,104.1997,104.337,104.1801,104.1801,6755.0
2020-11-17 12:50:00,106.3,106.35,105.95,106.02,6707.0,104.2487,104.2978,103.9055,103.9741,6707.0
2020-11-17 13:00:00,106.02,106.29,106.0,106.25,4366.0,103.9741,104.2389,103.9545,104.1997,4366.0
2020-11-17 13:10:00,106.25,106.3,106.12,106.21,4800.0,104.1997,104.2487,104.0722,104.1605,4800.0
2020-11-17 13:20:00,106.2,106.33,106.1,106.29,4600.0,104.1507,104.2782,104.0526,104.2389,4600.0
2020-11-17 13:30:00,106.37,106.37,106.1,106.24,9856.0,104.3174,104.3174,104.0526,104.1899,9856.0
2020-11-17 13:40:00,106.23,106.24,106.0,106.1,12078.0,104.1801,104.1899,103.9545,104.0526,12078.0
2020-11-17 13:50:00,106.12,106.33,106.12,106.27,5792.0,104.0722,104.2782,104.0722,104.2193,5792.0
2020-11-17 14:00:00,106.3,106.5,106.22,106.34,8548.0,104.2487,104.4449,104.1703,104.288,8548.0
2020-11-17 14:10:00,106.37,106.59,106.37,106.56,7161.0,104.3174,104.5331,104.3174,104.5037,7161.0
2020-11-17 14:20:00,106.56,106.68,106.44,106.54,11812.0,104.5037,104.6214,104.386,104.4841,11812.0
2020-11-17 14:30:00,106.58,106.72,106.52,106.57,37382.0,104.5233,104.6606,104.4645,104.5135,37382.0
2020-11-17 14:40:00,106.56,106.57,106.19,106.2,23940.0,104.5037,104.5135,104.1409,104.1507,23940.0
2020-11-17 14:50:00,106.18,106.27,106.12,106.12,9177.0,104.1311,104.2193,104.0722,104.0722,9177.0
2020-11-17 15:00:00,106.12,106.27,106.01,106.01,7779.0,104.0722,104.2193,103.9643,103.9643,7779.0
2020-11-17 15:10:00,105.95,105.95,105.73,105.8,6372.0,103.9055,103.9055,103.6897,103.7584,6372.0
2020-11-17 15:20:00,105.78,105.81,105.55,105.72,15377.0,103.7388,103.7682,103.5132,103.6799,15377.0
2020-11-17 15:30:00,105.68,105.81,105.64,105.76,16521.0,103.6407,103.7682,103.6015,103.7192,16521.0
2020-11-17 15:40:00,105.77,105.86,105.64,105.77,18748.0,103.729,103.8172,103.6015,103.729,18748.0
2020-11-17 15:50:00,105.69,106.04,105.61,105.91,58178.0,103.6505,103.9938,103.5721,103.8663,58178.0
2020-11-18 09:30:00,105.99,106.44,105.56,105.99,70624.0,103.9447,104.386,103.523,103.9447,70624.0
2020-11-18 09:40:00,105.91,106.08,105.61,105.79,10602.0,103.8663,104.033,103.5721,103.7486,10602.0
2020-11-18 09:50:00,105.76,105.76,104.9,105.17,82977.0,103.7192,103.7192,102.8758,103.1405,82977.0
2020-11-18 10:00:00,105.17,105.83,104.97,105.75,14621.0,103.1405,103.7878,102.9444,103.7094,14621.0
2020-11-18 10:10:00,105.78,105.96,105.74,105.96,7482.0,103.7388,103.9153,103.6996,103.9153,7482.0
2020-11-18 10:20:00,105.94,106.01,105.64,105.64,6347.0,103.8957,103.9643,103.6015,103.6015,6347.0
2020-11-18 10:30:00,105.71,106.0,105.7,105.91,9354.0,103.6701,103.9545,103.6603,103.8663,9354.0
2020-11-18 10:40:00,105.95,106.01,105.74,105.97,11373.0,103.9055,103.9643,103.6996,103.9251,11373.0
2020-11-18 10:50:00,105.97,105.98,105.7,105.7,7794.0,103.9251,103.9349,103.6603,103.6603,7794.0
2020-11-18 11:00:00,105.72,105.8,105.51,105.6,15767.0,103.6799,103.7584,103.474,103.5623,15767.0
2020-11-18 11:10:00,105.63,105.84,105.55,105.64,22342.0,103.5917,103.7976,103.5132,103.6015,22342.0
2020-11-18 11:20:00,105.68,105.84,105.57,105.76,30594.0,103.6407,103.7976,103.5328,103.7192,30594.0
2020-11-18 11:30:00,105.77,106.04,105.74,106.01,10783.0,103.729,103.9938,103.6996,103.9643,10783.0
2020-11-18 11:40:00,106.0,106.11,105.9,106.04,8110.0,103.9545,104.0624,103.8565,103.9938,8110.0
2020-11-18 11:50:00,106.05,106.11,105.98,106.04,8607.0,104.0036,104.0624,103.9349,103.9938,8607.0
2020-11-18 12:00:00,106.12,106.28,105.94,105.95,8540.0,104.0722,104.2291,103.8957,103.9055,8540.0
2020-11-18 12:10:00,105.91,106.01,105.91,105.97,7258.0,103.8663,103.9643,103.8663,103.9251,7258.0
2020-11-18 12:20:00,105.99,106.04,105.96,106.03,4780.0,103.9447,103.9938,103.9153,103.984,4780.0
2020-11-18 12:30:00,106.06,106.17,105.89,105.99,10953.0,104.0134,104.1213,103.8467,103.9447,10953.0
2020-11-18 12:40:00,105.94,105.96,105.83,105.93,10833.0,103.8957,103.9153,103.7878,103.8859,10833.0
2020-11-18 12:50:00,105.93,106.0,105.86,105.87,7188.0,103.8859,103.9545,103.8172,103.827,7188.0
2020-11-18 13:00:00,105.84,106.01,105.8,106.01,6944.0,103.7976,103.9643,103.7584,103.9643,6944.0
2020-11-18 13:10:00,106.0,106.01,105.86,105.95,8209.0,103.9545,103.9643,103.8172,103.9055,8209.0
2020-11-18 13:20:00,105.96,106.0,105.82,105.87,10912.0,103.9153,103.9545,103.778,103.827,10912.0
2020-11-18 13:30:00,105.88,105.96,105.81,105.91,7925.0,103.8368,103.9153,103.7682,103.8663,7925.0
2020-11-18 13:40:00,105.92,105.96,105.55,105.56,28017.0,103.8761,103.9153,103.5132,103.523,28017.0
2020-11-18 13:50:00,105.53,105.57,105.34,105.55,9654.0,103.4936,103.5328,103.3073,103.5132,9654.0
2020-11-18 14:00:00,105.54,105.55,105.1,105.13,41902.0,103.5034,103.5132,103.0719,103.1013,41902.0
2020-11-18 14:10:00,105.1,105.14,104.9,105.01,8677.0,103.0719,103.1111,102.8758,102.9836,8677.0
2020-11-18 14:20:00,105.06,105.3,105.06,105.22,8627.0,103.0327,103.268,103.0327,103.1896,8627.0
2020-11-18 14:30:00,105.32,105.78,105.18,105.77,18279.0,103.2877,103.7388,103.1504,103.729,18279.0
2020-11-18 14:40:00,105.81,105.82,105.68,105.76,24953.0,103.7682,103.778,103.6407,103.7192,24953.0
2020-11-18 14:50:00,105.83,105.93,105.72,105.85,11900.0,103.7878,103.8859,103.6799,103.8074,11900.0
2020-11-18 15:00:00,105.84,105.94,105.66,105.94,13457.0,103.7976,103.8957,103.6211,103.8957,13457.0
2020-11-18 15:10:00,105.91,105.93,105.63,105.64,9379.0,103.8663,103.8859,103.5917,103.6015,9379.0
2020-11-18 15:20:00,105.62,105.69,105.36,105.41,15012.0,103.5819,103.6505,103.3269,103.3759,15012.0
2020-11-18 15:30:00,105.45,105.45,104.95,104.99,19854.0,103.4151,103.4151,102.9248,102.964,19854.0
2020-11-18 15:40:00,105.02,105.27,104.75,105.1,33728.0,102.9934,103.2386,102.7287,103.0719,33728.0
2020-11-18 15:50:00,105.14,105.2,104.77,104.79,95785.0,103.1111,103.17,102.7483,102.7679,95785.0
2020-11-19 09:30:00,104.81,105.59,104.51,105.2,43301.0,102.7875,103.5524,102.4933,103.17,43301.0
2020-11-19 09:40:00,105.15,105.73,105.06,105.61,8681.0,103.1209,103.6897,103.0327,103.5721,8681.0
2020-11-19 09:50:00,105.5,105.85,105.38,105.65,46409.0,103.4642,103.8074,103.3465,103.6113,46409.0
2020-11-19 10:00:00,105.69,105.77,105.45,105.46,15098.0,103.6505,103.729,103.4151,103.425,15098.0
2020-11-19 10:10:00,105.52,105.58,105.24,105.54,5995.0,103.4838,103.5426,103.2092,103.5034,5995.0
2020-11-19 10:20:00,105.54,105.54,105.17,105.34,6030.0,103.5034,103.5034,103.1405,103.3073,6030.0
2020-11-19 10:30:00,105.38,105.56,105.25,105.56,8594.0,103.3465,103.523,103.219,103.523,8594.0
2020-11-19 10:40:00,105.54,106.0,105.51,105.61,114976.0,103.5034,103.9545,103.474,103.5721,114976.0
2020-11-19 10:50:00,105.56,105.69,105.39,105.4,7110.0,103.523,103.6505,103.3563,103.3661,7110.0
2020-11-19 11:00:00,105.41,105.43,104.83,105.09,21127.0,103.3759,103.3955,102.8071,103.0621,21127.0
2020-11-19 11:10:00,105.08,105.28,104.96,105.2,7999.0,103.0523,103.2484,102.9346,103.17,7999.0
2020-11-19 11:20:00,105.15,105.3,105.0,105.0,6359.0,103.1209,103.268,102.9738,102.9738,6359.0
2020-11-19 11:30:00,105.08,105.19,104.99,105.17,13745.0,103.0523,103.1602,102.964,103.1405,13745.0
2020-11-19 11:40:00,105.15,105.4,105.07,105.4,20147.0,103.1209,103.3661,103.0425,103.3661,20147.0
2020-11-19 11:50:00,105.42,105.42,105.13,105.19,10129.0,103.3857,103.3857,103.1013,103.1602,10129.0
2020-11-19 12:00:00,105.14,105.15,104.97,105.04,8191.0,103.1111,103.1209,102.9444,103.0131,8191.0
2020-11-19 12:10:00,105.01,105.11,104.95,105.02,5900.0,102.9836,103.0817,102.9248,102.9934,5900.0
2020-11-19 12:20:00,105.09,105.17,104.95,105.07,8390.0,103.0621,103.1405,102.9248,103.0425,8390.0
2020-11-19 12:30:00,105.04,105.26,105.04,105.21,8721.0,103.0131,103.2288,103.0131,103.1798,8721.0
2020-11-19 12:40:00,105.19,105.2,104.91,105.01,11383.0,103.1602,103.17,102.8856,102.9836,11383.0
2020-11-19 12:50:00,105.02,105.28,105.01,105.24,7083.0,102.9934,103.2484,102.9836,103.2092,7083.0
2020-11-19 13:00:00,105.31,105.32,105.19,105.22,7636.0,103.2778,103.2877,103.1602,103.1896,7636.0
2020-11-19 13:10:00,105.23,105.27,105.16,105.23,12072.0,103.1994,103.2386,103.1307,103.1994,12072.0
2020-11-19 13:20:00,105.24,105.43,105.21,105.35,9971.0,103.2092,103.3955,103.1798,103.3171,9971.0
2020-11-19 13:30:00,105.41,105.45,105.28,105.38,11881.0,103.3759,103.4151,103.2484,103.3465,11881.0
2020-11-19 13:40:00,105.37,105.47,105.26,105.26,6204.0,103.3367,103.4348,103.2288,103.2288,6204.0
2020-11-19 13:50:00,105.31,105.39,105.23,105.32,16507.0,103.2778,103.3563,103.1994,103.2877,16507.0
2020-11-19 14:00:00,105.33,105.38,105.26,105.37,5817.0,103.2975,103.3465,103.2288,103.3367,5817.0
2020-11-19 14:10:00,105.38,105.66,105.36,105.64,6439.0,103.3465,103.6211,103.3269,103.6015,6439.0
2020-11-19 14:20:00,105.72,105.83,105.68,105.8,5481.0,103.6799,103.7878,103.6407,103.7584,5481.0
2020-11-19 14:30:00,105.87,106.0,105.82,106.0,8086.0,103.827,103.9545,103.778,103.9545,8086.0
2020-11-19 14:40:00,106.0,106.16,105.95,106.1,17554.0,103.9545,104.1114,103.9055,104.0526,17554.0
2020-11-19 14:50:00,106.1,106.48,106.1,106.26,29263.0,104.0526,104.4253,104.0526,104.2095,29263.0
2020-11-19 15:00:00,106.23,106.24,105.95,106.0,7618.0,104.1801,104.1899,103.9055,103.9545,7618.0
2020-11-19 15:10:00,106.06,106.23,106.06,106.08,13733.0,104.0134,104.1801,104.0134,104.033,13733.0
2020-11-19 15:20:00,106.08,106.14,106.03,106.07,12911.0,104.033,104.0918,103.984,104.0232,12911.0
2020-11-19 15:30:00,106.09,106.32,106.01,106.26,20569.0,104.0428,104.2684,103.9643,104.2095,20569.0
2020-11-19 15:40:00,106.3,106.37,106.19,106.22,13664.0,104.2487,104.3174,104.1409,104.1703,13664.0
2020-11-19 15:50:00,106.2,106.63,106.2,106.47,61525.0,104.1507,104.5724,104.1507,104.4155,61525.0
2020-11-20 09:30:00,106.71,107.03,106.12,106.66,62009.0,104.6508,104.9647,104.0722,104.6018,62009.0
2020-11-20 09:40:00,106.77,107.0,106.76,106.89,37381.0,104.7097,104.9352,104.6999,104.8274,37381.0
2020-11-20 09:50:00,106.97,107.0,106.66,106.98,25225.0,104.9058,104.9352,104.6018,104.9156,25225.0
2020-11-20 10:00:00,107.01,107.59,106.98,107.59,37110.0,104.945,105.5139,104.9156,105.5139,37110.0
2020-11-20 10:10:00,107.5,107.75,107.25,107.57,10696.0,105.4256,105.6708,105.1804,105.4942,10696.0
2020-11-20 10:20:00,107.57,107.87,107.49,107.86,11066.0,105.4942,105.7884,105.4158,105.7786,11066.0
2020-11-20 10:30:00,107.91,107.93,107.44,107.9,8948.0,105.8277,105.8473,105.3667,105.8179,8948.0
2020-11-20 10:40:00,107.92,107.93,107.6,107.72,25642.0,105.8375,105.8473,105.5237,105.6413,25642.0
2020-11-20 10:50:00,107.72,107.85,107.66,107.68,15293.0,105.6413,105.7688,105.5825,105.6021,15293.0
2020-11-20 11:00:00,107.67,107.76,107.28,107.32,22201.0,105.5923,105.6806,105.2098,105.2491,22201.0
2020-11-20 11:10:00,107.3,107.37,106.97,107.17,18918.0,105.2294,105.2981,104.9058,105.102,18918.0
2020-11-20 11:20:00,107.18,107.57,107.14,107.51,11031.0,105.1118,105.4942,105.0725,105.4354,11031.0
2020-11-20 11:30:00,107.49,107.55,107.37,107.49,8100.0,105.4158,105.4746,105.2981,105.4158,8100.0
2020-11-20 11:40:00,107.48,107.53,107.18,107.22,7549.0,105.406,105.455,105.1118,105.151,7549.0
2020-11-20 11:50:00,107.18,107.19,107.02,107.16,6714.0,105.1118,105.1216,104.9549,105.0921,6714.0
2020-11-20 12:00:00,107.14,107.27,107.05,107.18,11262.0,105.0725,105.2,104.9843,105.1118,11262.0
2020-11-20 12:10:00,107.16,107.32,107.16,107.21,8206.0,105.0921,105.2491,105.0921,105.1412,8206.0
2020-11-20 12:20:00,107.19,107.43,107.19,107.41,10240.0,105.1216,105.3569,105.1216,105.3373,10240.0
2020-11-20 12:30:00,107.4,107.44,107.33,107.34,6392.0,105.3275,105.3667,105.2589,105.2687,6392.0
2020-11-20 12:40:00,107.35,107.38,107.17,107.19,5530.0,105.2785,105.3079,105.102,105.1216,5530.0
2020-11-20 12:50:00,107.14,107.28,107.13,107.2,5475.0,105.0725,105.2098,105.0627,105.1314,5475.0
2020-11-20 13:00:00,107.22,107.25,107.07,107.19,8546.0,105.151,105.1804,105.0039,105.1216,8546.0
2020-11-20 13:10:00,107.24,107.32,107.23,107.3,6493.0,105.1706,105.2491,105.1608,105.2294,6493.0
2020-11-20 13:20:00,107.3,107.37,107.3,107.31,5869.0,105.2294,105.2981,105.2294,105.2393,5869.0
2020-11-20 13:30:00,107.33,107.35,107.22,107.26,13684.0,105.2589,105.2785,105.151,105.1902,13684.0
2020-11-20 13:40:00,107.28,107.41,107.21,107.37,9808.0,105.2098,105.3373,105.1412,105.2981,9808.0
2020-11-20 13:50:00,107.33,107.33,107.24,107.31,5544.0,105.2589,105.2589,105.1706,105.2393,5544.0
2020-11-20 14:00:00,107.28,107.53,107.25,107.49,7953.0,105.2098,105.455,105.1804,105.4158,7953.0
2020-11-20 14:10:00,107.47,107.59,107.46,107.51,4907.0,105.3962,105.5139,105.3864,105.4354,4907.0
2020-11-20 14:20:00,107.51,107.64,107.44,107.55,5492.0,105.4354,105.5629,105.3667,105.4746,5492.0
2020-11-20 14:30:00,107.57,107.62,107.37,107.37,5800.0,105.4942,105.5433,105.2981,105.2981,5800.0
2020-11-20 14:40:00,107.27,107.32,107.2,107.2,5353.0,105.2,105.2491,105.1314,105.1314,5353.0
2020-11-20 14:50:00,107.22,107.29,107.12,107.29,8866.0,105.151,105.2196,105.0529,105.2196,8866.0
2020-11-20 15:00:00,107.29,107.3,107.02,107.03,9783.0,105.2196,105.2294,104.9549,104.9647,9783.0
2020-11-20 15:10:00,107.0,107.0,106.65,106.88,17703.0,104.9352,104.9352,104.592,104.8176,17703.0
2020-11-20 15:20:00,106.87,106.88,106.71,106.78,12267.0,104.8077,104.8176,104.6508,104.7195,12267.0
2020-11-20 15:30:00,106.76,106.95,106.7,106.95,16055.0,104.6999,104.8862,104.641,104.8862,16055.0
2020-11-20 15:40:00,106.97,107.1,106.86,107.01,22827.0,104.9058,105.0333,104.7979,104.945,22827.0
2020-11-20 15:50:00,107.0,107.09,106.2,106.31,101780.0,104.9352,105.0235,104.1507,104.2586,101780.0
2020-11-23 09:30:00,106.35,108.19,106.35,107.63,21458.0,104.2978,106.1023,104.2978,105.5531,21458.0
2020-11-23 09:40:00,107.64,108.03,107.31,107.88,17680.0,105.5629,105.9454,105.2393,105.7983,17680.0
2020-11-23 09:50:00,107.82,108.08,107.53,107.63,16307.0,105.7394,105.9944,105.455,105.5531,16307.0
2020-11-23 10:00:00,107.51,107.59,107.08,107.19,12883.0,105.4354,105.5139,105.0137,105.1216,12883.0
2020-11-23 10:10:00,107.05,107.25,106.87,107.0,10919.0,104.9843,105.1804,104.8077,104.9352,10919.0
2020-11-23 10:20:00,106.91,106.92,106.57,106.61,47522.0,104.847,104.8568,104.5135,104.5528,47522.0
2020-11-23 10:30:00,106.61,106.92,106.48,106.91,38119.0,104.5528,104.8568,104.4253,104.847,38119.0
2020-11-23 10:40:00,106.87,107.11,106.63,106.79,67304.0,104.8077,105.0431,104.5724,104.7293,67304.0
2020-11-23 10:50:00,106.84,107.19,106.8,107.18,12476.0,104.7783,105.1216,104.7391,105.1118,12476.0
2020-11-23 11:00:00,107.18,107.54,106.97,107.01,10115.0,105.1118,105.4648,104.9058,104.945,10115.0
2020-11-23 11:10:00,106.81,106.97,106.55,106.7,70231.0,104.7489,104.9058,104.4939,104.641,70231.0
2020-11-23 11:20:00,106.73,106.84,106.58,106.84,8735.0,104.6704,104.7783,104.5233,104.7783,8735.0
2020-11-23 11:30:00,106.78,107.15,106.73,107.15,39022.0,104.7195,105.0823,104.6704,105.0823,39022.0
2020-11-23 11:40:00,107.11,107.3,107.1,107.21,7157.0,105.0431,105.2294,105.0333,105.1412,7157.0
2020-11-23 11:50:00,107.19,107.47,107.19,107.34,6733.0,105.1216,105.3962,105.1216,105.2687,6733.0
2020-11-23 12:00:00,107.28,107.28,106.93,107.12,26263.0,105.2098,105.2098,104.8666,105.0529,26263.0
2020-11-23 12:10:00,107.1,107.22,106.98,107.13,12150.0,105.0333,105.151,104.9156,105.0627,12150.0
2020-11-23 12:20:00,107.11,107.25,106.97,107.0,10969.0,105.0431,105.1804,104.9058,104.9352,10969.0
2020-11-23 12:30:00,107.01,107.15,106.98,106.98,8300.0,104.945,105.0823,104.9156,104.9156,8300.0
2020-11-23 12:40:00,107.0,107.15,106.89,107.15,8892.0,104.9352,105.0823,104.8274,105.0823,8892.0
2020-11-23 12:50:00,107.25,107.5,107.22,107.32,4838.0,105.1804,105.4256,105.151,105.2491,4838.0
2020-11-23 13:00:00,107.37,107.45,107.24,107.44,9579.0,105.2981,105.3766,105.1706,105.3667,9579.0
2020-11-23 13:10:00,107.52,107.85,107.51,107.85,9207.0,105.4452,105.7688,105.4354,105.7688,9207.0
2020-11-23 13:20:00,107.83,108.1,107.76,107.76,20753.0,105.7492,106.014,105.6806,105.6806,20753.0
2020-11-23 13:30:00,107.79,107.88,107.63,107.68,11714.0,105.71,105.7983,105.5531,105.6021,11714.0
2020-11-23 13:40:00,107.65,107.95,107.55,107.82,7942.0,105.5727,105.8669,105.4746,105.7394,7942.0
2020-11-23 13:50:00,107.83,107.84,107.61,107.67,11253.0,105.7492,105.759,105.5335,105.5923,11253.0
2020-11-23 14:00:00,107.67,107.67,107.44,107.49,10450.0,105.5923,105.5923,105.3667,105.4158,10450.0
2020-11-23 14:10:00,107.49,107.65,107.42,107.45,4450.0,105.4158,105.5727,105.3471,105.3766,4450.0
2020-11-23 14:20:00,107.5,107.83,107.44,107.76,6476.0,105.4256,105.7492,105.3667,105.6806,6476.0
2020-11-23 14:30:00,107.77,107.87,107.76,107.82,4510.0,105.6904,105.7884,105.6806,105.7394,4510.0
2020-11-23 14:40:00,107.88,107.96,107.81,107.83,5231.0,105.7983,105.8767,105.7296,105.7492,5231.0
2020-11-23 14:50:00,107.84,108.13,107.82,107.93,23317.0,105.759,106.0434,105.7394,105.8473,23317.0
2020-11-23 15:00:00,107.95,108.1,107.93,108.03,18935.0,105.8669,106.014,105.8473,105.9454,18935.0
2020-11-23 15:10:00,108.04,108.06,107.9,108.01,22288.0,105.9552,105.9748,105.8179,105.9257,22288.0
2020-11-23 15:20:00,108.03,108.45,107.91,108.42,19034.0,105.9454,106.3573,105.8277,106.3278,19034.0
2020-11-23 15:30:00,108.39,108.45,108.26,108.3,11200.0,106.2984,106.3573,106.1709,106.2102,11200.0
2020-11-23 15:40:00,108.32,108.55,108.29,108.47,14378.0,106.2298,106.4553,106.2003,106.3769,14378.0
2020-11-23 15:50:00,108.45,108.65,108.26,108.3,104372.0,106.3573,106.5534,106.1709,106.2102,104372.0
2020-11-24 09:30:00,109.48,109.5,107.49,107.71,47485.0,107.4659,107.4855,105.5125,105.7285,47485.0
2020-11-24 09:40:00,107.66,107.78,107.19,107.37,20669.0,105.6794,105.7972,105.218,105.3947,20669.0
2020-11-24 09:50:00,107.25,108.31,107.17,108.31,12569.0,105.2769,106.3174,105.1984,106.3174,12569.0
2020-11-24 10:00:00,108.36,108.41,107.91,108.41,8754.0,106.3665,106.4156,105.9248,106.4156,8754.0
2020-11-24 10:10:00,108.34,108.38,107.88,108.1,14000.0,106.3469,106.3861,105.8953,106.1113,14000.0
2020-11-24 10:20:00,108.1,108.19,107.76,107.93,21253.0,106.1113,106.1996,105.7775,105.9444,21253.0
2020-11-24 10:30:00,107.94,108.34,107.86,108.3,8439.0,105.9542,106.3469,105.8757,106.3076,8439.0
2020-11-24 10:40:00,108.33,108.76,108.32,108.75,12390.0,106.337,106.7591,106.3272,106.7493,12390.0
2020-11-24 10:50:00,108.72,108.95,108.66,108.9,7766.0,106.7199,106.9456,106.661,106.8966,7766.0
2020-11-24 11:00:00,108.91,109.03,108.75,108.76,53882.0,106.9064,107.0242,106.7493,106.7591,53882.0
2020-11-24 11:10:00,108.76,108.98,108.72,108.79,6896.0,106.7591,106.9751,106.7199,106.7886,6896.0
2020-11-24 11:20:00,108.83,108.96,108.64,108.89,9808.0,106.8278,106.9555,106.6413,106.8867,9808.0
2020-11-24 11:30:00,108.88,108.92,108.69,108.85,7688.0,106.8769,106.9162,106.6904,106.8475,7688.0
2020-11-24 11:40:00,108.96,109.21,108.93,109.12,8130.0,106.9555,107.2009,106.926,107.1125,8130.0
2020-11-24 11:50:00,109.12,109.18,108.93,109.02,7987.0,107.1125,107.1714,106.926,107.0144,7987.0
2020-11-24 12:00:00,109.08,109.33,109.04,109.2,6773.0,107.0733,107.3187,107.034,107.191,6773.0
2020-11-24 12:10:00,109.15,109.28,109.14,109.22,4847.0,107.142,107.2696,107.1321,107.2107,4847.0
2020-11-24 12:20:00,109.26,109.45,109.25,109.38,8817.0,107.2499,107.4364,107.2401,107.3677,8817.0
2020-11-24 12:30:00,109.41,109.47,109.08,109.09,7151.0,107.3972,107.4561,107.0733,107.0831,7151.0
2020-11-24 12:40:00,109.08,109.33,108.97,109.3,4715.0,107.0733,107.3187,106.9653,107.2892,4715.0
2020-11-24 12:50:00,109.27,109.42,109.14,109.36,5905.0,107.2598,107.407,107.1321,107.3481,5905.0
2020-11-24 13:00:00,109.37,109.47,109.25,109.25,8538.0,107.3579,107.4561,107.2401,107.2401,8538.0
2020-11-24 13:10:00,109.24,109.39,109.14,109.39,26790.0,107.2303,107.3775,107.1321,107.3775,26790.0
2020-11-24 13:20:00,109.39,109.39,109.15,109.19,11670.0,107.3775,107.3775,107.142,107.1812,11670.0
2020-11-24 13:30:00,109.2,109.23,108.84,108.89,13388.0,107.191,107.2205,106.8377,106.8867,13388.0
2020-11-24 13:40:00,108.89,109.19,108.76,108.79,16611.0,106.8867,107.1812,106.7591,106.7886,16611.0
2020-11-24 13:50:00,108.8,108.8,108.6,108.76,6905.0,106.7984,106.7984,106.6021,106.7591,6905.0
2020-11-24 14:00:00,108.8,108.95,108.74,108.84,7984.0,106.7984,106.9456,106.7395,106.8377,7984.0
2020-11-24 14:10:00,108.87,108.97,108.78,108.93,6692.0,106.8671,106.9653,106.7788,106.926,6692.0
2020-11-24 14:20:00,108.9,108.96,108.79,108.84,6922.0,106.8966,106.9555,106.7886,106.8377,6922.0
2020-11-24 14:30:00,108.85,109.23,108.83,109.16,109125.0,106.8475,107.2205,106.8278,107.1518,109125.0
2020-11-24 14:40:00,109.17,109.35,109.17,109.35,7994.0,107.1616,107.3383,107.1616,107.3383,7994.0
2020-11-24 14:50:00,109.39,109.49,109.34,109.36,7465.0,107.3775,107.4757,107.3285,107.3481,7465.0
2020-11-24 15:00:00,109.38,109.39,109.25,109.31,9030.0,107.3677,107.3775,107.2401,107.299,9030.0
2020-11-24 15:10:00,109.34,109.44,109.28,109.29,9789.0,107.3285,107.4266,107.2696,107.2794,9789.0
2020-11-24 15:20:00,109.31,109.31,108.95,108.96,14447.0,107.299,107.299,106.9456,106.9555,14447.0
2020-11-24 15:30:00,108.95,108.98,108.42,108.49,26498.0,106.9456,106.9751,106.4254,106.4941,26498.0
2020-11-24 15:40:00,108.53,108.74,108.5,108.52,28729.0,106.5334,106.7395,106.5039,106.5236,28729.0
2020-11-24 15:50:00,108.49,109.09,108.46,108.98,67842.0,106.4941,107.0831,106.4647,106.9751,67842.0
2020-11-25 09:30:00,109.5,109.9,109.0,109.9,45548.0,107.4855,107.8782,106.9947,107.8782,45548.0
2020-11-25 09:40:00,109.93,110.03,109.37,109.43,24604.0,107.9076,108.0058,107.3579,107.4168,24604.0
2020-11-25 09:50:00,109.44,109.44,108.87,109.01,19813.0,107.4266,107.4266,106.8671,107.0045,19813.0
2020-11-25 10:00:00,109.01,109.01,108.46,108.67,14751.0,107.0045,107.0045,106.4647,106.6708,14751.0
2020-11-25 10:10:00,108.67,109.13,108.57,108.77,21322.0,106.6708,107.1223,106.5726,106.769,21322.0
2020-11-25 10:20:00,108.76,108.95,108.53,108.77,14477.0,106.7591,106.9456,106.5334,106.769,14477.0
2020-11-25 10:30:00,108.82,108.88,108.69,108.76,16956.0,106.818,106.8769,106.6904,106.7591,16956.0
2020-11-25 10:40:00,108.74,108.74,108.32,108.59,18875.0,106.7395,106.7395,106.3272,106.5923,18875.0
2020-11-25 10:50:00,108.59,108.93,108.59,108.82,18150.0,106.5923,106.926,106.5923,106.818,18150.0
2020-11-25 11:00:00,108.86,109.22,108.86,109.14,14235.0,106.8573,107.2107,106.8573,107.1321,14235.0
2020-11-25 11:10:00,109.14,109.48,109.1,109.22,16639.0,107.1321,107.4659,107.0929,107.2107,16639.0
2020-11-25 11:20:00,109.24,109.61,109.08,109.54,39612.0,107.2303,107.5935,107.0733,107.5248,39612.0
2020-11-25 11:30:00,109.52,109.68,109.46,109.52,10159.0,107.5052,107.6622,107.4463,107.5052,10159.0
2020-11-25 11:40:00,109.54,109.8,109.38,109.78,102641.0,107.5248,107.78,107.3677,107.7604,102641.0
2020-11-25 11:50:00,109.85,109.88,109.55,109.67,7546.0,107.8291,107.8585,107.5346,107.6524,7546.0
2020-11-25 12:00:00,109.71,109.85,109.58,109.81,10668.0,107.6917,107.8291,107.5641,107.7898,10668.0
2020-11-25 12:10:00,109.81,109.82,109.47,109.63,22396.0,107.7898,107.7996,107.4561,107.6131,22396.0
2020-11-25 12:20:00,109.66,109.68,109.2,109.26,10074.0,107.6426,107.6622,107.191,107.2499,10074.0
2020-11-25 12:30:00,109.23,109.31,109.04,109.12,9986.0,107.2205,107.299,107.034,107.1125,9986.0
2020-11-25 12:40:00,109.12,109.67,109.1,109.67,9282.0,107.1125,107.6524,107.0929,107.6524,9282.0
2020-11-25 12:50:00,109.68,109.68,109.35,109.48,141205.0,107.6622,107.6622,107.3383,107.4659,141205.0
2020-11-25 13:00:00,109.51,109.73,109.5,109.53,8871.0,107.4953,107.7113,107.4855,107.515,8871.0
2020-11-25 13:10:00,109.53,109.54,109.35,109.41,7000.0,107.515,107.5248,107.3383,107.3972,7000.0
2020-11-25 13:20:00,109.35,109.52,109.31,109.31,6145.0,107.3383,107.5052,107.299,107.299,6145.0
2020-11-25 13:30:00,109.23,109.37,109.14,109.36,11629.0,107.2205,107.3579,107.1321,107.3481,11629.0
2020-11-25 13:40:00,109.28,109.35,109.16,109.28,8984.0,107.2696,107.3383,107.1518,107.2696,8984.0
2020-11-25 13:50:00,109.29,109.49,109.25,109.44,11208.0,107.2794,107.4757,107.2401,107.4266,11208.0
2020-11-25 14:00:00,109.45,109.59,109.4,109.41,8070.0,107.4364,107.5739,107.3874,107.3972,8070.0
2020-11-25 14:10:00,109.4,109.46,109.3,109.35,6813.0,107.3874,107.4463,107.2892,107.3383,6813.0
2020-11-25 14:20:00,109.35,109.38,108.53,108.59,20398.0,107.3383,107.3677,106.5334,106.5923,20398.0
2020-11-25 14:30:00,108.5,108.63,108.36,108.37,27656.0,106.5039,106.6315,106.3665,106.3763,27656.0
2020-11-25 14:40:00,108.38,108.84,108.36,108.83,20462.0,106.3861,106.8377,106.3665,106.8278,20462.0
2020-11-25 14:50:00,108.84,109.16,108.84,108.91,11613.0,106.8377,107.1518,106.8377,106.9064,11613.0
2020-11-25 15:00:00,108.94,108.94,108.6,108.66,9868.0,106.9358,106.9358,106.6021,106.661,9868.0
2020-11-25 15:10:00,108.64,108.79,108.63,108.69,9195.0,106.6413,106.7886,106.6315,106.6904,9195.0
2020-11-25 15:20:00,108.71,108.91,108.6,108.89,12527.0,106.7101,106.9064,106.6021,106.8867,12527.0
2020-11-25 15:30:00,108.87,108.96,108.58,108.58,21370.0,106.8671,106.9555,106.5824,106.5824,21370.0
2020-11-25 15:40:00,108.57,108.6,108.2,108.26,39118.0,106.5726,106.6021,106.2094,106.2683,39118.0
2020-11-25 15:50:00,108.23,108.42,108.2,108.34,98557.0,106.2389,106.4254,106.2094,106.3469,98557.0
2020-11-27 09:30:00,109.63,110.43,109.53,109.97,126663.0,107.6131,108.3984,107.515,107.9469,126663.0
2020-11-27 09:40:00,109.87,110.68,109.8,110.42,86968.0,107.8487,108.6438,107.78,108.3886,86968.0
2020-11-27 09:50:00,110.46,110.83,110.03,110.32,24222.0,108.4279,108.7911,108.0058,108.2904,24222.0
2020-11-27 10:00:00,110.29,110.52,109.95,110.13,16042.0,108.261,108.4868,107.9272,108.1039,16042.0
2020-11-27 10:10:00,110.11,110.21,109.81,109.89,7426.0,108.0843,108.1825,107.7898,107.8683,7426.0
2020-11-27 10:20:00,109.92,109.97,109.5,109.5,8394.0,107.8978,107.9469,107.4855,107.4855,8394.0
2020-11-27 10:30:00,109.54,109.58,109.17,109.49,25612.0,107.5248,107.5641,107.1616,107.4757,25612.0
2020-11-27 10:40:00,109.48,109.6,109.2,109.2,13645.0,107.4659,107.5837,107.191,107.191,13645.0
2020-11-27 10:50:00,109.21,109.33,109.14,109.17,16148.0,107.2009,107.3187,107.1321,107.1616,16148.0
2020-11-27 11:00:00,109.16,109.38,109.07,109.34,22987.0,107.1518,107.3677,107.0634,107.3285,22987.0
2020-11-27 11:10:00,109.34,109.51,109.15,109.43,26622.0,107.3285,107.4953,107.142,107.4168,26622.0
2020-11-27 11:20:00,109.45,109.55,109.36,109.51,14645.0,107.4364,107.5346,107.3481,107.4953,14645.0
2020-11-27 11:30:00,109.49,109.74,109.33,109.34,14463.0,107.4757,107.7211,107.3187,107.3285,14463.0
2020-11-27 11:40:00,109.39,109.57,109.39,109.5,5738.0,107.3775,107.5542,107.3775,107.4855,5738.0
2020-11-27 11:50:00,109.52,110.01,109.41,110.01,8092.0,107.5052,107.9861,107.3972,107.9861,8092.0
2020-11-27 12:00:00,110.01,110.01,109.89,109.95,10406.0,107.9861,107.9861,107.8683,107.9272,10406.0
2020-11-27 12:10:00,109.96,110.12,109.82,110.12,17758.0,107.9371,108.0941,107.7996,108.0941,17758.0
2020-11-27 12:20:00,110.09,110.1,109.79,109.79,7267.0,108.0647,108.0745,107.7702,107.7702,7267.0
2020-11-27 12:30:00,109.76,109.76,109.39,109.45,12942.0,107.7407,107.7407,107.3775,107.4364,12942.0
2020-11-27 12:40:00,109.45,109.47,109.24,109.32,41208.0,107.4364,107.4561,107.2303,107.3088,41208.0
2020-11-27 12:50:00,109.35,109.59,109.32,109.39,33572.0,107.3383,107.5739,107.3088,107.3775,33572.0
2020-11-30 09:30:00,109.94,110.64,109.5,109.73,33204.0,107.9174,108.6046,107.4855,107.7113,33204.0
2020-11-30 09:40:00,109.65,109.65,108.51,108.63,19899.0,107.6328,107.6328,106.5137,106.6315,19899.0
2020-11-30 09:50:00,108.54,109.24,108.51,108.89,24024.0,106.5432,107.2303,106.5137,106.8867,24024.0
2020-11-30 10:00:00,108.93,109.05,108.69,108.87,13531.0,106.926,107.0438,106.6904,106.8671,13531.0
2020-11-30 10:10:00,108.74,108.97,108.53,108.86,12166.0,106.7395,106.9653,106.5334,106.8573,12166.0
2020-11-30 10:20:00,108.87,109.12,108.56,108.61,59723.0,106.8671,107.1125,106.5628,106.6119,59723.0
2020-11-30 10:30:00,108.57,108.89,108.52,108.65,40493.0,106.5726,106.8867,106.5236,106.6512,40493.0
2020-11-30 10:40:00,108.63,108.78,108.03,108.5,45679.0,106.6315,106.7788,106.0426,106.5039,45679.0
2020-11-30 10:50:00,108.42,109.16,108.41,109.1,35615.0,106.4254,107.1518,106.4156,107.0929,35615.0
2020-11-30 11:00:00,109.08,109.15,108.77,108.87,11569.0,107.0733,107.142,106.769,106.8671,11569.0
2020-11-30 11:10:00,108.92,109.2,108.84,108.98,8716.0,106.9162,107.191,106.8377,106.9751,8716.0
2020-11-30 11:20:00,109.03,109.14,108.95,109.13,9536.0,107.0242,107.1321,106.9456,107.1223,9536.0
2020-11-30 11:30:00,109.16,109.34,108.97,109.25,10075.0,107.1518,107.3285,106.9653,107.2401,10075.0
2020-11-30 11:40:00,109.34,109.8,109.34,109.69,13962.0,107.3285,107.78,107.3285,107.672,13962.0
2020-11-30 11:50:00,109.62,109.72,109.48,109.55,11353.0,107.6033,107.7015,107.4659,107.5346,11353.0
2020-11-30 12:00:00,109.51,109.52,109.24,109.38,8792.0,107.4953,107.5052,107.2303,107.3677,8792.0
2020-11-30 12:10:00,109.39,109.83,109.25,109.8,17543.0,107.3775,107.8095,107.2401,107.78,17543.0
2020-11-30 12:20:00,109.72,109.72,109.5,109.67,5592.0,107.7015,107.7015,107.4855,107.6524,5592.0
2020-11-30 12:30:00,109.66,109.69,109.44,109.6,10739.0,107.6426,107.672,107.4266,107.5837,10739.0
2020-11-30 12:40:00,109.67,109.67,109.34,109.4,7864.0,107.6524,107.6524,107.3285,107.3874,7864.0
2020-11-30 12:50:00,109.43,109.63,109.4,109.59,5795.0,107.4168,107.6131,107.3874,107.5739,5795.0
2020-11-30 13:00:00,109.6,109.8,109.58,109.71,6585.0,107.5837,107.78,107.5641,107.6917,6585.0
2020-11-30 13:10:00,109.64,109.73,109.47,109.7,9721.0,107.6229,107.7113,107.4561,107.6818,9721.0
2020-11-30 13:20:00,109.7,109.89,109.7,109.73,9873.0,107.6818,107.8683,107.6818,107.7113,9873.0
2020-11-30 13:30:00,109.75,109.81,109.6,109.63,11973.0,107.7309,107.7898,107.5837,107.6131,11973.0
2020-11-30 13:40:00,109.62,109.86,109.57,109.85,8879.0,107.6033,107.8389,107.5542,107.8291,8879.0
2020-11-30 13:50:00,109.86,109.89,109.69,109.84,22375.0,107.8389,107.8683,107.672,107.8193,22375.0
2020-11-30 14:00:00,109.76,109.76,109.63,109.63,38570.0,107.7407,107.7407,107.6131,107.6131,38570.0
2020-11-30 14:10:00,109.63,109.9,109.6,109.84,6282.0,107.6131,107.8782,107.5837,107.8193,6282.0
2020-11-30 14:20:00,109.87,110.05,109.85,109.93,11202.0,107.8487,108.0254,107.8291,107.9076,11202.0
2020-11-30 14:30:00,109.93,110.02,109.9,109.9,4424.0,107.9076,107.996,107.8782,107.8782,4424.0
2020-11-30 14:40:00,109.95,110.05,109.91,109.96,7221.0,107.9272,108.0254,107.888,107.9371,7221.0
2020-11-30 14:50:00,110.03,110.43,110.02,110.43,9260.0,108.0058,108.3984,107.996,108.3984,9260.0
2020-11-30 15:00:00,110.4,110.44,110.23,110.34,11725.0,108.369,108.4082,108.2021,108.3101,11725.0
2020-11-30 15:10:00,110.3,110.36,110.18,110.34,12011.0,108.2708,108.3297,108.153,108.3101,12011.0
2020-11-30 15:20:00,110.32,110.33,110.05,110.05,14780.0,108.2904,108.3003,108.0254,108.0254,14780.0
2020-11-30 15:30:00,110.05,110.16,109.98,110.05,30626.0,108.0254,108.1334,107.9567,108.0254,30626.0
2020-11-30 15:40:00,110.03,110.25,110.01,110.14,22657.0,108.0058,108.2217,107.9861,108.1137,22657.0
2020-11-30 15:50:00,110.16,110.58,110.12,110.37,124435.0,108.1334,108.5457,108.0941,108.3395,124435.0
2020-12-01 09:30:00,111.26,112.41,111.26,111.77,52219.0,109.2131,110.342,109.2131,109.7138,52219.0
2020-12-01 09:40:00,111.65,112.21,111.2,112.21,41481.0,109.596,110.1457,109.1542,110.1457,41481.0
2020-12-01 09:50:00,112.23,112.82,112.04,112.75,37611.0,110.1653,110.7444,109.9788,110.6757,37611.0
2020-12-01 10:00:00,112.75,113.26,112.7,113.08,26943.0,110.6757,111.1764,110.6267,110.9997,26943.0
2020-12-01 10:10:00,113.08,113.26,112.81,113.11,46687.0,110.9997,111.1764,110.7346,111.0291,46687.0
2020-12-01 10:20:00,113.11,113.42,112.88,113.02,22862.0,111.0291,111.3334,110.8033,110.9408,22862.0
2020-12-01 10:30:00,113.07,113.23,112.22,112.34,17122.0,110.9898,111.1469,110.1555,110.2733,17122.0
2020-12-01 10:40:00,112.3,112.49,112.16,112.31,26974.0,110.234,110.4205,110.0966,110.2438,26974.0
2020-12-01 10:50:00,112.36,112.76,112.34,112.76,17327.0,110.2929,110.6855,110.2733,110.6855,17327.0
2020-12-01 11:00:00,112.76,113.34,112.76,113.32,19585.0,110.6855,111.2549,110.6855,111.2352,19585.0
2020-12-01 11:10:00,113.3,113.54,113.3,113.51,14574.0,111.2156,111.4512,111.2156,111.4218,14574.0
2020-12-01 11:20:00,113.51,113.99,113.47,113.96,19854.0,111.4218,111.8929,111.3825,111.8635,19854.0
2020-12-01 11:30:00,113.95,114.38,113.84,114.19,37196.0,111.8537,112.2757,111.7457,112.0892,37196.0
2020-12-01 11:40:00,114.22,114.22,113.79,114.02,27012.0,112.1187,112.1187,111.6966,111.9224,27012.0
2020-12-01 11:50:00,114.02,114.25,113.96,114.2,15710.0,111.9224,112.1481,111.8635,112.0991,15710.0
2020-12-01 12:00:00,114.19,114.45,114.11,114.43,14632.0,112.0892,112.3445,112.0107,112.3248,14632.0
2020-12-01 12:10:00,114.48,114.93,114.44,114.8,46827.0,112.3739,112.8156,112.3346,112.688,46827.0
2020-12-01 12:20:00,114.79,114.97,114.67,114.71,36425.0,112.6782,112.8549,112.5604,112.5997,36425.0
2020-12-01 12:30:00,114.66,114.81,114.3,114.51,41307.0,112.5506,112.6978,112.1972,112.4034,41307.0
2020-12-01 12:40:00,114.49,114.62,114.19,114.55,21790.0,112.3837,112.5113,112.0892,112.4426,21790.0
2020-12-01 12:50:00,114.54,114.57,114.19,114.4,37687.0,112.4328,112.4623,112.0892,112.2954,37687.0
2020-12-01 13:00:00,114.43,114.49,114.24,114.33,15761.0,112.3248,112.3837,112.1383,112.2267,15761.0
2020-12-01 13:10:00,114.33,114.49,114.21,114.26,17932.0,112.2267,112.3837,112.1089,112.158,17932.0
2020-12-01 13:20:00,114.23,114.93,114.18,114.91,19965.0,112.1285,112.8156,112.0794,112.796,19965.0
2020-12-01 13:30:00,114.88,115.11,114.83,115.11,24387.0,112.7665,112.9923,112.7175,112.9923,24387.0
2020-12-01 13:40:00,115.11,115.55,115.03,115.39,40644.0,112.9923,113.4242,112.9138,113.2672,40644.0
2020-12-01 13:50:00,115.39,115.77,115.33,115.75,32284.0,113.2672,113.6402,113.2083,113.6205,32284.0
2020-12-01 14:00:00,115.8,115.83,115.61,115.68,34513.0,113.6696,113.6991,113.4831,113.5518,34513.0
2020-12-01 14:10:00,115.66,115.94,115.6,115.64,32927.0,113.5322,113.807,113.4733,113.5126,32927.0
2020-12-01 14:20:00,115.63,115.65,115.44,115.49,20685.0,113.5027,113.5224,113.3162,113.3653,20685.0
2020-12-01 14:30:00,115.5,115.77,115.33,115.52,30152.0,113.3751,113.6402,113.2083,113.3948,30152.0
2020-12-01 14:40:00,115.56,115.75,115.51,115.65,26466.0,113.434,113.6205,113.385,113.5224,26466.0
2020-12-01 14:50:00,115.62,115.68,115.26,115.36,23641.0,113.4929,113.5518,113.1396,113.2377,23641.0
2020-12-01 15:00:00,115.36,115.36,115.02,115.1,18651.0,113.2377,113.2377,112.904,112.9825,18651.0
2020-12-01 15:10:00,115.11,115.34,115.05,115.31,27483.0,112.9923,113.2181,112.9334,113.1886,27483.0
2020-12-01 15:20:00,115.31,115.46,115.14,115.44,25602.0,113.1886,113.3359,113.0218,113.3162,25602.0
2020-12-01 15:30:00,115.44,115.48,114.93,115.01,35517.0,113.3162,113.3555,112.8156,112.8942,35517.0
2020-12-01 15:40:00,115.01,115.17,114.89,115.13,41141.0,112.8942,113.0512,112.7764,113.0119,41141.0
2020-12-01 15:50:00,115.1,115.47,115.04,115.06,160864.0,112.9825,113.3457,112.9236,112.9432,160864.0
2020-12-02 09:30:00,114.5,114.62,113.28,113.28,41565.0,112.3935,112.5113,111.196,111.196,41565.0
2020-12-02 09:40:00,113.33,114.4,113.3,113.98,26108.0,111.2451,112.2954,111.2156,111.8831,26108.0
2020-12-02 09:50:00,114.1,114.11,113.34,113.9,25889.0,112.0009,112.0107,111.2549,111.8046,25889.0
2020-12-02 10:00:00,113.91,113.93,113.34,113.42,23133.0,111.8144,111.834,111.2549,111.3334,23133.0
2020-12-02 10:10:00,113.47,113.68,113.28,113.47,20855.0,111.3825,111.5886,111.196,111.3825,20855.0
2020-12-02 10:20:00,113.44,114.09,113.36,113.38,18660.0,111.353,111.9911,111.2745,111.2941,18660.0
2020-12-02 10:30:00,113.32,113.83,113.23,113.83,17990.0,111.2352,111.7359,111.1469,111.7359,17990.0
2020-12-02 10:40:00,113.81,114.15,113.74,114.14,15209.0,111.7162,112.05,111.6475,112.0402,15209.0
2020-12-02 10:50:00,114.06,114.38,113.9,114.26,14472.0,111.9616,112.2757,111.8046,112.158,14472.0
2020-12-02 11:00:00,114.31,114.76,114.31,114.76,20202.0,112.207,112.6488,112.207,112.6488,20202.0
2020-12-02 11:10:00,114.71,114.87,114.61,114.84,29078.0,112.5997,112.7567,112.5015,112.7273,29078.0
2020-12-02 11:20:00,114.85,114.95,114.16,114.29,35884.0,112.7371,112.8353,112.0598,112.1874,35884.0
2020-12-02 11:30:00,114.3,114.31,113.79,113.79,10108.0,112.1972,112.207,111.6966,111.6966,10108.0
2020-12-02 11:40:00,113.88,114.04,113.77,114.04,19278.0,111.7849,111.942,111.677,111.942,19278.0
2020-12-02 11:50:00,114.04,114.32,114.01,114.23,12816.0,111.942,112.2168,111.9126,112.1285,12816.0
2020-12-02 12:00:00,114.21,114.22,113.91,113.91,9440.0,112.1089,112.1187,111.8144,111.8144,9440.0
2020-12-02 12:10:00,113.88,113.98,113.66,113.86,18103.0,111.7849,111.8831,111.569,111.7653,18103.0
2020-12-02 12:20:00,113.79,114.04,113.75,113.77,14404.0,111.6966,111.942,111.6573,111.677,14404.0
2020-12-02 12:30:00,113.77,113.9,113.62,113.77,10419.0,111.677,111.8046,111.5297,111.677,10419.0
2020-12-02 12:40:00,113.77,113.77,113.51,113.58,9757.0,111.677,111.677,111.4218,111.4905,9757.0
2020-12-02 12:50:00,113.61,113.61,113.22,113.24,12778.0,111.5199,111.5199,111.1371,111.1567,12778.0
2020-12-02 13:00:00,113.22,113.54,113.22,113.43,7408.0,111.1371,111.4512,111.1371,111.3432,7408.0
2020-12-02 13:10:00,113.41,113.55,113.36,113.37,7508.0,111.3236,111.461,111.2745,111.2843,7508.0
2020-12-02 13:20:00,113.34,113.44,113.24,113.25,6780.0,111.2549,111.353,111.1567,111.1665,6780.0
2020-12-02 13:30:00,113.28,113.31,112.99,113.23,19436.0,111.196,111.2254,110.9113,111.1469,19436.0
2020-12-02 13:40:00,113.21,113.21,112.85,112.98,16195.0,111.1273,111.1273,110.7739,110.9015,16195.0
2020-12-02 13:50:00,112.98,113.34,112.95,113.22,19367.0,110.9015,111.2549,110.8721,111.1371,19367.0
2020-12-02 14:00:00,113.23,113.27,113.02,113.04,12507.0,111.1469,111.1862,110.9408,110.9604,12507.0
2020-12-02 14:10:00,113.04,113.21,112.99,113.21,12896.0,110.9604,111.1273,110.9113,111.1273,12896.0
2020-12-02 14:20:00,113.16,113.48,113.14,113.42,37991.0,111.0782,111.3923,111.0586,111.3334,37991.0
2020-12-02 14:30:00,113.42,113.53,113.42,113.53,15135.0,111.3334,111.4414,111.3334,111.4414,15135.0
2020-12-02 14:40:00,113.51,113.74,113.5,113.74,13650.0,111.4218,111.6475,111.4119,111.6475,13650.0
2020-12-02 14:50:00,113.76,113.79,113.59,113.72,7415.0,111.6672,111.6966,111.5003,111.6279,7415.0
2020-12-02 15:00:00,113.74,113.9,113.71,113.76,7879.0,111.6475,111.8046,111.6181,111.6672,7879.0
2020-12-02 15:10:00,113.78,113.83,113.58,113.7,13800.0,111.6868,111.7359,111.4905,111.6083,13800.0
2020-12-02 15:20:00,113.7,113.84,113.55,113.57,14614.0,111.6083,111.7457,111.461,111.4806,14614.0
2020-12-02 15:30:00,113.59,113.8,113.59,113.79,28715.0,111.5003,111.7064,111.5003,111.6966,28715.0
2020-12-02 15:40:00,113.8,113.93,113.72,113.91,28161.0,111.7064,111.834,111.6279,111.8144,28161.0
2020-12-02 15:50:00,113.92,114.13,113.9,113.98,81909.0,111.8242,112.0303,111.8046,111.8831,81909.0
2020-12-03 09:30:00,115.03,115.4,114.49,115.3,38720.0,112.9138,113.277,112.3837,113.1788,38720.0
2020-12-03 09:40:00,115.33,115.92,115.32,115.77,28769.0,113.2083,113.7874,113.1985,113.6402,28769.0
2020-12-03 09:50:00,115.89,116.21,115.62,116.06,25669.0,113.758,114.0721,113.4929,113.9248,25669.0
2020-12-03 10:00:00,116.06,116.52,116.06,116.4,17608.0,113.9248,114.3764,113.9248,114.2586,17608.0
2020-12-03 10:10:00,116.35,116.75,116.31,116.67,23359.0,114.2095,114.6021,114.1702,114.5236,23359.0
2020-12-03 10:20:00,116.72,116.95,116.62,116.67,13157.0,114.5727,114.7985,114.4745,114.5236,13157.0
2020-12-03 10:30:00,116.69,116.89,116.45,116.79,17515.0,114.5432,114.7396,114.3077,114.6414,17515.0
2020-12-03 10:40:00,116.78,117.03,116.78,117.0,16976.0,114.6316,114.877,114.6316,114.8475,16976.0
2020-12-03 10:50:00,116.97,117.0,116.51,116.62,9908.0,114.8181,114.8475,114.3666,114.4745,9908.0
2020-12-03 11:00:00,116.62,116.99,116.62,116.85,25067.0,114.4745,114.8377,114.4745,114.7003,25067.0
2020-12-03 11:10:00,116.85,116.98,116.69,116.83,20972.0,114.7003,114.8279,114.5432,114.6807,20972.0
2020-12-03 11:20:00,116.87,116.99,116.86,116.96,12849.0,114.7199,114.8377,114.7101,114.8083,12849.0
2020-12-03 11:30:00,116.98,117.0,116.84,116.88,27104.0,114.8279,114.8475,114.6905,114.7298,27104.0
2020-12-03 11:40:00,116.93,117.22,116.85,116.93,23197.0,114.7788,115.0635,114.7003,114.7788,23197.0
2020-12-03 11:50:00,116.93,117.06,116.85,116.91,13563.0,114.7788,114.9064,114.7003,114.7592,13563.0
2020-12-03 12:00:00,116.92,117.16,116.89,116.98,16752.0,114.769,115.0046,114.7396,114.8279,16752.0
2020-12-03 12:10:00,116.94,116.97,116.52,116.57,23036.0,114.7886,114.8181,114.3764,114.4255,23036.0
2020-12-03 12:20:00,116.52,116.62,116.12,116.17,16497.0,114.3764,114.4745,113.9837,114.0328,16497.0
2020-12-03 12:30:00,116.13,116.33,116.07,116.21,13499.0,113.9936,114.1899,113.9347,114.0721,13499.0
2020-12-03 12:40:00,116.15,116.28,115.98,116.13,11523.0,114.0132,114.1408,113.8463,113.9936,11523.0
2020-12-03 12:50:00,116.13,116.3,116.07,116.17,6815.0,113.9936,114.1604,113.9347,114.0328,6815.0
2020-12-03 13:00:00,116.14,116.23,115.77,115.84,13630.0,114.0034,114.0917,113.6402,113.7089,13630.0
2020-12-03 13:10:00,115.83,116.12,115.83,116.12,7293.0,113.6991,113.9837,113.6991,113.9837,7293.0
2020-12-03 13:20:00,116.08,116.13,116.01,116.06,6817.0,113.9445,113.9936,113.8758,113.9248,6817.0
2020-12-03 13:30:00,116.03,116.05,115.82,115.82,9515.0,113.8954,113.915,113.6893,113.6893,9515.0
2020-12-03 13:40:00,115.78,115.81,115.59,115.63,11252.0,113.65,113.6794,113.4635,113.5027,11252.0
2020-12-03 13:50:00,115.62,115.74,115.5,115.57,14677.0,113.4929,113.6107,113.3751,113.4439,14677.0
2020-12-03 14:00:00,115.63,115.82,115.62,115.73,6913.0,113.5027,113.6893,113.4929,113.6009,6913.0
2020-12-03 14:10:00,115.77,115.77,115.53,115.59,14013.0,113.6402,113.6402,113.4046,113.4635,14013.0
2020-12-03 14:20:00,115.59,115.63,115.09,115.14,21302.0,113.4635,113.5027,112.9727,113.0218,21302.0
2020-12-03 14:30:00,115.11,115.48,115.09,115.18,23715.0,112.9923,113.3555,112.9727,113.061,23715.0
2020-12-03 14:40:00,115.14,115.25,114.62,114.63,34231.0,113.0218,113.1297,112.5113,112.5211,34231.0
2020-12-03 14:50:00,114.65,114.85,114.5,114.77,100311.0,112.5408,112.7371,112.3935,112.6586,100311.0
2020-12-03 15:00:00,114.75,114.94,114.3,114.43,92149.0,112.6389,112.8254,112.1972,112.3248,92149.0
2020-12-03 15:10:00,114.44,114.75,114.4,114.66,23218.0,112.3346,112.6389,112.2954,112.5506,23218.0
2020-12-03 15:20:00,114.68,114.89,114.44,114.47,34947.0,112.5702,112.7764,112.3346,112.3641,34947.0
2020-12-03 15:30:00,114.49,114.52,114.12,114.12,76119.0,112.3837,112.4132,112.0205,112.0205,76119.0
2020-12-03 15:40:00,114.11,114.14,113.69,113.97,61042.0,112.0107,112.0402,111.5984,111.8733,61042.0
2020-12-03 15:50:00,113.97,113.99,113.58,113.74,138805.0,111.8733,111.8929,111.4905,111.6475,138805.0
2020-12-04 09:30:00,114.83,114.86,114.0,114.83,29801.0,112.7175,112.7469,111.9027,112.7175,29801.0
2020-12-04 09:40:00,114.78,114.83,114.39,114.66,21743.0,112.6684,112.7175,112.2856,112.5506,21743.0
2020-12-04 09:50:00,114.73,115.36,114.73,114.95,18074.0,112.6193,113.2377,112.6193,112.8353,18074.0
2020-12-04 10:00:00,115.03,115.03,114.35,114.82,64318.0,112.9138,112.9138,112.2463,112.7077,64318.0
2020-12-04 10:10:00,114.84,114.9,114.5,114.87,15443.0,112.7273,112.7862,112.3935,112.7567,15443.0
2020-12-04 10:20:00,114.84,114.85,114.5,114.58,6430.0,112.7273,112.7371,112.3935,112.4721,6430.0
2020-12-04 10:30:00,114.57,114.92,114.57,114.8,18416.0,112.4623,112.8058,112.4623,112.688,18416.0
2020-12-04 10:40:00,114.76,114.76,114.5,114.67,10361.0,112.6488,112.6488,112.3935,112.5604,10361.0
2020-12-04 10:50:00,114.62,114.81,114.55,114.75,14271.0,112.5113,112.6978,112.4426,112.6389,14271.0
2020-12-04 11:00:00,114.75,115.15,114.61,115.14,8319.0,112.6389,113.0316,112.5015,113.0218,8319.0
2020-12-04 11:10:00,115.16,115.31,115.04,115.21,5618.0,113.0414,113.1886,112.9236,113.0905,5618.0
2020-12-04 11:20:00,115.23,115.61,115.23,115.61,6627.0,113.1101,113.4831,113.1101,113.4831,6627.0
2020-12-04 11:30:00,115.6,115.79,115.52,115.68,7135.0,113.4733,113.6598,113.3948,113.5518,7135.0
2020-12-04 11:40:00,115.7,115.86,115.7,115.86,6035.0,113.5715,113.7285,113.5715,113.7285,6035.0
2020-12-04 11:50:00,115.86,115.95,115.82,115.88,7170.0,113.7285,113.8169,113.6893,113.7482,7170.0
2020-12-04 12:00:00,115.88,115.98,115.79,115.92,7204.0,113.7482,113.8463,113.6598,113.7874,7204.0
2020-12-04 12:10:00,115.93,115.97,115.81,115.96,6642.0,113.7972,113.8365,113.6794,113.8267,6642.0
2020-12-04 12:20:00,115.97,116.12,115.97,116.02,9924.0,113.8365,113.9837,113.8365,113.8856,9924.0
2020-12-04 12:30:00,116.04,116.18,115.91,115.94,7086.0,113.9052,114.0426,113.7776,113.807,7086.0
2020-12-04 12:40:00,115.93,116.0,115.86,115.95,4309.0,113.7972,113.8659,113.7285,113.8169,4309.0
2020-12-04 12:50:00,115.93,116.02,115.89,115.99,7529.0,113.7972,113.8856,113.758,113.8561,7529.0
2020-12-04 13:00:00,115.99,116.0,115.73,115.73,6646.0,113.8561,113.8659,113.6009,113.6009,6646.0
2020-12-04 13:10:00,115.72,115.8,115.57,115.76,22417.0,113.5911,113.6696,113.4439,113.6304,22417.0
2020-12-04 13:20:00,115.74,116.01,115.71,115.98,10246.0,113.6107,113.8758,113.5813,113.8463,10246.0
2020-12-04 13:30:00,116.0,116.24,116.0,116.19,8669.0,113.8659,114.1015,113.8659,114.0524,8669.0
2020-12-04 13:40:00,116.27,116.27,116.08,116.13,5877.0,114.131,114.131,113.9445,113.9936,5877.0
2020-12-04 13:50:00,116.11,116.11,115.94,115.99,6615.0,113.9739,113.9739,113.807,113.8561,6615.0
2020-12-04 14:00:00,115.98,116.01,115.81,115.81,11091.0,113.8463,113.8758,113.6794,113.6794,11091.0
2020-12-04 14:10:00,115.8,115.82,115.54,115.6,13376.0,113.6696,113.6893,113.4144,113.4733,13376.0
2020-12-04 14:20:00,115.59,115.66,115.4,115.51,15824.0,113.4635,113.5322,113.277,113.385,15824.0
2020-12-04 14:30:00,115.55,115.71,115.53,115.59,29835.0,113.4242,113.5813,113.4046,113.4635,29835.0
2020-12-04 14:40:00,115.59,115.81,115.56,115.59,18819.0,113.4635,113.6794,113.434,113.4635,18819.0
2020-12-04 14:50:00,115.57,115.77,115.55,115.62,9014.0,113.4439,113.6402,113.4242,113.4929,9014.0
2020-12-04 15:00:00,115.65,115.84,115.65,115.83,11282.0,113.5224,113.7089,113.5224,113.6991,11282.0
2020-12-04 15:10:00,115.84,115.94,115.78,115.8,7600.0,113.7089,113.807,113.65,113.6696,7600.0
2020-12-04 15:20:00,115.8,115.89,115.72,115.85,18421.0,113.6696,113.758,113.5911,113.7187,18421.0
2020-12-04 15:30:00,115.86,115.94,115.84,115.9,17698.0,113.7285,113.807,113.7089,113.7678,17698.0
2020-12-04 15:40:00,115.91,116.15,115.9,116.03,22158.0,113.7776,114.0132,113.7678,113.8954,22158.0
2020-12-04 15:50:00,116.04,116.28,115.98,116.0,101126.0,113.9052,114.1408,113.8463,113.8659,101126.0
2020-12-07 09:30:00,116.55,116.55,114.81,114.81,34366.0,114.4058,114.4058,112.6978,112.6978,34366.0
2020-12-07 09:40:00,115.0,115.48,114.92,115.2,15375.0,112.8843,113.3555,112.8058,113.0807,15375.0
2020-12-07 09:50:00,115.1,115.22,114.83,115.07,16253.0,112.9825,113.1003,112.7175,112.9531,16253.0
2020-12-07 10:00:00,115.14,116.07,115.09,115.76,28807.0,113.0218,113.9347,112.9727,113.6304,28807.0
2020-12-07 10:10:00,115.76,115.76,115.34,115.47,27532.0,113.6304,113.6304,113.2181,113.3457,27532.0
2020-12-07 10:20:00,115.45,115.59,115.17,115.26,17228.0,113.3261,113.4635,113.0512,113.1396,17228.0
2020-12-07 10:30:00,115.36,115.38,114.86,114.91,27264.0,113.2377,113.2573,112.7469,112.796,27264.0
2020-12-07 10:40:00,114.83,115.52,114.77,115.52,26420.0,112.7175,113.3948,112.6586,113.3948,26420.0
2020-12-07 10:50:00,115.51,115.61,115.3,115.35,28056.0,113.385,113.4831,113.1788,113.2279,28056.0
2020-12-07 11:00:00,115.34,115.81,115.3,115.81,14870.0,113.2181,113.6794,113.1788,113.6794,14870.0
2020-12-07 11:10:00,115.87,115.92,115.62,115.66,7865.0,113.7383,113.7874,113.4929,113.5322,7865.0
2020-12-07 11:20:00,115.7,115.83,115.6,115.73,13303.0,113.5715,113.6991,113.4733,113.6009,13303.0
2020-12-07 11:30:00,115.72,115.79,115.58,115.71,12642.0,113.5911,113.6598,113.4537,113.5813,12642.0
2020-12-07 11:40:00,115.69,115.88,115.66,115.87,9837.0,113.5616,113.7482,113.5322,113.7383,9837.0
2020-12-07 11:50:00,115.86,116.46,115.86,116.45,11009.0,113.7285,114.3175,113.7285,114.3077,11009.0
2020-12-07 12:00:00,116.41,116.41,116.21,116.23,7738.0,114.2684,114.2684,114.0721,114.0917,7738.0
2020-12-07 12:10:00,116.21,116.41,116.2,116.23,8749.0,114.0721,114.2684,114.0623,114.0917,8749.0
2020-12-07 12:20:00,116.25,116.39,116.22,116.39,10083.0,114.1113,114.2488,114.0819,114.2488,10083.0
2020-12-07 12:30:00,116.47,116.48,116.26,116.3,10273.0,114.3273,114.3371,114.1212,114.1604,10273.0
2020-12-07 12:40:00,116.3,116.33,116.19,116.21,4729.0,114.1604,114.1899,114.0524,114.0721,4729.0
2020-12-07 12:50:00,116.24,116.67,116.16,116.54,48285.0,114.1015,114.5236,114.023,114.396,48285.0
2020-12-07 13:00:00,116.49,116.85,116.48,116.68,50938.0,114.3469,114.7003,114.3371,114.5334,50938.0
2020-12-07 13:10:00,116.7,116.86,116.68,116.85,12627.0,114.5531,114.7101,114.5334,114.7003,12627.0
2020-12-07 13:20:00,116.85,117.03,116.8,116.86,12495.0,114.7003,114.877,114.6512,114.7101,12495.0
2020-12-07 13:30:00,116.86,117.01,116.85,116.95,14043.0,114.7101,114.8574,114.7003,114.7985,14043.0
2020-12-07 13:40:00,116.96,116.98,116.77,116.89,30760.0,114.8083,114.8279,114.6218,114.7396,30760.0
2020-12-07 13:50:00,116.92,117.21,116.91,117.1,14821.0,114.769,115.0537,114.7592,114.9457,14821.0
2020-12-07 14:00:00,117.09,117.11,116.87,117.02,9804.0,114.9359,114.9555,114.7199,114.8672,9804.0
2020-12-07 14:10:00,117.03,117.1,116.92,117.08,10856.0,114.877,114.9457,114.769,114.9261,10856.0
2020-12-07 14:20:00,117.03,117.03,116.82,116.85,11879.0,114.877,114.877,114.6709,114.7003,11879.0
2020-12-07 14:30:00,116.83,116.84,116.65,116.8,11475.0,114.6807,114.6905,114.504,114.6512,11475.0
2020-12-07 14:40:00,116.77,116.87,116.64,116.85,12248.0,114.6218,114.7199,114.4942,114.7003,12248.0
2020-12-07 14:50:00,116.85,116.85,116.62,116.72,12143.0,114.7003,114.7003,114.4745,114.5727,12143.0
2020-12-07 15:00:00,116.72,116.83,116.65,116.8,13668.0,114.5727,114.6807,114.504,114.6512,13668.0
2020-12-07 15:10:00,116.81,116.94,116.66,116.93,9647.0,114.661,114.7886,114.5138,114.7788,9647.0
2020-12-07 15:20:00,117.0,117.0,116.79,116.82,12825.0,114.8475,114.8475,114.6414,114.6709,12825.0
2020-12-07 15:30:00,116.81,116.87,116.68,116.84,21224.0,114.661,114.7199,114.5334,114.6905,21224.0
2020-12-07 15:40:00,116.86,116.92,116.7,116.74,25200.0,114.7101,114.769,114.5531,114.5923,25200.0
2020-12-07 15:50:00,116.77,117.32,116.75,117.23,62389.0,114.6218,115.1617,114.6021,115.0733,62389.0
2020-12-08 09:30:00,116.91,117.32,116.54,117.22,39948.0,114.7592,115.1617,114.396,115.0635,39948.0
2020-12-08 09:40:00,117.24,118.11,117.02,117.91,22009.0,115.0831,115.9371,114.8672,115.7408,22009.0
2020-12-08 09:50:00,117.87,118.26,117.78,118.26,22182.0,115.7015,116.0844,115.6132,116.0844,22182.0
2020-12-08 10:00:00,118.25,118.52,118.14,118.36,51999.0,116.0745,116.3396,115.9666,116.1825,51999.0
2020-12-08 10:10:00,118.42,118.77,118.24,118.27,27919.0,116.2414,116.585,116.0647,116.0942,27919.0
2020-12-08 10:20:00,118.14,118.14,117.7,117.82,13186.0,115.9666,115.9666,115.5347,115.6525,13186.0
2020-12-08 10:30:00,117.89,118.29,117.89,118.08,15467.0,115.7212,116.1138,115.7212,115.9077,15467.0
2020-12-08 10:40:00,118.07,118.11,117.91,118.07,9795.0,115.8979,115.9371,115.7408,115.8979,9795.0
2020-12-08 10:50:00,118.04,118.21,118.03,118.13,16268.0,115.8684,116.0353,115.8586,115.9568,16268.0
2020-12-08 11:00:00,118.15,118.24,117.76,117.76,20094.0,115.9764,116.0647,115.5936,115.5936,20094.0
2020-12-08 11:10:00,117.74,117.75,117.26,117.32,23159.0,115.5739,115.5837,115.1028,115.1617,23159.0
2020-12-08 11:20:00,117.27,117.74,117.25,117.74,6719.0,115.1126,115.5739,115.0929,115.5739,6719.0
2020-12-08 11:30:00,117.68,117.68,117.49,117.65,9524.0,115.515,115.515,115.3285,115.4856,9524.0
2020-12-08 11:40:00,117.68,117.73,117.56,117.7,5829.0,115.515,115.5641,115.3972,115.5347,5829.0
2020-12-08 11:50:00,117.71,117.89,117.69,117.86,5304.0,115.5445,115.7212,115.5249,115.6917,5304.0
2020-12-08 12:00:00,117.84,117.91,117.76,117.78,7667.0,115.6721,115.7408,115.5936,115.6132,7667.0
2020-12-08 12:10:00,117.81,117.83,117.67,117.75,7516.0,115.6426,115.6623,115.5052,115.5837,7516.0
2020-12-08 12:20:00,117.73,117.91,117.64,117.82,9752.0,115.5641,115.7408,115.4758,115.6525,9752.0
2020-12-08 12:30:00,117.91,117.96,117.83,117.9,5834.0,115.7408,115.7899,115.6623,115.731,5834.0
2020-12-08 12:40:00,117.95,117.99,117.81,117.9,5380.0,115.7801,115.8193,115.6426,115.731,5380.0
2020-12-08 12:50:00,117.9,118.01,117.87,117.9,7514.0,115.731,115.839,115.7015,115.731,7514.0
2020-12-08 13:00:00,117.9,118.16,117.9,118.09,5000.0,115.731,115.9862,115.731,115.9175,5000.0
2020-12-08 13:10:00,118.06,118.06,117.82,117.86,7830.0,115.888,115.888,115.6525,115.6917,7830.0
2020-12-08 13:20:00,117.84,118.07,117.82,118.03,10567.0,115.6721,115.8979,115.6525,115.8586,10567.0
2020-12-08 13:30:00,118.06,118.31,118.02,118.28,8057.0,115.888,116.1334,115.8488,116.104,8057.0
2020-12-08 13:40:00,118.28,118.51,118.23,118.49,6005.0,116.104,116.3298,116.0549,116.3101,6005.0
2020-12-08 13:50:00,118.49,118.6,118.39,118.58,13880.0,116.3101,116.4181,116.212,116.3985,13880.0
2020-12-08 14:00:00,118.58,118.69,118.53,118.58,7339.0,116.3985,116.5065,116.3494,116.3985,7339.0
2020-12-08 14:10:00,118.58,118.93,118.55,118.9,8500.0,116.3985,116.742,116.369,116.7126,8500.0
2020-12-08 14:20:00,118.96,118.96,118.81,118.84,9337.0,116.7715,116.7715,116.6242,116.6537,9337.0
2020-12-08 14:30:00,118.83,118.86,118.68,118.71,8260.0,116.6439,116.6733,116.4966,116.5261,8260.0
2020-12-08 14:40:00,118.7,118.82,118.67,118.67,6969.0,116.5163,116.6341,116.4868,116.4868,6969.0
2020-12-08 14:50:00,118.68,118.75,118.64,118.73,10225.0,116.4966,116.5654,116.4574,116.5457,10225.0
2020-12-08 15:00:00,118.77,118.87,118.72,118.74,6326.0,116.585,116.6831,116.5359,116.5555,6326.0
2020-12-08 15:10:00,118.75,118.77,118.44,118.48,14813.0,116.5654,116.585,116.2611,116.3003,14813.0
2020-12-08 15:20:00,118.48,118.51,118.21,118.21,12321.0,116.3003,116.3298,116.0353,116.0353,12321.0
2020-12-08 15:30:00,118.23,118.49,118.23,118.42,17801.0,116.0549,116.3101,116.0549,116.2414,17801.0
2020-12-08 15:40:00,118.41,118.55,118.34,118.48,17493.0,116.2316,116.369,116.1629,116.3003,17493.0
2020-12-08 15:50:00,118.48,118.73,118.47,118.68,48980.0,116.3003,116.5457,116.2905,116.4966,48980.0
2020-12-09 09:30:00,118.06,118.22,117.33,117.46,37125.0,115.888,116.0451,115.1715,115.2991,37125.0
2020-12-09 09:40:00,117.53,117.77,117.11,117.32,38786.0,115.3678,115.6034,114.9555,115.1617,38786.0
2020-12-09 09:50:00,117.28,117.89,116.86,117.72,21569.0,115.1224,115.7212,114.7101,115.5543,21569.0
2020-12-09 10:00:00,117.7,117.72,117.19,117.22,30672.0,115.5347,115.5543,115.0341,115.0635,30672.0
2020-12-09 10:10:00,117.19,117.67,116.54,117.67,29387.0,115.0341,115.5052,114.396,115.5052,29387.0
2020-12-09 10:20:00,117.66,118.0,117.63,117.9,16020.0,115.4954,115.8291,115.466,115.731,16020.0
2020-12-09 10:30:00,117.9,118.04,117.53,117.54,20075.0,115.731,115.8684,115.3678,115.3776,20075.0
2020-12-09 10:40:00,117.57,118.02,117.57,118.0,9559.0,115.4071,115.8488,115.4071,115.8291,9559.0
2020-12-09 10:50:00,118.0,118.12,117.89,117.95,17084.0,115.8291,115.9469,115.7212,115.7801,17084.0
2020-12-09 11:00:00,117.99,118.09,117.74,118.04,26153.0,115.8193,115.9175,115.5739,115.8684,26153.0
2020-12-09 11:10:00,118.03,118.06,117.61,117.77,8988.0,115.8586,115.888,115.4463,115.6034,8988.0
2020-12-09 11:20:00,117.76,117.84,117.55,117.74,12381.0,115.5936,115.6721,115.3874,115.5739,12381.0
2020-12-09 11:30:00,117.71,117.71,117.37,117.59,9044.0,115.5445,115.5445,115.2107,115.4267,9044.0
2020-12-09 11:40:00,117.58,117.58,116.97,117.0,12635.0,115.4169,115.4169,114.8181,114.8475,12635.0
2020-12-09 11:50:00,116.96,117.36,116.85,117.25,13297.0,114.8083,115.2009,114.7003,115.0929,13297.0
2020-12-09 12:00:00,117.27,117.28,116.91,116.97,9487.0,115.1126,115.1224,114.7592,114.8181,9487.0
2020-12-09 12:10:00,116.94,116.94,116.37,116.37,15350.0,114.7886,114.7886,114.2291,114.2291,15350.0
2020-12-09 12:20:00,116.37,116.4,116.02,116.25,14286.0,114.2291,114.2586,113.8856,114.1113,14286.0
2020-12-09 12:30:00,116.24,116.24,115.45,115.45,14822.0,114.1015,114.1015,113.3261,113.3261,14822.0
2020-12-09 12:40:00,115.47,115.57,114.42,114.43,44596.0,113.3457,113.4439,112.315,112.3248,44596.0
2020-12-09 12:50:00,114.43,114.78,114.24,114.68,36083.0,112.3248,112.6684,112.1383,112.5702,36083.0
2020-12-09 13:00:00,114.68,114.88,114.41,114.86,19669.0,112.5702,112.7665,112.3052,112.7469,19669.0
2020-12-09 13:10:00,114.83,114.88,114.56,114.72,18301.0,112.7175,112.7665,112.4524,112.6095,18301.0
2020-12-09 13:20:00,114.81,114.83,114.09,114.25,19777.0,112.6978,112.7175,111.9911,112.1481,19777.0
2020-12-09 13:30:00,114.18,114.19,113.8,113.91,28445.0,112.0794,112.0892,111.7064,111.8144,28445.0
2020-12-09 13:40:00,113.85,114.19,113.55,114.12,24062.0,111.7555,112.0892,111.461,112.0205,24062.0
2020-12-09 13:50:00,114.09,114.12,113.33,113.39,16223.0,111.9911,112.0205,111.2451,111.304,16223.0
2020-12-09 14:00:00,113.43,113.97,113.4,113.94,16481.0,111.3432,111.8733,111.3138,111.8438,16481.0
2020-12-09 14:10:00,113.89,114.44,113.86,114.44,7685.0,111.7948,112.3346,111.7653,112.3346,7685.0
2020-12-09 14:20:00,114.4,114.77,114.3,114.77,5873.0,112.2954,112.6586,112.1972,112.6586,5873.0
2020-12-09 14:30:00,114.76,114.76,114.48,114.64,8670.0,112.6488,112.6488,112.3739,112.531,8670.0
2020-12-09 14:40:00,114.69,114.7,114.25,114.51,11133.0,112.58,112.5899,112.1481,112.4034,11133.0
2020-12-09 14:50:00,114.51,114.51,114.12,114.48,8601.0,112.4034,112.4034,112.0205,112.3739,8601.0
2020-12-09 15:00:00,114.45,114.64,114.38,114.57,6621.0,112.3445,112.531,112.2757,112.4623,6621.0
2020-12-09 15:10:00,114.52,114.59,114.11,114.13,15651.0,112.4132,112.4819,112.0107,112.0303,15651.0
2020-12-09 15:20:00,114.15,114.18,113.22,113.32,37148.0,112.05,112.0794,111.1371,111.2352,37148.0
2020-12-09 15:30:00,113.28,113.47,113.15,113.45,20888.0,111.196,111.3825,111.0684,111.3629,20888.0
2020-12-09 15:40:00,113.44,114.07,113.42,113.99,24964.0,111.353,111.9714,111.3334,111.8929,24964.0
2020-12-09 15:50:00,113.99,114.22,113.62,113.95,103700.0,111.8929,112.1187,111.5297,111.8537,103700.0
2020-12-10 09:30:00,114.01,114.06,112.27,114.0,55123.0,111.9126,111.9616,110.2046,111.9027,55123.0
2020-12-10 09:40:00,114.03,115.2,113.93,115.06,21226.0,111.9322,113.0807,111.834,112.9432,21226.0
2020-12-10 09:50:00,115.11,115.62,115.01,115.3,17036.0,112.9923,113.4929,112.8942,113.1788,17036.0
2020-12-10 10:00:00,115.25,115.94,115.07,115.85,16201.0,113.1297,113.807,112.9531,113.7187,16201.0
2020-12-10 10:10:00,115.93,116.14,115.37,115.44,17308.0,113.7972,114.0034,113.2475,113.3162,17308.0
2020-12-10 10:20:00,115.43,115.87,115.43,115.67,16983.0,113.3064,113.7383,113.3064,113.542,16983.0
2020-12-10 10:30:00,115.61,115.88,115.34,115.88,9154.0,113.4831,113.7482,113.2181,113.7482,9154.0
2020-12-10 10:40:00,115.8,115.89,115.51,115.52,9288.0,113.6696,113.758,113.385,113.3948,9288.0
2020-12-10 10:50:00,115.59,115.7,115.42,115.51,11878.0,113.4635,113.5715,113.2966,113.385,11878.0
2020-12-10 11:00:00,115.56,115.57,115.3,115.35,5229.0,113.434,113.4439,113.1788,113.2279,5229.0
2020-12-10 11:10:00,115.36,115.75,115.32,115.67,15573.0,113.2377,113.6205,113.1985,113.542,15573.0
2020-12-10 11:20:00,115.7,115.9,115.65,115.77,7799.0,113.5715,113.7678,113.5224,113.6402,7799.0
2020-12-10 11:30:00,115.71,115.95,115.56,115.63,7738.0,113.5813,113.8169,113.434,113.5027,7738.0
2020-12-10 11:40:00,115.63,115.68,115.45,115.47,18147.0,113.5027,113.5518,113.3261,113.3457,18147.0
2020-12-10 11:50:00,115.41,115.41,114.92,115.05,3514.0,113.2868,113.2868,112.8058,112.9334,3514.0
2020-12-10 12:00:00,115.01,115.34,114.96,115.29,5111.0,112.8942,113.2181,112.8451,113.169,5111.0
2020-12-10 12:10:00,115.27,115.41,115.16,115.23,4978.0,113.1494,113.2868,113.0414,113.1101,4978.0
2020-12-10 12:20:00,115.25,115.25,114.95,115.05,4975.0,113.1297,113.1297,112.8353,112.9334,4975.0
2020-12-10 12:30:00,115.1,115.23,115.02,115.02,10063.0,112.9825,113.1101,112.904,112.904,10063.0
2020-12-10 12:40:00,115.03,115.11,114.91,114.98,8753.0,112.9138,112.9923,112.796,112.8647,8753.0
2020-12-10 12:50:00,114.93,114.97,114.8,114.8,5919.0,112.8156,112.8549,112.688,112.688,5919.0
2020-12-10 13:00:00,114.8,115.05,114.8,115.0,4623.0,112.688,112.9334,112.688,112.8843,4623.0
2020-12-10 13:10:00,114.98,115.18,114.98,115.04,5040.0,112.8647,113.061,112.8647,112.9236,5040.0
2020-12-10 13:20:00,115.03,115.12,114.99,115.04,6962.0,112.9138,113.0021,112.8745,112.9236,6962.0
2020-12-10 13:30:00,115.0,115.03,114.8,114.87,4295.0,112.8843,112.9138,112.688,112.7567,4295.0
2020-12-10 13:40:00,114.9,114.93,114.77,114.8,7247.0,112.7862,112.8156,112.6586,112.688,7247.0
2020-12-10 13:50:00,114.85,114.94,114.83,114.88,5541.0,112.7371,112.8254,112.7175,112.7665,5541.0
2020-12-10 14:00:00,114.89,114.96,114.75,114.91,6095.0,112.7764,112.8451,112.6389,112.796,6095.0
2020-12-10 14:10:00,114.94,114.94,114.68,114.68,11509.0,112.8254,112.8254,112.5702,112.5702,11509.0
2020-12-10 14:20:00,114.75,115.0,114.71,114.95,7008.0,112.6389,112.8843,112.5997,112.8353,7008.0
2020-12-10 14:30:00,114.95,115.05,114.89,114.92,12213.0,112.8353,112.9334,112.7764,112.8058,12213.0
2020-12-10 14:40:00,114.94,115.12,114.77,115.05,15711.0,112.8254,113.0021,112.6586,112.9334,15711.0
2020-12-10 14:50:00,115.08,115.18,114.98,115.11,9686.0,112.9629,113.061,112.8647,112.9923,9686.0
2020-12-10 15:00:00,115.2,115.36,115.13,115.23,17553.0,113.0807,113.2377,113.0119,113.1101,17553.0
2020-12-10 15:10:00,115.25,115.51,115.21,115.38,10305.0,113.1297,113.385,113.0905,113.2573,10305.0
2020-12-10 15:20:00,115.39,115.49,115.26,115.4,10289.0,113.2672,113.3653,113.1396,113.277,10289.0
2020-12-10 15:30:00,115.37,115.87,115.34,115.76,24182.0,113.2475,113.7383,113.2181,113.6304,24182.0
2020-12-10 15:40:00,115.79,115.84,115.62,115.7,18563.0,113.6598,113.7089,113.4929,113.5715,18563.0
2020-12-10 15:50:00,115.71,115.98,115.53,115.59,64593.0,113.5813,113.8463,113.4046,113.4635,64593.0
2020-12-11 09:30:00,114.43,114.85,112.95,114.61,52175.0,112.3248,112.7371,110.8721,112.5015,52175.0
2020-12-11 09:40:00,114.61,114.99,114.13,114.79,10831.0,112.5015,112.8745,112.0303,112.6782,10831.0
2020-12-11 09:50:00,114.64,115.58,114.55,115.49,10937.0,112.531,113.4537,112.4426,113.3653,10937.0
2020-12-11 10:00:00,115.54,115.68,115.43,115.65,9033.0,113.4144,113.5518,113.3064,113.5224,9033.0
2020-12-11 10:10:00,115.72,116.13,115.72,116.13,10372.0,113.5911,113.9936,113.5911,113.9936,10372.0
2020-12-11 10:20:00,115.98,116.02,115.44,115.44,4934.0,113.8463,113.8856,113.3162,113.3162,4934.0
2020-12-11 10:30:00,115.37,115.41,114.82,114.86,12144.0,113.2475,113.2868,112.7077,112.7469,12144.0
2020-12-11 10:40:00,114.84,114.93,114.7,114.7,5884.0,112.7273,112.8156,112.5899,112.5899,5884.0
2020-12-11 10:50:00,114.57,115.0,114.5,115.0,10442.0,112.4623,112.8843,112.3935,112.8843,10442.0
2020-12-11 11:00:00,115.06,115.26,115.04,115.04,8170.0,112.9432,113.1396,112.9236,112.9236,8170.0
2020-12-11 11:10:00,115.05,115.07,114.86,114.86,5240.0,112.9334,112.9531,112.7469,112.7469,5240.0
2020-12-11 11:20:00,114.94,114.94,114.42,114.46,4564.0,112.8254,112.8254,112.315,112.3543,4564.0
2020-12-11 11:30:00,114.47,114.64,114.07,114.17,11571.0,112.3641,112.531,111.9714,112.0696,11571.0
2020-12-11 11:40:00,114.1,114.25,113.94,114.14,27822.0,112.0009,112.1481,111.8438,112.0402,27822.0
2020-12-11 11:50:00,114.09,114.26,113.94,114.23,14777.0,111.9911,112.158,111.8438,112.1285,14777.0
2020-12-11 12:00:00,114.3,114.4,114.07,114.07,8469.0,112.1972,112.2954,111.9714,111.9714,8469.0
2020-12-11 12:10:00,114.04,114.3,113.91,113.97,44894.0,111.942,112.1972,111.8144,111.8733,44894.0
2020-12-11 12:20:00,113.91,114.15,113.73,114.14,12328.0,111.8144,112.05,111.6377,112.0402,12328.0
2020-12-11 12:30:00,114.07,114.12,113.65,113.73,17299.0,111.9714,112.0205,111.5592,111.6377,17299.0
2020-12-11 12:40:00,113.65,114.0,113.65,114.0,7508.0,111.5592,111.9027,111.5592,111.9027,7508.0
2020-12-11 12:50:00,113.98,114.35,113.95,114.22,6340.0,111.8831,112.2463,111.8537,112.1187,6340.0
2020-12-11 13:00:00,114.28,114.47,114.22,114.47,5511.0,112.1776,112.3641,112.1187,112.3641,5511.0
2020-12-11 13:10:00,114.5,114.79,114.5,114.51,9897.0,112.3935,112.6782,112.3935,112.4034,9897.0
2020-12-11 13:20:00,114.46,114.57,114.32,114.57,9934.0,112.3543,112.4623,112.2168,112.4623,9934.0
2020-12-11 13:30:00,114.57,114.96,114.57,114.94,7878.0,112.4623,112.8451,112.4623,112.8254,7878.0
2020-12-11 13:40:00,114.81,115.0,114.81,114.97,9061.0,112.6978,112.8843,112.6978,112.8549,9061.0
2020-12-11 13:50:00,114.97,115.16,114.94,115.05,11285.0,112.8549,113.0414,112.8254,112.9334,11285.0
2020-12-11 14:00:00,115.03,115.13,114.87,114.94,8905.0,112.9138,113.0119,112.7567,112.8254,8905.0
2020-12-11 14:10:00,115.01,115.03,114.75,114.85,8519.0,112.8942,112.9138,112.6389,112.7371,8519.0
2020-12-11 14:20:00,114.85,114.92,114.61,114.83,12628.0,112.7371,112.8058,112.5015,112.7175,12628.0
2020-12-11 14:30:00,114.85,115.29,114.85,115.29,7720.0,112.7371,113.169,112.7371,113.169,7720.0
2020-12-11 14:40:00,115.24,115.41,115.16,115.36,9023.0,113.1199,113.2868,113.0414,113.2377,9023.0
2020-12-11 14:50:00,115.25,115.3,115.13,115.2,10023.0,113.1297,113.1788,113.0119,113.0807,10023.0
2020-12-11 15:00:00,115.25,115.37,115.15,115.37,15668.0,113.1297,113.2475,113.0316,113.2475,15668.0
2020-12-11 15:10:00,115.35,115.64,115.28,115.64,6100.0,113.2279,113.5126,113.1592,113.5126,6100.0
2020-12-11 15:20:00,115.65,115.65,115.39,115.39,5810.0,113.5224,113.5224,113.2672,113.2672,5810.0
2020-12-11 15:30:00,115.42,115.62,115.39,115.62,15881.0,113.2966,113.4929,113.2672,113.4929,15881.0
2020-12-11 15:40:00,115.61,115.77,115.15,115.16,27280.0,113.4831,113.6402,113.0316,113.0414,27280.0
2020-12-11 15:50:00,115.19,115.37,115.05,115.37,84110.0,113.0708,113.2475,112.9334,113.2475,84110.0
2020-12-14 09:30:00,116.3,118.21,116.3,118.07,45050.0,114.1604,116.0353,114.1604,115.8979,45050.0
2020-12-14 09:40:00,118.0,118.05,117.02,117.06,20690.0,115.8291,115.8782,114.8672,114.9064,20690.0
2020-12-14 09:50:00,117.07,117.43,116.91,117.43,10967.0,114.9163,115.2696,114.7592,115.2696,10967.0
2020-12-14 10:00:00,117.38,117.65,116.94,117.15,32011.0,115.2206,115.4856,114.7886,114.9948,32011.0
2020-12-14 10:10:00,117.18,117.24,116.89,116.96,13538.0,115.0242,115.0831,114.7396,114.8083,13538.0
2020-12-14 10:20:00,116.85,117.18,116.69,117.01,11940.0,114.7003,115.0242,114.5432,114.8574,11940.0
2020-12-14 10:30:00,117.01,117.06,116.51,116.66,12055.0,114.8574,114.9064,114.3666,114.5138,12055.0
2020-12-14 10:40:00,116.69,117.06,116.65,116.83,7741.0,114.5432,114.9064,114.504,114.6807,7741.0
2020-12-14 10:50:00,116.84,117.04,116.75,116.79,7303.0,114.6905,114.8868,114.6021,114.6414,7303.0
2020-12-14 11:00:00,116.67,117.11,116.64,116.97,10644.0,114.5236,114.9555,114.4942,114.8181,10644.0
2020-12-14 11:10:00,116.94,117.56,116.94,117.54,10526.0,114.7886,115.3972,114.7886,115.3776,10526.0
2020-12-14 11:20:00,117.59,117.6,117.22,117.23,22588.0,115.4267,115.4365,115.0635,115.0733,22588.0
2020-12-14 11:30:00,117.25,117.32,116.91,116.97,15967.0,115.0929,115.1617,114.7592,114.8181,15967.0
2020-12-14 11:40:00,116.97,117.09,116.88,116.96,9940.0,114.8181,114.9359,114.7298,114.8083,9940.0
2020-12-14 11:50:00,116.96,117.1,116.74,116.8,32169.0,114.8083,114.9457,114.5923,114.6512,32169.0
2020-12-14 12:00:00,116.83,116.83,116.57,116.76,13710.0,114.6807,114.6807,114.4255,114.612,13710.0
2020-12-14 12:10:00,116.77,116.79,116.39,116.42,16259.0,114.6218,114.6414,114.2488,114.2782,16259.0
2020-12-14 12:20:00,116.45,116.61,116.4,116.48,16980.0,114.3077,114.4647,114.2586,114.3371,16980.0
2020-12-14 12:30:00,116.49,116.57,116.38,116.47,13740.0,114.3469,114.4255,114.239,114.3273,13740.0
2020-12-14 12:40:00,116.53,116.61,116.37,116.61,14368.0,114.3862,114.4647,114.2291,114.4647,14368.0
2020-12-14 12:50:00,116.65,116.79,116.44,116.44,16801.0,114.504,114.6414,114.2978,114.2978,16801.0
2020-12-14 13:00:00,116.48,116.6,116.0,116.01,12358.0,114.3371,114.4549,113.8659,113.8758,12358.0
2020-12-14 13:10:00,116.01,116.28,115.83,116.28,17901.0,113.8758,114.1408,113.6991,114.1408,17901.0
2020-12-14 13:20:00,116.32,116.48,116.28,116.28,10688.0,114.1801,114.3371,114.1408,114.1408,10688.0
2020-12-14 13:30:00,116.28,116.81,116.26,116.77,11326.0,114.1408,114.661,114.1212,114.6218,11326.0
2020-12-14 13:40:00,116.84,117.21,116.76,117.08,19458.0,114.6905,115.0537,114.612,114.9261,19458.0
2020-12-14 13:50:00,117.14,117.33,117.14,117.2,10867.0,114.985,115.1715,114.985,115.0439,10867.0
2020-12-14 14:00:00,117.26,117.42,117.2,117.37,10532.0,115.1028,115.2598,115.0439,115.2107,10532.0
2020-12-14 14:10:00,117.42,117.57,117.02,117.31,17101.0,115.2598,115.4071,114.8672,115.1518,17101.0
2020-12-14 14:20:00,117.29,117.53,117.24,117.28,10021.0,115.1322,115.3678,115.0831,115.1224,10021.0
2020-12-14 14:30:00,117.31,117.31,116.97,117.07,12094.0,115.1518,115.1518,114.8181,114.9163,12094.0
2020-12-14 14:40:00,117.15,117.54,117.05,117.49,12116.0,114.9948,115.3776,114.8966,115.3285,12116.0
2020-12-14 14:50:00,117.53,117.88,117.46,117.7,11406.0,115.3678,115.7114,115.2991,115.5347,11406.0
2020-12-14 15:00:00,117.71,117.72,117.38,117.51,10807.0,115.5445,115.5543,115.2206,115.3482,10807.0
2020-12-14 15:10:00,117.54,117.76,117.53,117.63,10568.0,115.3776,115.5936,115.3678,115.466,10568.0
2020-12-14 15:20:00,117.69,117.87,117.66,117.73,15592.0,115.5249,115.7015,115.4954,115.5641,15592.0
2020-12-14 15:30:00,117.7,117.75,117.41,117.48,25535.0,115.5347,115.5837,115.25,115.3187,25535.0
2020-12-14 15:40:00,117.48,117.53,117.24,117.4,30429.0,115.3187,115.3678,115.0831,115.2402,30429.0
2020-12-14 15:50:00,117.4,117.81,117.05,117.1,94926.0,115.2402,115.6426,114.8966,114.9457,94926.0
2020-12-15 09:30:00,117.99,119.58,117.5,119.25,46571.0,115.8193,117.3801,115.3383,117.0562,46571.0
2020-12-15 09:40:00,119.33,119.72,119.0,119.41,74447.0,117.1347,117.5175,116.8108,117.2132,74447.0
2020-12-15 09:50:00,119.21,120.0,119.21,119.54,37278.0,117.0169,117.7924,117.0169,117.3408,37278.0
2020-12-15 10:00:00,119.41,119.93,119.31,119.73,33040.0,117.2132,117.7236,117.115,117.5273,33040.0
2020-12-15 10:10:00,119.71,120.16,119.67,119.88,34135.0,117.5077,117.9494,117.4684,117.6746,34135.0
2020-12-15 10:20:00,119.88,119.95,119.41,119.55,11495.0,117.6746,117.7433,117.2132,117.3506,11495.0
2020-12-15 10:30:00,119.46,119.83,119.46,119.58,13331.0,117.2623,117.6255,117.2623,117.3801,13331.0
2020-12-15 10:40:00,119.59,120.09,119.38,119.96,15736.0,117.3899,117.8807,117.1838,117.7531,15736.0
2020-12-15 10:50:00,120.07,120.14,119.78,119.88,9969.0,117.8611,117.9298,117.5764,117.6746,9969.0
2020-12-15 11:00:00,119.9,120.0,119.71,119.92,22720.0,117.6942,117.7924,117.5077,117.7138,22720.0
2020-12-15 11:10:00,119.88,120.13,119.78,119.92,10990.0,117.6746,117.92,117.5764,117.7138,10990.0
2020-12-15 11:20:00,119.91,120.12,119.67,119.82,16078.0,117.704,117.9101,117.4684,117.6157,16078.0
2020-12-15 11:30:00,119.77,120.38,119.77,120.38,11654.0,117.5666,118.1654,117.5666,118.1654,11654.0
2020-12-15 11:40:00,120.37,120.38,119.75,119.83,8816.0,118.1555,118.1654,117.547,117.6255,8816.0
2020-12-15 11:50:00,119.83,120.04,119.69,119.97,16067.0,117.6255,117.8316,117.4881,117.7629,16067.0
2020-12-15 12:00:00,119.98,120.16,119.82,120.04,11132.0,117.7727,117.9494,117.6157,117.8316,11132.0
2020-12-15 12:10:00,120.03,120.1,119.77,119.92,9670.0,117.8218,117.8905,117.5666,117.7138,9670.0
2020-12-15 12:20:00,119.93,120.13,119.88,120.08,12614.0,117.7236,117.92,117.6746,117.8709,12614.0
2020-12-15 12:30:00,120.07,120.14,119.92,120.0,9698.0,117.8611,117.9298,117.7138,117.7924,9698.0
2020-12-15 12:40:00,120.04,120.12,119.96,120.02,8432.0,117.8316,117.9101,117.7531,117.812,8432.0
2020-12-15 12:50:00,120.01,120.05,119.84,120.0,17977.0,117.8022,117.8414,117.6353,117.7924,17977.0
2020-12-15 13:00:00,120.05,120.13,119.86,120.0,13776.0,117.8414,117.92,117.6549,117.7924,13776.0
2020-12-15 13:10:00,120.03,120.16,119.93,120.08,9959.0,117.8218,117.9494,117.7236,117.8709,9959.0
2020-12-15 13:20:00,120.08,120.08,119.81,119.9,11431.0,117.8709,117.8709,117.6059,117.6942,11431.0
2020-12-15 13:30:00,119.93,120.1,119.87,120.06,16080.0,117.7236,117.8905,117.6647,117.8513,16080.0
2020-12-15 13:40:00,120.08,120.29,120.07,120.22,12627.0,117.8709,118.077,117.8611,118.0083,12627.0
2020-12-15 13:50:00,120.29,120.51,120.24,120.38,17647.0,118.077,118.293,118.0279,118.1654,17647.0
2020-12-15 14:00:00,120.37,120.41,120.12,120.22,13723.0,118.1555,118.1948,117.9101,118.0083,13723.0
2020-12-15 14:10:00,120.21,120.61,120.14,120.61,21491.0,117.9985,118.3911,117.9298,118.3911,21491.0
2020-12-15 14:20:00,120.59,120.68,120.45,120.62,23061.0,118.3715,118.4598,118.2341,118.4009,23061.0
2020-12-15 14:30:00,120.66,120.76,120.44,120.44,22672.0,118.4402,118.5384,118.2243,118.2243,22672.0
2020-12-15 14:40:00,120.42,120.64,120.33,120.57,18713.0,118.2046,118.4206,118.1163,118.3519,18713.0
2020-12-15 14:50:00,120.61,120.61,120.42,120.55,14860.0,118.3911,118.3911,118.2046,118.3322,14860.0
2020-12-15 15:00:00,120.55,120.7,120.35,120.35,19048.0,118.3322,118.4795,118.1359,118.1359,19048.0
2020-12-15 15:10:00,120.35,120.39,119.99,120.0,12128.0,118.1359,118.1752,117.7825,117.7924,12128.0
2020-12-15 15:20:00,120.0,120.12,119.95,120.04,19498.0,117.7924,117.9101,117.7433,117.8316,19498.0
2020-12-15 15:30:00,120.03,120.25,119.97,120.15,21888.0,117.8218,118.0378,117.7629,117.9396,21888.0
2020-12-15 15:40:00,120.15,120.17,120.01,120.03,20608.0,117.9396,117.9592,117.8022,117.8218,20608.0
2020-12-15 15:50:00,120.03,120.49,119.98,120.44,90752.0,117.8218,118.2733,117.7727,118.2243,90752.0
2020-12-16 09:30:00,119.45,119.72,118.59,118.93,38712.0,117.2525,117.5175,116.4083,116.742,38712.0
2020-12-16 09:40:00,118.89,119.13,118.73,119.07,12825.0,116.7028,116.9384,116.5457,116.8795,12825.0
2020-12-16 09:50:00,119.1,119.7,119.06,119.36,19296.0,116.9089,117.4979,116.8696,117.1641,19296.0
2020-12-16 10:00:00,119.41,119.44,118.85,119.25,16736.0,117.2132,117.2427,116.6635,117.0562,16736.0
2020-12-16 10:10:00,119.24,119.59,119.13,119.56,27247.0,117.0463,117.3899,116.9384,117.3604,27247.0
2020-12-16 10:20:00,119.52,119.94,119.28,119.89,11220.0,117.3212,117.7335,117.0856,117.6844,11220.0
2020-12-16 10:30:00,119.93,120.11,119.84,120.05,14765.0,117.7236,117.9003,117.6353,117.8414,14765.0
2020-12-16 10:40:00,120.06,120.41,120.06,120.38,28079.0,117.8513,118.1948,117.8513,118.1654,28079.0
2020-12-16 10:50:00,120.36,120.52,120.2,120.29,19009.0,118.1457,118.3028,117.9887,118.077,19009.0
2020-12-16 11:00:00,120.29,120.67,120.27,120.66,19684.0,118.077,118.45,118.0574,118.4402,19684.0
2020-12-16 11:10:00,120.65,120.73,120.42,120.42,19508.0,118.4304,118.5089,118.2046,118.2046,19508.0
2020-12-16 11:20:00,120.4,120.45,120.14,120.42,10623.0,118.185,118.2341,117.9298,118.2046,10623.0
2020-12-16 11:30:00,120.41,120.62,120.39,120.41,9433.0,118.1948,118.4009,118.1752,118.1948,9433.0
2020-12-16 11:40:00,120.37,120.8,120.36,120.74,9401.0,118.1555,118.5776,118.1457,118.5187,9401.0
2020-12-16 11:50:00,120.7,120.84,120.63,120.63,69327.0,118.4795,118.6169,118.4108,118.4108,69327.0
2020-12-16 12:00:00,120.61,120.62,120.23,120.27,8806.0,118.3911,118.4009,118.0181,118.0574,8806.0
2020-12-16 12:10:00,120.25,120.3,119.88,119.92,14335.0,118.0378,118.0868,117.6746,117.7138,14335.0
2020-12-16 12:20:00,119.83,119.93,119.65,119.86,25793.0,117.6255,117.7236,117.4488,117.6549,25793.0
2020-12-16 12:30:00,119.86,120.1,119.86,119.97,8322.0,117.6549,117.8905,117.6549,117.7629,8322.0
2020-12-16 12:40:00,119.96,120.38,119.93,120.32,12200.0,117.7531,118.1654,117.7236,118.1065,12200.0
2020-12-16 12:50:00,120.26,120.41,119.98,120.19,8218.0,118.0476,118.1948,117.7727,117.9789,8218.0
2020-12-16 13:00:00,120.17,120.23,119.91,119.96,21494.0,117.9592,118.0181,117.704,117.7531,21494.0
2020-12-16 13:10:00,119.94,119.99,119.54,119.6,12113.0,117.7335,117.7825,117.3408,117.3997,12113.0
2020-12-16 13:20:00,119.55,119.55,119.25,119.34,15807.0,117.3506,117.3506,117.0562,117.1445,15807.0
2020-12-16 13:30:00,119.27,119.73,119.17,119.47,33689.0,117.0758,117.5273,116.9776,117.2721,33689.0
2020-12-16 13:40:00,119.47,119.57,119.37,119.44,16950.0,117.2721,117.3703,117.1739,117.2427,16950.0
2020-12-16 13:50:00,119.47,119.59,119.37,119.42,9879.0,117.2721,117.3899,117.1739,117.223,9879.0
2020-12-16 14:00:00,119.47,119.7,119.26,119.51,19264.0,117.2721,117.4979,117.066,117.3114,19264.0
2020-12-16 14:10:00,119.51,119.62,119.1,119.1,18005.0,117.3114,117.4193,116.9089,116.9089,18005.0
2020-12-16 14:20:00,119.16,119.54,119.13,119.44,13568.0,116.9678,117.3408,116.9384,117.2427,13568.0
2020-12-16 14:30:00,119.44,119.96,119.44,119.96,12303.0,117.2427,117.7531,117.2427,117.7531,12303.0
2020-12-16 14:40:00,119.95,120.11,119.88,120.11,17277.0,117.7433,117.9003,117.6746,117.9003,17277.0
2020-12-16 14:50:00,120.09,120.13,119.99,120.03,10159.0,117.8807,117.92,117.7825,117.8218,10159.0
2020-12-16 15:00:00,120.03,120.04,119.76,119.85,9044.0,117.8218,117.8316,117.5568,117.6451,9044.0
2020-12-16 15:10:00,119.81,119.94,119.72,119.89,13377.0,117.6059,117.7335,117.5175,117.6844,13377.0
2020-12-16 15:20:00,119.88,119.95,119.75,119.8,13130.0,117.6746,117.7433,117.547,117.596,13130.0
2020-12-16 15:30:00,119.77,119.89,119.56,119.72,14897.0,117.5666,117.6844,117.3604,117.5175,14897.0
2020-12-16 15:40:00,119.72,119.81,119.62,119.7,18036.0,117.5175,117.6059,117.4193,117.4979,18036.0
2020-12-16 15:50:00,119.71,119.92,119.62,119.8,81250.0,117.5077,117.7138,117.4193,117.596,81250.0
2020-12-17 09:30:00,120.7,121.02,120.52,120.74,30337.0,118.4795,118.7936,118.3028,118.5187,30337.0
2020-12-17 09:40:00,120.72,121.69,120.49,121.69,29315.0,118.4991,119.4513,118.2733,119.4513,29315.0
2020-12-17 09:50:00,121.87,121.99,121.37,121.64,44760.0,119.628,119.7457,119.1372,119.4022,44760.0
2020-12-17 10:00:00,121.69,121.9,121.38,121.9,20730.0,119.4513,119.6574,119.147,119.6574,20730.0
2020-12-17 10:10:00,121.89,122.19,121.74,122.14,12862.0,119.6476,119.9421,119.5003,119.893,12862.0
2020-12-17 10:20:00,122.13,122.17,121.75,122.16,11118.0,119.8832,119.9224,119.5102,119.9126,11118.0
2020-12-17 10:30:00,122.11,122.37,121.63,121.72,17245.0,119.8635,120.1188,119.3924,119.4807,17245.0
2020-12-17 10:40:00,121.77,121.79,121.25,121.68,10893.0,119.5298,119.5494,119.0194,119.4414,10893.0
2020-12-17 10:50:00,121.6,121.87,121.43,121.53,12615.0,119.3629,119.628,119.196,119.2942,12615.0
2020-12-17 11:00:00,121.6,121.6,121.26,121.38,8438.0,119.3629,119.3629,119.0292,119.147,8438.0
2020-12-17 11:10:00,121.33,121.67,121.28,121.36,14125.0,119.0979,119.4316,119.0488,119.1273,14125.0
2020-12-17 11:20:00,121.35,121.57,121.32,121.41,23874.0,119.1175,119.3335,119.0881,119.1764,23874.0
2020-12-17 11:30:00,121.43,121.5,121.2,121.21,6858.0,119.196,119.2648,118.9703,118.9801,6858.0
2020-12-17 11:40:00,121.22,121.26,121.08,121.1,11612.0,118.9899,119.0292,118.8525,118.8721,11612.0
2020-12-17 11:50:00,121.05,121.19,120.8,121.14,14027.0,118.823,118.9605,118.5776,118.9114,14027.0
2020-12-17 12:00:00,121.12,121.22,120.93,120.96,7946.0,118.8917,118.9899,118.7052,118.7347,7946.0
2020-12-17 12:10:00,121.0,121.0,120.77,120.79,12132.0,118.774,118.774,118.5482,118.5678,12132.0
2020-12-17 12:20:00,120.79,121.1,120.79,121.09,5628.0,118.5678,118.8721,118.5678,118.8623,5628.0
2020-12-17 12:30:00,121.06,121.08,120.77,120.87,9831.0,118.8329,118.8525,118.5482,118.6463,9831.0
2020-12-17 12:40:00,120.9,121.3,120.85,121.3,56210.0,118.6758,119.0684,118.6267,119.0684,56210.0
2020-12-17 12:50:00,121.32,121.34,121.08,121.08,13513.0,119.0881,119.1077,118.8525,118.8525,13513.0
2020-12-17 13:00:00,121.11,121.11,120.93,120.93,5707.0,118.8819,118.8819,118.7052,118.7052,5707.0
2020-12-17 13:10:00,120.8,120.83,120.65,120.7,7461.0,118.5776,118.6071,118.4304,118.4795,7461.0
2020-12-17 13:20:00,120.69,120.72,120.28,120.35,22181.0,118.4697,118.4991,118.0672,118.1359,22181.0
2020-12-17 13:30:00,120.39,120.39,120.08,120.12,7868.0,118.1752,118.1752,117.8709,117.9101,7868.0
2020-12-17 13:40:00,120.08,120.08,119.86,119.98,8381.0,117.8709,117.8709,117.6549,117.7727,8381.0
2020-12-17 13:50:00,119.99,120.15,119.91,119.91,9377.0,117.7825,117.9396,117.704,117.704,9377.0
2020-12-17 14:00:00,119.9,120.18,119.68,120.15,20963.0,117.6942,117.969,117.4782,117.9396,20963.0
2020-12-17 14:10:00,120.16,120.25,119.98,119.98,9766.0,117.9494,118.0378,117.7727,117.7727,9766.0
2020-12-17 14:20:00,119.99,120.06,119.79,119.86,25737.0,117.7825,117.8513,117.5862,117.6549,25737.0
2020-12-17 14:30:00,119.91,119.97,119.72,119.78,6088.0,117.704,117.7629,117.5175,117.5764,6088.0
2020-12-17 14:40:00,119.78,119.79,119.52,119.53,9440.0,117.5764,117.5862,117.3212,117.331,9440.0
2020-12-17 14:50:00,119.53,119.63,119.15,119.17,15991.0,117.331,117.4292,116.958,116.9776,15991.0
2020-12-17 15:00:00,119.19,119.2,118.98,119.06,18514.0,116.9973,117.0071,116.7911,116.8696,18514.0
2020-12-17 15:10:00,119.07,119.22,118.99,119.12,14884.0,116.8795,117.0267,116.8009,116.9285,14884.0
2020-12-17 15:20:00,119.16,119.19,119.05,119.06,17609.0,116.9678,116.9973,116.8598,116.8696,17609.0
2020-12-17 15:30:00,119.05,119.15,118.96,119.11,28096.0,116.8598,116.958,116.7715,116.9187,28096.0
2020-12-17 15:40:00,119.09,119.25,119.06,119.23,30792.0,116.8991,117.0562,116.8696,117.0365,30792.0
2020-12-17 15:50:00,119.21,119.65,119.21,119.41,106608.0,117.0169,117.4488,117.0169,117.2132,106608.0
2020-12-18 09:30:00,119.34,120.56,119.12,120.06,131747.0,117.1445,118.3421,116.9285,117.8513,131747.0
2020-12-18 09:40:00,119.9,119.97,119.25,119.55,8614.0,117.6942,117.7629,117.0562,117.3506,8614.0
2020-12-18 09:50:00,119.54,119.55,119.21,119.51,11576.0,117.3408,117.3506,117.0169,117.3114,11576.0
2020-12-18 10:00:00,119.5,119.5,118.83,119.34,21064.0,117.3016,117.3016,116.6439,117.1445,21064.0
2020-12-18 10:10:00,119.41,119.92,119.35,119.92,4300.0,117.2132,117.7138,117.1543,117.7138,4300.0
2020-12-18 10:20:00,119.83,119.89,119.5,119.64,4528.0,117.6255,117.6844,117.3016,117.439,4528.0
2020-12-18 10:30:00,119.64,119.7,119.12,119.23,11472.0,117.439,117.4979,116.9285,117.0365,11472.0
2020-12-18 10:40:00,119.25,119.59,119.23,119.59,13196.0,117.0562,117.3899,117.0365,117.3899,13196.0
2020-12-18 10:50:00,119.61,120.57,119.6,120.49,36193.0,117.4095,118.3519,117.3997,118.2733,36193.0
2020-12-18 11:00:00,120.37,120.63,120.29,120.46,47736.0,118.1555,118.4108,118.077,118.2439,47736.0
2020-12-18 11:10:00,120.42,120.45,120.06,120.21,13505.0,118.2046,118.2341,117.8513,117.9985,13505.0
2020-12-18 11:20:00,120.15,120.42,120.14,120.36,3923.0,117.9396,118.2046,117.9298,118.1457,3923.0
2020-12-18 11:30:00,120.32,120.44,120.27,120.4,6665.0,118.1065,118.2243,118.0574,118.185,6665.0
2020-12-18 11:40:00,120.36,120.52,120.34,120.44,4706.0,118.1457,118.3028,118.1261,118.2243,4706.0
2020-12-18 11:50:00,120.45,120.51,120.2,120.33,6475.0,118.2341,118.293,117.9887,118.1163,6475.0
2020-12-18 12:00:00,120.23,120.46,120.13,120.46,4922.0,118.0181,118.2439,117.92,118.2439,4922.0
2020-12-18 12:10:00,120.46,120.84,120.46,120.76,5627.0,118.2439,118.6169,118.2439,118.5384,5627.0
2020-12-18 12:20:00,120.72,120.91,120.71,120.71,6545.0,118.4991,118.6856,118.4893,118.4893,6545.0
2020-12-18 12:30:00,120.69,120.75,120.6,120.63,7025.0,118.4697,118.5286,118.3813,118.4108,7025.0
2020-12-18 12:40:00,120.61,120.64,120.4,120.43,7503.0,118.3911,118.4206,118.185,118.2144,7503.0
2020-12-18 12:50:00,120.35,120.35,120.07,120.18,12472.0,118.1359,118.1359,117.8611,117.969,12472.0
2020-12-18 13:00:00,120.22,120.76,120.21,120.7,8453.0,118.0083,118.5384,117.9985,118.4795,8453.0
2020-12-18 13:10:00,120.72,120.72,120.53,120.62,5005.0,118.4991,118.4991,118.3126,118.4009,5005.0
2020-12-18 13:20:00,120.6,120.6,120.31,120.51,5990.0,118.3813,118.3813,118.0967,118.293,5990.0
2020-12-18 13:30:00,120.53,120.72,120.44,120.44,14608.0,118.3126,118.4991,118.2243,118.2243,14608.0
2020-12-18 13:40:00,120.44,120.51,120.39,120.48,4863.0,118.2243,118.293,118.1752,118.2635,4863.0
2020-12-18 13:50:00,120.48,120.72,120.44,120.71,7529.0,118.2635,118.4991,118.2243,118.4893,7529.0
2020-12-18 14:00:00,120.69,120.87,120.65,120.77,13687.0,118.4697,118.6463,118.4304,118.5482,13687.0
2020-12-18 14:10:00,120.77,120.8,120.62,120.8,6992.0,118.5482,118.5776,118.4009,118.5776,6992.0
2020-12-18 14:20:00,120.8,121.07,120.8,121.05,11835.0,118.5776,118.8427,118.5776,118.823,11835.0
2020-12-18 14:30:00,121.02,121.09,120.95,120.96,9566.0,118.7936,118.8623,118.7249,118.7347,9566.0
2020-12-18 14:40:00,120.95,120.96,120.53,120.53,7902.0,118.7249,118.7347,118.3126,118.3126,7902.0
2020-12-18 14:50:00,120.51,120.51,119.9,120.09,10865.0,118.293,118.293,117.6942,117.8807,10865.0
2020-12-18 15:00:00,120.05,120.19,119.9,120.12,5390.0,117.8414,117.9789,117.6942,117.9101,5390.0
2020-12-18 15:10:00,120.1,120.11,119.93,120.03,10477.0,117.8905,117.9003,117.7236,117.8218,10477.0
2020-12-18 15:20:00,120.02,120.02,119.57,119.6,13743.0,117.812,117.812,117.3703,117.3997,13743.0
2020-12-18 15:30:00,119.59,120.0,119.53,119.57,14029.0,117.3899,117.7924,117.331,117.3703,14029.0
2020-12-18 15:40:00,119.55,120.12,119.54,120.06,28082.0,117.3506,117.9101,117.3408,117.8513,28082.0
2020-12-18 15:50:00,120.04,121.01,119.66,120.73,253248.0,117.8316,118.7838,117.4586,118.5089,253248.0
2020-12-21 09:30:00,117.83,119.75,117.66,119.74,38473.0,115.6623,117.547,115.4954,117.5371,38473.0
2020-12-21 09:40:00,119.57,119.59,118.46,118.52,14917.0,117.3703,117.3899,116.2807,116.3396,14917.0
2020-12-21 09:50:00,118.52,119.55,118.44,119.25,16624.0,116.3396,117.3506,116.2611,117.0562,16624.0
2020-12-21 10:00:00,119.18,119.34,118.43,118.64,22345.0,116.9874,117.1445,116.2512,116.4574,22345.0
2020-12-21 10:10:00,118.56,118.77,117.93,117.93,26060.0,116.3788,116.585,115.7604,115.7604,26060.0
2020-12-21 10:20:00,118.03,118.63,117.94,118.58,24961.0,115.8586,116.4476,115.7703,116.3985,24961.0
2020-12-21 10:30:00,118.47,118.76,118.11,118.26,8460.0,116.2905,116.5752,115.9371,116.0844,8460.0
2020-12-21 10:40:00,118.26,118.53,118.13,118.48,7846.0,116.0844,116.3494,115.9568,116.3003,7846.0
2020-12-21 10:50:00,118.52,119.16,118.47,118.92,10939.0,116.3396,116.9678,116.2905,116.7322,10939.0
2020-12-21 11:00:00,118.95,118.98,118.51,118.59,7399.0,116.7617,116.7911,116.3298,116.4083,7399.0
2020-12-21 11:10:00,118.6,119.0,118.53,119.0,5611.0,116.4181,116.8108,116.3494,116.8108,5611.0
2020-12-21 11:20:00,118.9,119.2,118.89,119.06,6520.0,116.7126,117.0071,116.7028,116.8696,6520.0
2020-12-21 11:30:00,119.04,119.46,119.0,119.46,9497.0,116.85,117.2623,116.8108,117.2623,9497.0
2020-12-21 11:40:00,119.5,119.69,119.5,119.57,7739.0,117.3016,117.4881,117.3016,117.3703,7739.0
2020-12-21 11:50:00,119.59,119.66,119.43,119.47,6545.0,117.3899,117.4586,117.2328,117.2721,6545.0
2020-12-21 12:00:00,119.51,119.76,119.51,119.63,6254.0,117.3114,117.5568,117.3114,117.4292,6254.0
2020-12-21 12:10:00,119.61,119.73,119.3,119.3,8816.0,117.4095,117.5273,117.1052,117.1052,8816.0
2020-12-21 12:20:00,119.26,119.57,119.19,119.57,11011.0,117.066,117.3703,116.9973,117.3703,11011.0
2020-12-21 12:30:00,119.59,119.6,119.44,119.51,4063.0,117.3899,117.3997,117.2427,117.3114,4063.0
2020-12-21 12:40:00,119.5,119.65,119.47,119.64,8907.0,117.3016,117.4488,117.2721,117.439,8907.0
2020-12-21 12:50:00,119.68,119.95,119.65,119.66,8315.0,117.4782,117.7433,117.4488,117.4586,8315.0
2020-12-21 13:00:00,119.65,119.65,119.47,119.65,5118.0,117.4488,117.4488,117.2721,117.4488,5118.0
2020-12-21 13:10:00,119.6,119.75,119.58,119.67,5304.0,117.3997,117.547,117.3801,117.4684,5304.0
2020-12-21 13:20:00,119.63,119.63,119.41,119.56,9875.0,117.4292,117.4292,117.2132,117.3604,9875.0
2020-12-21 13:30:00,119.55,119.82,119.55,119.71,4837.0,117.3506,117.6157,117.3506,117.5077,4837.0
2020-12-21 13:40:00,119.73,119.89,119.73,119.83,5731.0,117.5273,117.6844,117.5273,117.6255,5731.0
2020-12-21 13:50:00,119.77,119.88,119.69,119.71,4714.0,117.5666,117.6746,117.4881,117.5077,4714.0
2020-12-21 14:00:00,119.65,119.69,119.32,119.37,5467.0,117.4488,117.4881,117.1249,117.1739,5467.0
2020-12-21 14:10:00,119.36,119.67,119.3,119.57,7371.0,117.1641,117.4684,117.1052,117.3703,7371.0
2020-12-21 14:20:00,119.54,120.07,119.53,120.02,10220.0,117.3408,117.8611,117.331,117.812,10220.0
2020-12-21 14:30:00,120.06,120.16,119.91,119.95,7374.0,117.8513,117.9494,117.704,117.7433,7374.0
2020-12-21 14:40:00,119.95,119.96,119.59,119.68,7054.0,117.7433,117.7531,117.3899,117.4782,7054.0
2020-12-21 14:50:00,119.69,119.92,119.67,119.83,6806.0,117.4881,117.7138,117.4684,117.6255,6806.0
2020-12-21 15:00:00,119.86,119.86,119.67,119.7,11369.0,117.6549,117.6549,117.4684,117.4979,11369.0
2020-12-21 15:10:00,119.69,119.83,119.6,119.78,9471.0,117.4881,117.6255,117.3997,117.5764,9471.0
2020-12-21 15:20:00,119.78,119.82,119.42,119.47,6636.0,117.5764,117.6157,117.223,117.2721,6636.0
2020-12-21 15:30:00,119.45,119.45,119.12,119.29,12409.0,117.2525,117.2525,116.9285,117.0954,12409.0
2020-12-21 15:40:00,119.37,119.42,119.16,119.3,11224.0,117.1739,117.223,116.9678,117.1052,11224.0
2020-12-21 15:50:00,119.25,119.86,119.16,119.75,60202.0,117.0562,117.6549,116.9678,117.547,60202.0
2020-12-22 09:30:00,119.88,120.13,119.5,119.7,31294.0,117.6746,117.92,117.3016,117.4979,31294.0
2020-12-22 09:40:00,119.73,119.73,119.3,119.43,12618.0,117.5273,117.5273,117.1052,117.2328,12618.0
2020-12-22 09:50:00,119.43,119.55,119.03,119.04,10464.0,117.2328,117.3506,116.8402,116.85,10464.0
2020-12-22 10:00:00,119.07,119.29,118.65,119.27,10014.0,116.8795,117.0954,116.4672,117.0758,10014.0
2020-12-22 10:10:00,119.3,119.41,118.96,119.09,10147.0,117.1052,117.2132,116.7715,116.8991,10147.0
2020-12-22 10:20:00,119.13,119.44,119.13,119.29,4614.0,116.9384,117.2427,116.9384,117.0954,4614.0
2020-12-22 10:30:00,119.22,119.34,119.13,119.33,8270.0,117.0267,117.1445,116.9384,117.1347,8270.0
2020-12-22 10:40:00,119.28,119.36,118.8,118.84,7050.0,117.0856,117.1641,116.6144,116.6537,7050.0
2020-12-22 10:50:00,118.76,118.92,118.58,118.92,6160.0,116.5752,116.7322,116.3985,116.7322,6160.0
2020-12-22 11:00:00,118.91,119.3,118.62,119.24,12418.0,116.7224,117.1052,116.4377,117.0463,12418.0
2020-12-22 11:10:00,119.31,119.44,119.18,119.36,36945.0,117.115,117.2427,116.9874,117.1641,36945.0
2020-12-22 11:20:00,119.29,119.37,119.0,119.06,14533.0,117.0954,117.1739,116.8108,116.8696,14533.0
2020-12-22 11:30:00,119.0,119.01,118.15,118.49,11960.0,116.8108,116.8206,115.9764,116.3101,11960.0
2020-12-22 11:40:00,118.52,118.57,118.2,118.49,14323.0,116.3396,116.3887,116.0255,116.3101,14323.0
2020-12-22 11:50:00,118.49,118.64,118.46,118.55,18094.0,116.3101,116.4574,116.2807,116.369,18094.0
2020-12-22 12:00:00,118.56,118.68,118.27,118.27,25518.0,116.3788,116.4966,116.0942,116.0942,25518.0
2020-12-22 12:10:00,118.3,118.87,118.15,118.66,10886.0,116.1236,116.6831,115.9764,116.477,10886.0
2020-12-22 12:20:00,118.63,118.92,118.61,118.73,11963.0,116.4476,116.7322,116.4279,116.5457,11963.0
2020-12-22 12:30:00,118.76,119.06,118.76,118.85,12983.0,116.5752,116.8696,116.5752,116.6635,12983.0
2020-12-22 12:40:00,118.89,119.13,118.79,119.07,11521.0,116.7028,116.9384,116.6046,116.8795,11521.0
2020-12-22 12:50:00,119.05,119.22,118.9,119.16,13721.0,116.8598,117.0267,116.7126,116.9678,13721.0
2020-12-22 13:00:00,119.22,119.39,119.15,119.15,19330.0,117.0267,117.1936,116.958,116.958,19330.0
2020-12-22 13:10:00,119.13,119.49,119.13,119.37,12355.0,116.9384,117.2917,116.9384,117.1739,12355.0
2020-12-22 13:20:00,119.43,119.56,119.41,119.43,13959.0,117.2328,117.3604,117.2132,117.2328,13959.0
2020-12-22 13:30:00,119.42,119.46,119.18,119.33,23224.0,117.223,117.2623,116.9874,117.1347,23224.0
2020-12-22 13:40:00,119.33,119.34,119.0,119.01,31519.0,117.1347,117.1445,116.8108,116.8206,31519.0
2020-12-22 13:50:00,119.03,119.21,118.97,119.03,27759.0,116.8402,117.0169,116.7813,116.8402,27759.0
2020-12-22 14:00:00,119.05,119.25,119.05,119.14,17980.0,116.8598,117.0562,116.8598,116.9482,17980.0
2020-12-22 14:10:00,119.11,119.27,119.05,119.27,19142.0,116.9187,117.0758,116.8598,117.0758,19142.0
2020-12-22 14:20:00,119.26,119.45,119.2,119.42,15152.0,117.066,117.2525,117.0071,117.223,15152.0
2020-12-22 14:30:00,119.41,119.46,119.2,119.2,22957.0,117.2132,117.2623,117.0071,117.0071,22957.0
2020-12-22 14:40:00,119.18,119.2,118.9,119.11,12755.0,116.9874,117.0071,116.7126,116.9187,12755.0
2020-12-22 14:50:00,119.1,119.23,118.89,119.14,17646.0,116.9089,117.0365,116.7028,116.9482,17646.0
2020-12-22 15:00:00,119.17,119.28,119.04,119.08,23849.0,116.9776,117.0856,116.85,116.8893,23849.0
2020-12-22 15:10:00,119.08,119.3,118.95,119.19,29460.0,116.8893,117.1052,116.7617,116.9973,29460.0
2020-12-22 15:20:00,119.22,119.22,118.76,118.84,19971.0,117.0267,117.0267,116.5752,116.6537,19971.0
2020-12-22 15:30:00,118.86,119.03,118.79,118.79,22369.0,116.6733,116.8402,116.6046,116.6046,22369.0
2020-12-22 15:40:00,118.78,118.93,118.6,118.75,29278.0,116.5948,116.742,116.4181,116.5654,29278.0
2020-12-22 15:50:00,118.73,118.73,118.37,118.51,116681.0,116.5457,116.5457,116.1923,116.3298,116681.0
2020-12-23 09:30:00,119.07,119.29,117.87,117.96,33470.0,116.8795,117.0954,115.7015,115.7899,33470.0
2020-12-23 09:40:00,117.92,118.04,117.21,117.79,13094.0,115.7506,115.8684,115.0537,115.623,13094.0
2020-12-23 09:50:00,117.73,118.27,117.71,118.2,9840.0,115.5641,116.0942,115.5445,116.0255,9840.0
2020-12-23 10:00:00,118.21,118.42,117.94,118.42,17502.0,116.0353,116.2414,115.7703,116.2414,17502.0
2020-12-23 10:10:00,118.42,118.46,117.99,118.15,7021.0,116.2414,116.2807,115.8193,115.9764,7021.0
2020-12-23 10:20:00,118.13,118.15,117.89,117.9,11959.0,115.9568,115.9764,115.7212,115.731,11959.0
2020-12-23 10:30:00,117.86,118.05,117.79,118.03,9697.0,115.6917,115.8782,115.623,115.8586,9697.0
2020-12-23 10:40:00,118.03,118.12,117.93,118.04,14640.0,115.8586,115.9469,115.7604,115.8684,14640.0
2020-12-23 10:50:00,118.06,118.34,117.98,118.31,20169.0,115.888,116.1629,115.8095,116.1334,20169.0
2020-12-23 11:00:00,118.26,118.58,118.26,118.3,10714.0,116.0844,116.3985,116.0844,116.1236,10714.0
2020-12-23 11:10:00,118.32,118.34,118.12,118.16,7858.0,116.1433,116.1629,115.9469,115.9862,7858.0
2020-12-23 11:20:00,118.27,118.4,118.16,118.16,6935.0,116.0942,116.2218,115.9862,115.9862,6935.0
2020-12-23 11:30:00,118.2,118.58,118.2,118.52,16633.0,116.0255,116.3985,116.0255,116.3396,16633.0
2020-12-23 11:40:00,118.57,118.74,118.57,118.74,5383.0,116.3887,116.5555,116.3887,116.5555,5383.0
2020-12-23 11:50:00,118.73,118.87,118.73,118.82,5683.0,116.5457,116.6831,116.5457,116.6341,5683.0
2020-12-23 12:00:00,118.83,118.83,118.63,118.73,10263.0,116.6439,116.6439,116.4476,116.5457,10263.0
2020-12-23 12:10:00,118.72,118.83,118.68,118.69,5537.0,116.5359,116.6439,116.4966,116.5065,5537.0
2020-12-23 12:20:00,118.68,118.79,118.45,118.56,6499.0,116.4966,116.6046,116.2709,116.3788,6499.0
2020-12-23 12:30:00,118.58,118.79,118.58,118.64,9896.0,116.3985,116.6046,116.3985,116.4574,9896.0
2020-12-23 12:40:00,118.63,118.74,118.5,118.51,6107.0,116.4476,116.5555,116.32,116.3298,6107.0
2020-12-23 12:50:00,118.51,118.63,118.47,118.47,7460.0,116.3298,116.4476,116.2905,116.2905,7460.0
2020-12-23 13:00:00,118.54,118.54,118.32,118.35,7577.0,116.3592,116.3592,116.1433,116.1727,7577.0
2020-12-23 13:10:00,118.35,118.41,118.12,118.17,10479.0,116.1727,116.2316,115.9469,115.996,10479.0
2020-12-23 13:20:00,118.17,118.48,118.16,118.36,10636.0,115.996,116.3003,115.9862,116.1825,10636.0
2020-12-23 13:30:00,118.39,118.49,118.37,118.47,6237.0,116.212,116.3101,116.1923,116.2905,6237.0
2020-12-23 13:40:00,118.47,118.52,118.35,118.52,11361.0,116.2905,116.3396,116.1727,116.3396,11361.0
2020-12-23 13:50:00,118.52,118.52,118.38,118.44,7483.0,116.3396,116.3396,116.2022,116.2611,7483.0
2020-12-23 14:00:00,118.42,118.45,118.29,118.33,9239.0,116.2414,116.2709,116.1138,116.1531,9239.0
2020-12-23 14:10:00,118.3,118.33,118.2,118.27,6643.0,116.1236,116.1531,116.0255,116.0942,6643.0
2020-12-23 14:20:00,118.28,118.34,118.23,118.28,7118.0,116.104,116.1629,116.0549,116.104,7118.0
2020-12-23 14:30:00,118.27,118.45,118.27,118.35,12851.0,116.0942,116.2709,116.0942,116.1727,12851.0
2020-12-23 14:40:00,118.32,118.35,118.11,118.11,16243.0,116.1433,116.1727,115.9371,115.9371,16243.0
2020-12-23 14:50:00,118.06,118.12,117.9,117.91,9583.0,115.888,115.9469,115.731,115.7408,9583.0
2020-12-23 15:00:00,117.91,117.94,117.78,117.83,14028.0,115.7408,115.7703,115.6132,115.6623,14028.0
2020-12-23 15:10:00,117.83,118.04,117.82,118.02,9276.0,115.6623,115.8684,115.6525,115.8488,9276.0
2020-12-23 15:20:00,118.07,118.2,118.02,118.08,11453.0,115.8979,116.0255,115.8488,115.9077,11453.0
2020-12-23 15:30:00,118.08,118.18,118.06,118.12,20403.0,115.9077,116.0058,115.888,115.9469,20403.0
2020-12-23 15:40:00,118.12,118.12,117.84,117.89,21724.0,115.9469,115.9469,115.6721,115.7212,21724.0
2020-12-23 15:50:00,117.86,117.86,117.2,117.23,111465.0,115.6917,115.6917,115.0439,115.0733,111465.0
2020-12-24 09:30:00,117.8,118.34,116.83,118.34,33453.0,115.6328,116.1629,114.6807,116.1629,33453.0
2020-12-24 09:40:00,118.44,118.8,118.08,118.35,9899.0,116.2611,116.6144,115.9077,116.1727,9899.0
2020-12-24 09:50:00,118.38,118.46,118.05,118.33,8815.0,116.2022,116.2807,115.8782,116.1531,8815.0
2020-12-24 10:00:00,118.28,118.36,117.78,118.05,7274.0,116.104,116.1825,115.6132,115.8782,7274.0
2020-12-24 10:10:00,118.05,118.06,117.62,117.75,8802.0,115.8782,115.888,115.4561,115.5837,8802.0
2020-12-24 10:20:00,117.73,117.97,117.58,117.76,7363.0,115.5641,115.7997,115.4169,115.5936,7363.0
2020-12-24 10:30:00,117.7,118.23,117.67,118.09,10339.0,115.5347,116.0549,115.5052,115.9175,10339.0
2020-12-24 10:40:00,118.1,118.1,117.8,117.91,7100.0,115.9273,115.9273,115.6328,115.7408,7100.0
2020-12-24 10:50:00,117.98,117.98,117.66,117.66,7266.0,115.8095,115.8095,115.4954,115.4954,7266.0
2020-12-24 11:00:00,117.58,117.93,117.58,117.62,6686.0,115.4169,115.7604,115.4169,115.4561,6686.0
2020-12-24 11:10:00,117.53,117.78,117.48,117.63,11425.0,115.3678,115.6132,115.3187,115.466,11425.0
2020-12-24 11:20:00,117.72,117.89,117.41,117.41,8318.0,115.5543,115.7212,115.25,115.25,8318.0
2020-12-24 11:30:00,117.45,117.73,117.39,117.45,9407.0,115.2893,115.5641,115.2304,115.2893,9407.0
2020-12-24 11:40:00,117.48,117.9,117.45,117.85,10992.0,115.3187,115.731,115.2893,115.6819,10992.0
2020-12-24 11:50:00,117.89,117.98,117.75,117.9,10101.0,115.7212,115.8095,115.5837,115.731,10101.0
2020-12-24 12:00:00,117.9,117.93,117.73,117.86,10341.0,115.731,115.7604,115.5641,115.6917,10341.0
2020-12-24 12:10:00,117.86,118.01,117.79,117.95,7638.0,115.6917,115.839,115.623,115.7801,7638.0
2020-12-24 12:20:00,117.98,118.15,117.9,118.14,11568.0,115.8095,115.9764,115.731,115.9666,11568.0
2020-12-24 12:30:00,118.13,118.31,118.1,118.24,10486.0,115.9568,116.1334,115.9273,116.0647,10486.0
2020-12-24 12:40:00,118.26,118.47,118.24,118.45,8232.0,116.0844,116.2905,116.0647,116.2709,8232.0
2020-12-24 12:50:00,118.48,118.9,118.34,118.89,47314.0,116.3003,116.7126,116.1629,116.7028,47314.0
2020-12-28 09:30:00,120.08,120.22,118.71,118.87,35762.0,117.8709,118.0083,116.5261,116.6831,35762.0
2020-12-28 09:40:00,119.04,119.04,118.61,119.0,13221.0,116.85,116.85,116.4279,116.8108,13221.0
2020-12-28 09:50:00,118.91,119.31,118.71,119.3,13481.0,116.7224,117.115,116.5261,117.1052,13481.0
2020-12-28 10:00:00,119.3,119.33,118.32,118.35,16420.0,117.1052,117.1347,116.1433,116.1727,16420.0
2020-12-28 10:10:00,118.55,118.64,117.63,117.71,16111.0,116.369,116.4574,115.466,115.5445,16111.0
2020-12-28 10:20:00,117.68,118.35,117.53,117.98,15786.0,115.515,116.1727,115.3678,115.8095,15786.0
2020-12-28 10:30:00,118.0,118.15,117.73,118.08,13502.0,115.8291,115.9764,115.5641,115.9077,13502.0
2020-12-28 10:40:00,118.14,118.14,117.69,117.69,8073.0,115.9666,115.9666,115.5249,115.5249,8073.0
2020-12-28 10:50:00,117.69,118.33,117.64,118.32,12098.0,115.5249,116.1531,115.4758,116.1433,12098.0
2020-12-28 11:00:00,118.35,118.55,118.2,118.55,11476.0,116.1727,116.369,116.0255,116.369,11476.0
2020-12-28 11:10:00,118.57,118.57,118.3,118.45,11124.0,116.3887,116.3887,116.1236,116.2709,11124.0
2020-12-28 11:20:00,118.53,118.65,118.44,118.48,11035.0,116.3494,116.4672,116.2611,116.3003,11035.0
2020-12-28 11:30:00,118.51,118.51,118.32,118.36,8299.0,116.3298,116.3298,116.1433,116.1825,8299.0
2020-12-28 11:40:00,118.34,118.34,117.85,117.92,6701.0,116.1629,116.1629,115.6819,115.7506,6701.0
2020-12-28 11:50:00,117.88,118.01,117.69,117.73,11461.0,115.7114,115.839,115.5249,115.5641,11461.0
2020-12-28 12:00:00,117.73,117.84,117.66,117.74,7469.0,115.5641,115.6721,115.4954,115.5739,7469.0
2020-12-28 12:10:00,117.73,118.0,117.71,117.92,6499.0,115.5641,115.8291,115.5445,115.7506,6499.0
2020-12-28 12:20:00,117.92,118.03,117.82,118.01,11499.0,115.7506,115.8586,115.6525,115.839,11499.0
2020-12-28 12:30:00,118.03,118.18,117.95,118.17,4440.0,115.8586,116.0058,115.7801,115.996,4440.0
2020-12-28 12:40:00,118.18,118.18,117.9,117.91,5263.0,116.0058,116.0058,115.731,115.7408,5263.0
2020-12-28 12:50:00,117.87,117.9,117.59,117.62,4535.0,115.7015,115.731,115.4267,115.4561,4535.0
2020-12-28 13:00:00,117.61,117.66,117.43,117.62,8035.0,115.4463,115.4954,115.2696,115.4561,8035.0
2020-12-28 13:10:00,117.61,117.63,117.5,117.57,6042.0,115.4463,115.466,115.3383,115.4071,6042.0
2020-12-28 13:20:00,117.57,117.8,117.57,117.8,5521.0,115.4071,115.6328,115.4071,115.6328,5521.0
2020-12-28 13:30:00,117.81,117.95,117.7,117.93,7656.0,115.6426,115.7801,115.5347,115.7604,7656.0
2020-12-28 13:40:00,117.9,117.93,117.74,117.77,7146.0,115.731,115.7604,115.5739,115.6034,7146.0
2020-12-28 13:50:00,117.76,117.82,117.56,117.62,8027.0,115.5936,115.6525,115.3972,115.4561,8027.0
2020-12-28 14:00:00,117.62,117.66,117.54,117.61,6284.0,115.4561,115.4954,115.3776,115.4463,6284.0
2020-12-28 14:10:00,117.61,117.8,117.61,117.8,8919.0,115.4463,115.6328,115.4463,115.6328,8919.0
2020-12-28 14:20:00,117.81,117.81,117.68,117.72,10778.0,115.6426,115.6426,115.515,115.5543,10778.0
2020-12-28 14:30:00,117.76,117.84,117.67,117.77,8706.0,115.5936,115.6721,115.5052,115.6034,8706.0
2020-12-28 14:40:00,117.81,117.96,117.81,117.96,7132.0,115.6426,115.7899,115.6426,115.7899,7132.0
2020-12-28 14:50:00,117.98,118.13,117.98,118.07,9843.0,115.8095,115.9568,115.8095,115.8979,9843.0
2020-12-28 15:00:00,118.06,118.27,118.04,118.16,8223.0,115.888,116.0942,115.8684,115.9862,8223.0
2020-12-28 15:10:00,118.18,118.27,118.12,118.24,9589.0,116.0058,116.0942,115.9469,116.0647,9589.0
2020-12-28 15:20:00,118.24,118.24,118.05,118.08,17170.0,116.0647,116.0647,115.8782,115.9077,17170.0
2020-12-28 15:30:00,118.05,118.11,117.78,117.83,15362.0,115.8782,115.9371,115.6132,115.6623,15362.0
2020-12-28 15:40:00,117.79,118.02,117.76,117.76,10910.0,115.623,115.8488,115.5936,115.5936,10910.0
2020-12-28 15:50:00,117.81,117.87,117.72,117.72,53084.0,115.6426,115.7015,115.5543,115.5543,53084.0
2020-12-29 09:30:00,118.92,119.07,118.25,118.25,24521.0,116.7322,116.8795,116.0745,116.0745,24521.0
2020-12-29 09:40:00,118.23,118.38,117.91,118.24,7738.0,116.0549,116.2022,115.7408,116.0647,7738.0
2020-12-29 09:50:00,118.22,118.25,117.27,117.27,15844.0,116.0451,116.0745,115.1126,115.1126,15844.0
2020-12-29 10:00:00,117.16,117.67,117.09,117.5,4751.0,115.0046,115.5052,114.9359,115.3383,4751.0
2020-12-29 10:10:00,117.52,117.52,116.57,116.78,13843.0,115.358,115.358,114.4255,114.6316,13843.0
2020-12-29 10:20:00,116.84,117.27,116.84,116.96,12006.0,114.6905,115.1126,114.6905,114.8083,12006.0
2020-12-29 10:30:00,116.93,117.16,116.9,117.02,21283.0,114.7788,115.0046,114.7494,114.8672,21283.0
2020-12-29 10:40:00,117.06,117.6,117.02,117.36,13862.0,114.9064,115.4365,114.8672,115.2009,13862.0
2020-12-29 10:50:00,117.31,117.45,117.15,117.19,12960.0,115.1518,115.2893,114.9948,115.0341,12960.0
2020-12-29 11:00:00,117.33,117.54,117.14,117.52,7419.0,115.1715,115.3776,114.985,115.358,7419.0
2020-12-29 11:10:00,117.5,117.58,117.12,117.18,5388.0,115.3383,115.4169,114.9653,115.0242,5388.0
2020-12-29 11:20:00,117.16,117.32,116.96,117.25,6571.0,115.0046,115.1617,114.8083,115.0929,6571.0
2020-12-29 11:30:00,117.38,117.39,117.2,117.33,7329.0,115.2206,115.2304,115.0439,115.1715,7329.0
2020-12-29 11:40:00,117.38,117.38,116.89,117.07,6442.0,115.2206,115.2206,114.7396,114.9163,6442.0
2020-12-29 11:50:00,117.12,117.12,116.78,116.87,5018.0,114.9653,114.9653,114.6316,114.7199,5018.0
2020-12-29 12:00:00,116.86,116.9,116.66,116.9,7570.0,114.7101,114.7494,114.5138,114.7494,7570.0
2020-12-29 12:10:00,116.92,116.92,116.52,116.53,4488.0,114.769,114.769,114.3764,114.3862,4488.0
2020-12-29 12:20:00,116.59,116.84,116.45,116.84,6019.0,114.4451,114.6905,114.3077,114.6905,6019.0
2020-12-29 12:30:00,116.77,116.85,116.52,116.71,6088.0,114.6218,114.7003,114.3764,114.5629,6088.0
2020-12-29 12:40:00,116.63,116.72,116.44,116.47,6229.0,114.4844,114.5727,114.2978,114.3273,6229.0
2020-12-29 12:50:00,116.46,116.74,116.4,116.74,6779.0,114.3175,114.5923,114.2586,114.5923,6779.0
2020-12-29 13:00:00,116.67,116.72,116.6,116.68,5596.0,114.5236,114.5727,114.4549,114.5334,5596.0
2020-12-29 13:10:00,116.73,116.88,116.68,116.88,5501.0,114.5825,114.7298,114.5334,114.7298,5501.0
2020-12-29 13:20:00,116.95,117.01,116.86,117.01,5741.0,114.7985,114.8574,114.7101,114.8574,5741.0
2020-12-29 13:30:00,116.99,117.12,116.96,116.98,6375.0,114.8377,114.9653,114.8083,114.8279,6375.0
2020-12-29 13:40:00,116.95,117.14,116.93,117.14,9984.0,114.7985,114.985,114.7788,114.985,9984.0
2020-12-29 13:50:00,117.14,117.27,117.04,117.26,17022.0,114.985,115.1126,114.8868,115.1028,17022.0
2020-12-29 14:00:00,117.24,117.27,116.96,116.96,4667.0,115.0831,115.1126,114.8083,114.8083,4667.0
2020-12-29 14:10:00,116.96,117.0,116.91,116.95,4421.0,114.8083,114.8475,114.7592,114.7985,4421.0
2020-12-29 14:20:00,116.93,116.99,116.86,116.88,8287.0,114.7788,114.8377,114.7101,114.7298,8287.0
2020-12-29 14:30:00,116.87,116.87,116.69,116.86,7074.0,114.7199,114.7199,114.5432,114.7101,7074.0
2020-12-29 14:40:00,116.87,117.12,116.84,117.11,9510.0,114.7199,114.9653,114.6905,114.9555,9510.0
2020-12-29 14:50:00,117.12,117.18,116.94,117.07,4830.0,114.9653,115.0242,114.7886,114.9163,4830.0
2020-12-29 15:00:00,117.06,117.12,116.8,116.85,12679.0,114.9064,114.9653,114.6512,114.7003,12679.0
2020-12-29 15:10:00,116.86,117.12,116.86,117.12,5578.0,114.7101,114.9653,114.7101,114.9653,5578.0
2020-12-29 15:20:00,117.14,117.37,117.11,117.37,23159.0,114.985,115.2107,114.9555,115.2107,23159.0
2020-12-29 15:30:00,117.36,117.47,117.21,117.46,31208.0,115.2009,115.3089,115.0537,115.2991,31208.0
2020-12-29 15:40:00,117.46,117.48,117.35,117.36,27323.0,115.2991,115.3187,115.1911,115.2009,27323.0
2020-12-29 15:50:00,117.34,117.45,116.96,116.99,150866.0,115.1813,115.2893,114.8083,114.8377,150866.0
2020-12-30 09:30:00,118.2,119.56,118.01,119.28,23832.0,116.0255,117.3604,115.839,117.0856,23832.0
2020-12-30 09:40:00,119.21,119.4,119.05,119.24,6463.0,117.0169,117.2034,116.8598,117.0463,6463.0
2020-12-30 09:50:00,119.28,119.85,119.2,119.84,18670.0,117.0856,117.6451,117.0071,117.6353,18670.0
2020-12-30 10:00:00,119.71,119.99,119.67,119.76,13249.0,117.5077,117.7825,117.4684,117.5568,13249.0
2020-12-30 10:10:00,119.79,119.99,119.51,119.61,11518.0,117.5862,117.7825,117.3114,117.4095,11518.0
2020-12-30 10:20:00,119.67,120.47,119.67,120.4,16982.0,117.4684,118.2537,117.4684,118.185,16982.0
2020-12-30 10:30:00,120.47,120.5,119.63,119.69,8966.0,118.2537,118.2832,117.4292,117.4881,8966.0
2020-12-30 10:40:00,119.66,120.0,119.66,119.87,11328.0,117.4586,117.7924,117.4586,117.6647,11328.0
2020-12-30 10:50:00,119.87,119.89,119.66,119.76,21091.0,117.6647,117.6844,117.4586,117.5568,21091.0
2020-12-30 11:00:00,119.76,120.18,119.65,120.16,19802.0,117.5568,117.969,117.4488,117.9494,19802.0
2020-12-30 11:10:00,120.16,120.29,120.01,120.01,8082.0,117.9494,118.077,117.8022,117.8022,8082.0
2020-12-30 11:20:00,120.05,120.14,119.97,120.1,6011.0,117.8414,117.9298,117.7629,117.8905,6011.0
2020-12-30 11:30:00,120.13,120.25,119.95,119.95,6544.0,117.92,118.0378,117.7433,117.7433,6544.0
2020-12-30 11:40:00,120.03,120.03,119.81,119.91,9546.0,117.8218,117.8218,117.6059,117.704,9546.0
2020-12-30 11:50:00,119.91,120.19,119.91,120.04,10263.0,117.704,117.9789,117.704,117.8316,10263.0
2020-12-30 12:00:00,120.06,120.08,120.03,120.03,5628.0,117.8513,117.8709,117.8218,117.8218,5628.0
2020-12-30 12:10:00,120.01,120.01,119.9,119.93,13064.0,117.8022,117.8022,117.6942,117.7236,13064.0
2020-12-30 12:20:00,119.91,119.96,119.8,119.84,4774.0,117.704,117.7531,117.596,117.6353,4774.0
2020-12-30 12:30:00,119.86,119.89,119.75,119.82,10126.0,117.6549,117.6844,117.547,117.6157,10126.0
2020-12-30 12:40:00,119.83,120.17,119.83,120.14,9399.0,117.6255,117.9592,117.6255,117.9298,9399.0
2020-12-30 12:50:00,120.17,120.42,120.11,120.39,7318.0,117.9592,118.2046,117.9003,118.1752,7318.0
2020-12-30 13:00:00,120.39,120.62,120.39,120.49,9017.0,118.1752,118.4009,118.1752,118.2733,9017.0
2020-12-30 13:10:00,120.45,120.47,120.28,120.3,7642.0,118.2341,118.2537,118.0672,118.0868,7642.0
2020-12-30 13:20:00,120.31,120.38,120.12,120.12,14769.0,118.0967,118.1654,117.9101,117.9101,14769.0
2020-12-30 13:30:00,120.12,120.21,120.06,120.12,5876.0,117.9101,117.9985,117.8513,117.9101,5876.0
2020-12-30 13:40:00,120.11,120.18,120.05,120.05,4866.0,117.9003,117.969,117.8414,117.8414,4866.0
2020-12-30 13:50:00,120.07,120.15,120.0,120.01,8811.0,117.8611,117.9396,117.7924,117.8022,8811.0
2020-12-30 14:00:00,120.02,120.45,120.0,120.42,15331.0,117.812,118.2341,117.7924,118.2046,15331.0
2020-12-30 14:10:00,120.45,120.59,120.37,120.58,18007.0,118.2341,118.3715,118.1555,118.3617,18007.0
2020-12-30 14:20:00,120.52,120.69,120.52,120.62,10965.0,118.3028,118.4697,118.3028,118.4009,10965.0
2020-12-30 14:30:00,120.64,120.67,120.33,120.35,4262.0,118.4206,118.45,118.1163,118.1359,4262.0
2020-12-30 14:40:00,120.35,120.37,120.28,120.32,3172.0,118.1359,118.1555,118.0672,118.1065,3172.0
2020-12-30 14:50:00,120.27,120.3,120.09,120.1,7968.0,118.0574,118.0868,117.8807,117.8905,7968.0
2020-12-30 15:00:00,120.11,120.11,120.0,120.08,11741.0,117.9003,117.9003,117.7924,117.8709,11741.0
2020-12-30 15:10:00,120.05,120.09,120.0,120.0,16761.0,117.8414,117.8807,117.7924,117.7924,16761.0
2020-12-30 15:20:00,120.01,120.31,120.0,120.31,21353.0,117.8022,118.0967,117.7924,118.0967,21353.0
2020-12-30 15:30:00,120.31,120.39,120.22,120.39,5020.0,118.0967,118.1752,118.0083,118.1752,5020.0
2020-12-30 15:40:00,120.4,120.5,120.3,120.39,11372.0,118.185,118.2832,118.0868,118.1752,11372.0
2020-12-30 15:50:00,120.41,120.72,120.27,120.29,43368.0,118.1948,118.4991,118.0574,118.077,43368.0
2020-12-31 09:30:00,119.92,120.71,118.76,119.07,19014.0,117.7138,118.4893,116.5752,116.8795,19014.0
2020-12-31 09:40:00,119.06,119.07,118.5,118.82,13816.0,116.8696,116.8795,116.32,116.6341,13816.0
2020-12-31 09:50:00,118.75,119.17,118.37,118.94,10273.0,116.5654,116.9776,116.1923,116.7519,10273.0
2020-12-31 10:00:00,118.9,119.24,118.81,118.85,8242.0,116.7126,117.0463,116.6242,116.6635,8242.0
2020-12-31 10:10:00,118.86,118.93,118.39,118.93,8721.0,116.6733,116.742,116.212,116.742,8721.0
2020-12-31 10:20:00,118.88,119.07,118.8,118.99,7177.0,116.693,116.8795,116.6144,116.8009,7177.0
2020-12-31 10:30:00,119.1,119.75,119.1,119.65,5323.0,116.9089,117.547,116.9089,117.4488,5323.0
2020-12-31 10:40:00,119.76,119.84,119.55,119.55,7885.0,117.5568,117.6353,117.3506,117.3506,7885.0
2020-12-31 10:50:00,119.52,119.65,119.32,119.53,5832.0,117.3212,117.4488,117.1249,117.331,5832.0
2020-12-31 11:00:00,119.55,119.55,119.12,119.14,3619.0,117.3506,117.3506,116.9285,116.9482,3619.0
2020-12-31 11:10:00,119.07,119.2,118.96,119.03,4561.0,116.8795,117.0071,116.7715,116.8402,4561.0
2020-12-31 11:20:00,119.06,119.24,119.0,119.03,8184.0,116.8696,117.0463,116.8108,116.8402,8184.0
2020-12-31 11:30:00,118.98,119.14,118.87,118.88,6300.0,116.7911,116.9482,116.6831,116.693,6300.0
2020-12-31 11:40:00,118.82,118.96,118.74,118.91,4066.0,116.6341,116.7715,116.5555,116.7224,4066.0
2020-12-31 11:50:00,118.89,118.92,118.68,118.92,5836.0,116.7028,116.7322,116.4966,116.7322,5836.0
2020-12-31 12:00:00,118.91,119.15,118.77,119.09,12541.0,116.7224,116.958,116.585,116.8991,12541.0
2020-12-31 12:10:00,119.04,119.19,119.01,119.19,11333.0,116.85,116.9973,116.8206,116.9973,11333.0
2020-12-31 12:20:00,119.15,119.3,119.07,119.17,9454.0,116.958,117.1052,116.8795,116.9776,9454.0
2020-12-31 12:30:00,119.21,119.23,119.09,119.2,8095.0,117.0169,117.0365,116.8991,117.0071,8095.0
2020-12-31 12:40:00,119.18,119.53,119.15,119.48,4393.0,116.9874,117.331,116.958,117.2819,4393.0
2020-12-31 12:50:00,119.47,119.59,119.41,119.59,7673.0,117.2721,117.3899,117.2132,117.3899,7673.0
2020-12-31 13:00:00,119.56,119.58,119.35,119.35,3801.0,117.3604,117.3801,117.1543,117.1543,3801.0
2020-12-31 13:10:00,119.4,119.6,119.39,119.54,4985.0,117.2034,117.3997,117.1936,117.3408,4985.0
2020-12-31 13:20:00,119.53,119.54,119.35,119.43,6975.0,117.331,117.3408,117.1543,117.2328,6975.0
2020-12-31 13:30:00,119.42,119.59,119.41,119.41,3887.0,117.223,117.3899,117.2132,117.2132,3887.0
2020-12-31 13:40:00,119.41,119.46,119.34,119.4,4125.0,117.2132,117.2623,117.1445,117.2034,4125.0
2020-12-31 13:50:00,119.42,119.48,119.31,119.41,8521.0,117.223,117.2819,117.115,117.2132,8521.0
2020-12-31 14:00:00,119.41,119.41,119.24,119.32,4390.0,117.2132,117.2132,117.0463,117.1249,4390.0
2020-12-31 14:10:00,119.27,119.48,119.27,119.46,5157.0,117.0758,117.2819,117.0758,117.2623,5157.0
2020-12-31 14:20:00,119.49,119.85,119.48,119.65,5154.0,117.2917,117.6451,117.2819,117.4488,5154.0
2020-12-31 14:30:00,119.68,119.92,119.68,119.85,5768.0,117.4782,117.7138,117.4782,117.6451,5768.0
2020-12-31 14:40:00,119.88,119.9,119.73,119.8,4808.0,117.6746,117.6942,117.5273,117.596,4808.0
2020-12-31 14:50:00,119.81,119.83,119.62,119.65,7387.0,117.6059,117.6255,117.4193,117.4488,7387.0
2020-12-31 15:00:00,119.64,119.83,119.64,119.79,8330.0,117.439,117.6255,117.439,117.5862,8330.0
2020-12-31 15:10:00,119.76,119.93,119.68,119.72,7440.0,117.5568,117.7236,117.4782,117.5175,7440.0
2020-12-31 15:20:00,119.73,119.9,119.7,119.81,6280.0,117.5273,117.6942,117.4979,117.6059,6280.0
2020-12-31 15:30:00,119.81,119.89,119.66,119.86,17298.0,117.6059,117.6844,117.4586,117.6549,17298.0
2020-12-31 15:40:00,119.88,120.02,119.75,119.82,18989.0,117.6746,117.812,117.547,117.6157,18989.0
2020-12-31 15:50:00,119.83,120.13,119.72,119.89,70018.0,117.6255,117.92,117.5175,117.6844,70018.0
2021-01-04 09:30:00,121.6,122.33,120.51,122.04,77265.0,119.3629,120.0795,118.293,119.7948,77265.0
2021-01-04 09:40:00,122.13,123.45,121.74,123.07,32249.0,119.8832,121.1789,119.5003,120.8059,32249.0
2021-01-04 09:50:00,123.16,123.19,122.29,122.34,35164.0,120.8942,120.9237,120.0402,120.0893,35164.0
2021-01-04 10:00:00,122.5,122.5,121.95,122.12,34947.0,120.2464,120.2464,119.7065,119.8734,34947.0
2021-01-04 10:10:00,122.02,122.52,121.83,122.44,22601.0,119.7752,120.266,119.5887,120.1875,22601.0
2021-01-04 10:20:00,122.4,122.64,122.24,122.24,30039.0,120.1482,120.3838,119.9911,119.9911,30039.0
2021-01-04 10:30:00,122.23,122.28,121.33,121.33,23899.0,119.9813,120.0304,119.0979,119.0979,23899.0
2021-01-04 10:40:00,121.33,121.73,121.02,121.13,26305.0,119.0979,119.4905,118.7936,118.9016,26305.0
2021-01-04 10:50:00,121.17,121.46,119.9,119.93,62568.0,118.9408,119.2255,117.6942,117.7236,62568.0
2021-01-04 11:00:00,119.74,120.15,119.15,119.19,19909.0,117.5371,117.9396,116.958,116.9973,19909.0
2021-01-04 11:10:00,119.02,120.22,118.94,120.22,10155.0,116.8304,118.0083,116.7519,118.0083,10155.0
2021-01-04 11:20:00,120.25,120.26,119.91,120.09,8503.0,118.0378,118.0476,117.704,117.8807,8503.0
2021-01-04 11:30:00,119.96,120.02,119.69,119.92,4354.0,117.7531,117.812,117.4881,117.7138,4354.0
2021-01-04 11:40:00,119.82,119.83,119.42,119.42,6359.0,117.6157,117.6255,117.223,117.223,6359.0
2021-01-04 11:50:00,119.42,119.58,118.79,118.88,7845.0,117.223,117.3801,116.6046,116.693,7845.0
2021-01-04 12:00:00,118.97,119.14,118.36,118.36,7712.0,116.7813,116.9482,116.1825,116.1825,7712.0
2021-01-04 12:10:00,118.44,118.67,118.1,118.57,10095.0,116.2611,116.4868,115.9273,116.3887,10095.0
2021-01-04 12:20:00,118.54,118.88,118.45,118.88,10027.0,116.3592,116.693,116.2709,116.693,10027.0
2021-01-04 12:30:00,118.84,118.94,118.59,118.8,5379.0,116.6537,116.7519,116.4083,116.6144,5379.0
2021-01-04 12:40:00,118.61,118.63,118.28,118.32,4936.0,116.4279,116.4476,116.104,116.1433,4936.0
2021-01-04 12:50:00,118.37,119.24,118.33,119.23,11282.0,116.1923,117.0463,116.1531,117.0365,11282.0
2021-01-04 13:00:00,119.21,119.27,118.95,119.15,4197.0,117.0169,117.0758,116.7617,116.958,4197.0
2021-01-04 13:10:00,119.18,119.59,119.13,119.38,9621.0,116.9874,117.3899,116.9384,117.1838,9621.0
2021-01-04 13:20:00,119.33,120.0,119.33,119.84,9066.0,117.1347,117.7924,117.1347,117.6353,9066.0
2021-01-04 13:30:00,119.82,119.93,119.64,119.85,6910.0,117.6157,117.7236,117.439,117.6451,6910.0
2021-01-04 13:40:00,119.9,120.06,119.73,120.06,10208.0,117.6942,117.8513,117.5273,117.8513,10208.0
2021-01-04 13:50:00,120.06,120.12,119.99,120.03,8141.0,117.8513,117.9101,117.7825,117.8218,8141.0
2021-01-04 14:00:00,120.01,120.01,119.45,119.45,9501.0,117.8022,117.8022,117.2525,117.2525,9501.0
2021-01-04 14:10:00,119.38,119.63,119.28,119.5,5780.0,117.1838,117.4292,117.0856,117.3016,5780.0
2021-01-04 14:20:00,119.48,119.48,119.24,119.28,8277.0,117.2819,117.2819,117.0463,117.0856,8277.0
2021-01-04 14:30:00,119.28,119.31,118.99,119.04,5110.0,117.0856,117.115,116.8009,116.85,5110.0
2021-01-04 14:40:00,119.01,119.04,118.63,118.66,8983.0,116.8206,116.85,116.4476,116.477,8983.0
2021-01-04 14:50:00,118.63,119.28,118.43,119.28,12457.0,116.4476,117.0856,116.2512,117.0856,12457.0
2021-01-04 15:00:00,119.25,119.26,118.85,119.11,8270.0,117.0562,117.066,116.6635,116.9187,8270.0
2021-01-04 15:10:00,119.13,119.29,119.04,119.05,10855.0,116.9384,117.0954,116.85,116.8598,10855.0
2021-01-04 15:20:00,119.06,119.08,118.89,119.02,10182.0,116.8696,116.8893,116.7028,116.8304,10182.0
2021-01-04 15:30:00,119.11,119.51,118.92,119.49,13499.0,116.9187,117.3114,116.7322,117.2917,13499.0
2021-01-04 15:40:00,119.48,119.64,119.31,119.64,13769.0,117.2819,117.439,117.115,117.439,13769.0
2021-01-04 15:50:00,119.64,119.84,118.99,119.18,79624.0,117.439,117.6353,116.8009,116.9874,79624.0
2021-01-05 09:30:00,118.43,120.44,118.38,120.44,35123.0,116.2512,118.2243,116.2022,118.2243,35123.0
2021-01-05 09:40:00,120.44,121.4,120.24,120.63,15208.0,118.2243,119.1666,118.0279,118.4108,15208.0
2021-01-05 09:50:00,120.75,121.04,120.47,120.8,10207.0,118.5286,118.8132,118.2537,118.5776,10207.0
2021-01-05 10:00:00,120.83,121.04,120.71,120.81,14857.0,118.6071,118.8132,118.4893,118.5875,14857.0
2021-01-05 10:10:00,120.82,121.2,120.55,120.58,13312.0,118.5973,118.9703,118.3322,118.3617,13312.0
2021-01-05 10:20:00,120.52,120.87,120.22,120.87,8335.0,118.3028,118.6463,118.0083,118.6463,8335.0
2021-01-05 10:30:00,120.74,120.79,120.58,120.69,8316.0,118.5187,118.5678,118.3617,118.4697,8316.0
2021-01-05 10:40:00,120.73,120.91,120.3,120.67,5454.0,118.5089,118.6856,118.0868,118.45,5454.0
2021-01-05 10:50:00,120.69,120.76,120.0,120.03,11726.0,118.4697,118.5384,117.7924,117.8218,11726.0
2021-01-05 11:00:00,120.08,120.16,119.8,120.05,21003.0,117.8709,117.9494,117.596,117.8414,21003.0
2021-01-05 11:10:00,120.12,120.49,119.64,119.83,14374.0,117.9101,118.2733,117.439,117.6255,14374.0
2021-01-05 11:20:00,119.8,120.24,119.67,120.23,10954.0,117.596,118.0279,117.4684,118.0181,10954.0
2021-01-05 11:30:00,120.18,120.3,119.96,120.03,8663.0,117.969,118.0868,117.7531,117.8218,8663.0
2021-01-05 11:40:00,120.05,120.3,120.02,120.3,8201.0,117.8414,118.0868,117.812,118.0868,8201.0
2021-01-05 11:50:00,120.35,120.52,120.2,120.44,11141.0,118.1359,118.3028,117.9887,118.2243,11141.0
2021-01-05 12:00:00,120.43,120.82,120.39,120.82,17591.0,118.2144,118.5973,118.1752,118.5973,17591.0
2021-01-05 12:10:00,120.82,120.82,120.21,120.28,7823.0,118.5973,118.5973,117.9985,118.0672,7823.0
2021-01-05 12:20:00,120.34,120.41,120.17,120.2,8854.0,118.1261,118.1948,117.9592,117.9887,8854.0
2021-01-05 12:30:00,120.24,120.36,120.2,120.36,8546.0,118.0279,118.1457,117.9887,118.1457,8546.0
2021-01-05 12:40:00,120.36,120.36,120.08,120.15,10162.0,118.1457,118.1457,117.8709,117.9396,10162.0
2021-01-05 12:50:00,120.15,120.67,120.15,120.67,7854.0,117.9396,118.45,117.9396,118.45,7854.0
2021-01-05 13:00:00,120.76,120.94,120.72,120.9,6101.0,118.5384,118.7151,118.4991,118.6758,6101.0
2021-01-05 13:10:00,120.86,121.17,120.82,121.08,8330.0,118.6365,118.9408,118.5973,118.8525,8330.0
2021-01-05 13:20:00,121.09,121.2,120.99,121.17,7185.0,118.8623,118.9703,118.7641,118.9408,7185.0
2021-01-05 13:30:00,121.14,121.24,121.1,121.24,7864.0,118.9114,119.0095,118.8721,119.0095,7864.0
2021-01-05 13:40:00,121.26,121.27,121.17,121.2,4311.0,119.0292,119.039,118.9408,118.9703,4311.0
2021-01-05 13:50:00,121.19,121.22,121.04,121.11,5932.0,118.9605,118.9899,118.8132,118.8819,5932.0
2021-01-05 14:00:00,121.13,121.41,121.09,121.35,10851.0,118.9016,119.1764,118.8623,119.1175,10851.0
2021-01-05 14:10:00,121.39,121.42,121.32,121.35,4715.0,119.1568,119.1862,119.0881,119.1175,4715.0
2021-01-05 14:20:00,121.33,121.47,121.21,121.21,8228.0,119.0979,119.2353,118.9801,118.9801,8228.0
2021-01-05 14:30:00,121.24,121.39,121.04,121.24,6720.0,119.0095,119.1568,118.8132,119.0095,6720.0
2021-01-05 14:40:00,121.32,121.36,121.08,121.14,5531.0,119.0881,119.1273,118.8525,118.9114,5531.0
2021-01-05 14:50:00,121.15,121.15,120.82,120.86,8348.0,118.9212,118.9212,118.5973,118.6365,8348.0
2021-01-05 15:00:00,120.88,121.1,120.82,121.08,13552.0,118.6562,118.8721,118.5973,118.8525,13552.0
2021-01-05 15:10:00,121.1,121.11,120.85,120.95,6972.0,118.8721,118.8819,118.6267,118.7249,6972.0
2021-01-05 15:20:00,120.94,120.94,120.83,120.86,7462.0,118.7151,118.7151,118.6071,118.6365,7462.0
2021-01-05 15:30:00,120.84,121.13,120.84,121.0,10067.0,118.6169,118.9016,118.6169,118.774,10067.0
2021-01-05 15:40:00,120.97,121.19,120.94,121.18,11963.0,118.7445,118.9605,118.7151,118.9506,11963.0
2021-01-05 15:50:00,121.15,121.52,121.15,121.4,40496.0,118.9212,119.2844,118.9212,119.1666,40496.0
2021-01-06 09:30:00,120.69,122.72,120.2,122.67,37193.0,118.4697,120.4623,117.9887,120.4132,37193.0
2021-01-06 09:40:00,122.64,123.33,122.11,122.61,26203.0,120.3838,121.0611,119.8635,120.3543,26203.0
2021-01-06 09:50:00,122.55,122.55,121.05,121.25,32291.0,120.2954,120.2954,118.823,119.0194,32291.0
2021-01-06 10:00:00,121.45,121.48,120.88,121.46,7759.0,119.2157,119.2451,118.6562,119.2255,7759.0
2021-01-06 10:10:00,121.79,122.54,121.62,122.51,11840.0,119.5494,120.2856,119.3826,120.2562,11840.0
2021-01-06 10:20:00,122.58,122.94,122.4,122.81,13477.0,120.3249,120.6783,120.1482,120.5507,13477.0
2021-01-06 10:30:00,122.77,123.15,122.68,123.13,18462.0,120.5114,120.8844,120.4231,120.8648,18462.0
2021-01-06 10:40:00,123.22,123.24,122.78,123.24,14116.0,120.9531,120.9727,120.5212,120.9727,14116.0
2021-01-06 10:50:00,123.2,123.2,122.68,122.84,14571.0,120.9335,120.9335,120.4231,120.5801,14571.0
2021-01-06 11:00:00,122.89,122.95,122.75,122.93,19462.0,120.6292,120.6881,120.4918,120.6685,19462.0
2021-01-06 11:10:00,122.92,123.42,122.85,123.28,19699.0,120.6586,121.1494,120.5899,121.012,19699.0
2021-01-06 11:20:00,123.31,123.61,123.27,123.3,12454.0,121.0415,121.3359,121.0022,121.0316,12454.0
2021-01-06 11:30:00,123.37,123.59,122.98,123.2,22127.0,121.1004,121.3163,120.7175,120.9335,22127.0
2021-01-06 11:40:00,123.17,123.42,123.0,123.32,12395.0,120.904,121.1494,120.7372,121.0513,12395.0
2021-01-06 11:50:00,123.31,123.44,123.25,123.4,7245.0,121.0415,121.1691,120.9826,121.1298,7245.0
2021-01-06 12:00:00,123.38,123.87,123.35,123.87,14281.0,121.1102,121.5912,121.0807,121.5912,14281.0
2021-01-06 12:10:00,123.91,123.93,123.75,123.76,11337.0,121.6304,121.6501,121.4734,121.4832,11337.0
2021-01-06 12:20:00,123.79,123.83,123.5,123.78,40767.0,121.5126,121.5519,121.228,121.5028,40767.0
2021-01-06 12:30:00,123.75,123.85,123.18,123.23,6753.0,121.4734,121.5715,120.9139,120.9629,6753.0
2021-01-06 12:40:00,123.2,123.52,123.19,123.47,4060.0,120.9335,121.2476,120.9237,121.1985,4060.0
2021-01-06 12:50:00,123.47,123.61,123.36,123.48,5760.0,121.1985,121.3359,121.0905,121.2083,5760.0
2021-01-06 13:00:00,123.48,123.68,123.07,123.14,20032.0,121.2083,121.4047,120.8059,120.8746,20032.0
2021-01-06 13:10:00,123.28,123.47,123.18,123.18,6766.0,121.012,121.1985,120.9139,120.9139,6766.0
2021-01-06 13:20:00,123.2,123.2,122.9,122.9,6005.0,120.9335,120.9335,120.639,120.639,6005.0
2021-01-06 13:30:00,122.9,123.51,122.83,123.43,25540.0,120.639,121.2378,120.5703,121.1593,25540.0
2021-01-06 13:40:00,123.51,124.85,123.5,124.16,48791.0,121.2378,122.5531,121.228,121.8758,48791.0
2021-01-06 13:50:00,124.21,124.44,124.08,124.11,16864.0,121.9249,122.1507,121.7973,121.8267,16864.0
2021-01-06 14:00:00,124.26,124.42,124.19,124.35,29044.0,121.974,122.131,121.9053,122.0623,29044.0
2021-01-06 14:10:00,124.24,124.38,123.7,123.7,41478.0,121.9544,122.0918,121.4243,121.4243,41478.0
2021-01-06 14:20:00,123.71,123.91,123.0,123.0,10732.0,121.4341,121.6304,120.7372,120.7372,10732.0
2021-01-06 14:30:00,122.95,123.58,122.77,122.89,9700.0,120.6881,121.3065,120.5114,120.6292,9700.0
2021-01-06 14:40:00,122.79,123.17,122.47,122.47,19420.0,120.531,120.904,120.2169,120.2169,19420.0
2021-01-06 14:50:00,122.44,123.33,122.22,123.1,18901.0,120.1875,121.0611,119.9715,120.8353,18901.0
2021-01-06 15:00:00,123.01,123.09,122.64,122.9,11523.0,120.747,120.8255,120.3838,120.639,11523.0
2021-01-06 15:10:00,123.0,123.39,122.85,123.19,19967.0,120.7372,121.12,120.5899,120.9237,19967.0
2021-01-06 15:20:00,123.21,123.31,122.51,123.08,13669.0,120.9433,121.0415,120.2562,120.8157,13669.0
2021-01-06 15:30:00,123.23,123.31,122.74,122.78,30435.0,120.9629,121.0415,120.4819,120.5212,30435.0
2021-01-06 15:40:00,122.74,123.07,122.62,122.82,16647.0,120.4819,120.8059,120.3642,120.5605,16647.0
2021-01-06 15:50:00,122.82,122.83,122.22,122.55,67422.0,120.5605,120.5703,119.9715,120.2954,67422.0
2021-01-07 09:30:00,124.37,126.8,124.26,125.7,65977.0,122.082,124.4673,121.974,123.3875,65977.0
2021-01-07 09:40:00,125.73,126.11,125.09,126.11,19696.0,123.4169,123.7899,122.7887,123.7899,19696.0
2021-01-07 09:50:00,126.07,126.99,125.85,126.96,18441.0,123.7507,124.6538,123.5347,124.6243,18441.0
2021-01-07 10:00:00,127.0,128.21,126.62,128.08,205924.0,124.6636,125.8513,124.2906,125.7237,205924.0
2021-01-07 10:10:00,128.01,128.06,127.19,127.84,149068.0,125.655,125.7041,124.8501,125.4881,149068.0
2021-01-07 10:20:00,127.91,128.86,127.91,128.41,56655.0,125.5568,126.4894,125.5568,126.0476,56655.0
2021-01-07 10:30:00,128.58,128.88,128.47,128.66,34666.0,126.2145,126.509,126.1065,126.293,34666.0
2021-01-07 10:40:00,128.66,129.11,128.54,129.07,35553.0,126.293,126.7348,126.1752,126.6955,35553.0
2021-01-07 10:50:00,129.09,129.33,128.77,129.33,37957.0,126.7151,126.9507,126.401,126.9507,37957.0
2021-01-07 11:00:00,129.38,130.14,129.32,129.89,46957.0,126.9998,127.7458,126.9409,127.5004,46957.0
2021-01-07 11:10:00,129.88,129.98,129.08,129.15,23831.0,127.4906,127.5888,126.7053,126.774,23831.0
2021-01-07 11:20:00,129.11,129.56,128.93,128.93,18773.0,126.7348,127.1765,126.5581,126.5581,18773.0
2021-01-07 11:30:00,129.06,129.06,128.45,128.76,16035.0,126.6857,126.6857,126.0869,126.3912,16035.0
2021-01-07 11:40:00,128.73,129.21,128.65,128.92,11252.0,126.3617,126.8329,126.2832,126.5483,11252.0
2021-01-07 11:50:00,128.97,128.98,128.47,128.56,13013.0,126.5973,126.6071,126.1065,126.1949,13013.0
2021-01-07 12:00:00,128.59,129.38,128.59,129.3,17815.0,126.2243,126.9998,126.2243,126.9213,17815.0
2021-01-07 12:10:00,129.31,129.34,128.99,129.04,15297.0,126.9311,126.9605,126.617,126.666,15297.0
2021-01-07 12:20:00,129.05,129.27,129.0,129.06,12574.0,126.6759,126.8918,126.6268,126.6857,12574.0
2021-01-07 12:30:00,129.1,129.32,129.1,129.25,9769.0,126.7249,126.9409,126.7249,126.8722,9769.0
2021-01-07 12:40:00,129.2,129.2,128.91,128.94,11409.0,126.8231,126.8231,126.5384,126.5679,11409.0
2021-01-07 12:50:00,128.96,129.65,128.94,129.47,21611.0,126.5875,127.2648,126.5679,127.0881,21611.0
2021-01-07 13:00:00,129.49,129.61,129.27,129.27,19217.0,127.1078,127.2256,126.8918,126.8918,19217.0
2021-01-07 13:10:00,129.27,130.02,129.25,129.98,19284.0,126.8918,127.628,126.8722,127.5888,19284.0
2021-01-07 13:20:00,129.94,130.21,129.83,129.92,25908.0,127.5495,127.8145,127.4415,127.5299,25908.0
2021-01-07 13:30:00,129.89,130.0,129.44,129.65,11832.0,127.5004,127.6084,127.0587,127.2648,11832.0
2021-01-07 13:40:00,129.74,129.81,129.46,129.77,15631.0,127.3532,127.4219,127.0783,127.3826,15631.0
2021-01-07 13:50:00,129.77,129.83,129.51,129.63,10600.0,127.3826,127.4415,127.1274,127.2452,10600.0
2021-01-07 14:00:00,129.68,129.82,129.55,129.72,14058.0,127.2943,127.4317,127.1667,127.3335,14058.0
2021-01-07 14:10:00,129.68,129.79,129.43,129.68,15951.0,127.2943,127.4022,127.0489,127.2943,15951.0
2021-01-07 14:20:00,129.66,129.85,129.49,129.6,19075.0,127.2746,127.4611,127.1078,127.2157,19075.0
2021-01-07 14:30:00,129.61,129.61,129.25,129.61,25725.0,127.2256,127.2256,126.8722,127.2256,25725.0
2021-01-07 14:40:00,129.64,129.72,129.37,129.58,9938.0,127.255,127.3335,126.99,127.1961,9938.0
2021-01-07 14:50:00,129.57,129.57,129.2,129.35,18265.0,127.1863,127.1863,126.8231,126.9703,18265.0
2021-01-07 15:00:00,129.4,129.65,129.34,129.49,11006.0,127.0194,127.2648,126.9605,127.1078,11006.0
2021-01-07 15:10:00,129.46,129.66,129.37,129.66,12267.0,127.0783,127.2746,126.99,127.2746,12267.0
2021-01-07 15:20:00,129.61,130.03,129.59,130.01,24481.0,127.2256,127.6378,127.2059,127.6182,24481.0
2021-01-07 15:30:00,130.0,130.29,129.88,130.28,31102.0,127.6084,127.893,127.4906,127.8832,31102.0
2021-01-07 15:40:00,130.25,130.4,130.06,130.39,39817.0,127.8538,128.001,127.6673,127.9912,39817.0
2021-01-07 15:50:00,130.37,130.74,129.87,129.9,112631.0,127.9716,128.3348,127.4808,127.5102,112631.0
2021-01-08 09:30:00,131.57,133.05,130.96,131.36,48064.0,129.1495,130.6023,128.5507,128.9434,48064.0
2021-01-08 09:40:00,131.22,132.69,131.02,132.69,14069.0,128.8059,130.2489,128.6096,130.2489,14069.0
2021-01-08 09:50:00,132.45,132.69,131.29,132.14,16892.0,130.0133,130.2489,128.8747,129.709,16892.0
2021-01-08 10:00:00,132.15,132.77,132.02,132.77,11110.0,129.7188,130.3274,129.5912,130.3274,11110.0
2021-01-08 10:10:00,132.81,133.19,132.65,133.06,23309.0,130.3667,130.7397,130.2096,130.6121,23309.0
2021-01-08 10:20:00,133.0,133.0,131.18,131.38,47865.0,130.5532,130.5532,128.7667,128.963,47865.0
2021-01-08 10:30:00,131.55,132.24,131.32,132.22,13625.0,129.1299,129.8072,128.9041,129.7875,13625.0
2021-01-08 10:40:00,132.25,132.96,132.18,132.85,20879.0,129.817,130.5139,129.7483,130.406,20879.0
2021-01-08 10:50:00,132.9,133.48,132.87,132.94,18865.0,130.455,131.0244,130.4256,130.4943,18865.0
2021-01-08 11:00:00,132.9,133.34,132.75,133.2,10344.0,130.455,130.8869,130.3078,130.7495,10344.0
2021-01-08 11:10:00,133.28,133.28,132.54,132.54,6989.0,130.828,130.828,130.1017,130.1017,6989.0
2021-01-08 11:20:00,132.56,132.79,132.3,132.78,6570.0,130.1213,130.3471,129.8661,130.3372,6570.0
2021-01-08 11:30:00,132.78,132.86,132.42,132.6,6475.0,130.3372,130.4158,129.9839,130.1606,6475.0
2021-01-08 11:40:00,132.62,132.9,132.61,132.65,5444.0,130.1802,130.455,130.1704,130.2096,5444.0
2021-01-08 11:50:00,132.51,132.61,132.33,132.61,5077.0,130.0722,130.1704,129.8955,130.1704,5077.0
2021-01-08 12:00:00,132.56,132.6,132.26,132.47,11436.0,130.1213,130.1606,129.8268,130.0329,11436.0
2021-01-08 12:10:00,132.49,132.88,132.49,132.73,9317.0,130.0526,130.4354,130.0526,130.2882,9317.0
2021-01-08 12:20:00,132.59,132.71,132.31,132.66,5690.0,130.1507,130.2685,129.8759,130.2194,5690.0
2021-01-08 12:30:00,132.64,132.79,132.5,132.56,8217.0,130.1998,130.3471,130.0624,130.1213,8217.0
2021-01-08 12:40:00,132.61,132.69,132.09,132.13,9763.0,130.1704,130.2489,129.6599,129.6992,9763.0
2021-01-08 12:50:00,132.18,132.58,132.18,132.35,8416.0,129.7483,130.1409,129.7483,129.9152,8416.0
2021-01-08 13:00:00,132.38,132.43,132.11,132.29,25919.0,129.9446,129.9937,129.6796,129.8563,25919.0
2021-01-08 13:10:00,132.33,132.35,131.55,131.55,19056.0,129.8955,129.9152,129.1299,129.1299,19056.0
2021-01-08 13:20:00,131.56,131.62,130.9,131.62,12003.0,129.1397,129.1986,128.4918,129.1986,12003.0
2021-01-08 13:30:00,131.65,131.65,130.8,131.17,11637.0,129.228,129.228,128.3937,128.7569,11637.0
2021-01-08 13:40:00,130.95,131.27,130.44,131.1,14476.0,128.5409,128.855,128.0403,128.6881,14476.0
2021-01-08 13:50:00,131.16,131.41,131.1,131.17,30394.0,128.747,128.9924,128.6881,128.7569,30394.0
2021-01-08 14:00:00,131.19,131.6,131.19,131.51,18476.0,128.7765,129.1789,128.7765,129.0906,18476.0
2021-01-08 14:10:00,131.44,131.74,131.33,131.52,15485.0,129.0219,129.3164,128.9139,129.1004,15485.0
2021-01-08 14:20:00,131.51,131.92,131.4,131.92,35420.0,129.0906,129.4931,128.9826,129.4931,35420.0
2021-01-08 14:30:00,131.96,132.03,131.72,131.95,20572.0,129.5323,129.601,129.2967,129.5225,20572.0
2021-01-08 14:40:00,131.99,132.0,131.75,131.97,32311.0,129.5618,129.5716,129.3262,129.5421,32311.0
2021-01-08 14:50:00,131.99,132.34,131.95,132.08,9154.0,129.5618,129.9053,129.5225,129.6501,9154.0
2021-01-08 15:00:00,132.13,132.39,132.04,132.39,8896.0,129.6992,129.9544,129.6109,129.9544,8896.0
2021-01-08 15:10:00,132.4,132.44,132.13,132.33,6841.0,129.9642,130.0035,129.6992,129.8955,6841.0
2021-01-08 15:20:00,132.33,132.33,131.83,132.1,11616.0,129.8955,129.8955,129.4047,129.6698,11616.0
2021-01-08 15:30:00,132.07,132.35,131.94,132.22,19751.0,129.6403,129.9152,129.5127,129.7875,19751.0
2021-01-08 15:40:00,132.28,132.47,132.15,132.42,111349.0,129.8464,130.0329,129.7188,129.9839,111349.0
2021-01-08 15:50:00,132.53,132.72,132.05,132.27,81356.0,130.0918,130.2783,129.6207,129.8366,81356.0
2021-01-11 09:30:00,131.99,133.47,130.52,133.07,199075.0,129.5618,131.0145,128.1188,130.6219,199075.0
2021-01-11 09:40:00,132.97,133.5,132.46,133.09,15696.0,130.5237,131.044,130.0231,130.6415,15696.0
2021-01-11 09:50:00,132.88,134.06,132.54,133.89,15627.0,130.4354,131.5937,130.1017,131.4268,15627.0
2021-01-11 10:00:00,133.82,134.34,133.67,133.84,246681.0,131.3581,131.8685,131.2109,131.3777,246681.0
2021-01-11 10:10:00,133.81,134.49,133.63,134.38,14515.0,131.3483,132.0158,131.1716,131.9078,14515.0
2021-01-11 10:20:00,134.39,135.02,134.16,134.98,25377.0,131.9176,132.536,131.6919,132.4968,25377.0
2021-01-11 10:30:00,134.92,135.61,134.92,135.42,26018.0,132.4379,133.1152,132.4379,132.9287,26018.0
2021-01-11 10:40:00,135.42,135.72,135.12,135.33,29983.0,132.9287,133.2232,132.6342,132.8403,29983.0
2021-01-11 10:50:00,135.26,136.4,135.23,136.05,28954.0,132.7716,133.8906,132.7422,133.5471,28954.0
2021-01-11 11:00:00,135.97,136.45,135.55,135.64,49183.0,133.4686,133.9397,133.0563,133.1446,49183.0
2021-01-11 11:10:00,135.56,135.57,134.79,135.31,42186.0,133.0661,133.0759,132.3103,132.8207,42186.0
2021-01-11 11:20:00,135.27,135.63,135.03,135.32,33953.0,132.7814,133.1348,132.5458,132.8305,33953.0
2021-01-11 11:30:00,135.32,135.38,134.93,135.12,29990.0,132.8305,132.8894,132.4477,132.6342,29990.0
2021-01-11 11:40:00,135.14,135.14,134.69,134.84,25143.0,132.6538,132.6538,132.2121,132.3593,25143.0
2021-01-11 11:50:00,134.85,135.01,134.5,134.74,17948.0,132.3692,132.5262,132.0256,132.2612,17948.0
2021-01-11 12:00:00,134.7,134.93,134.62,134.64,11304.0,132.2219,132.4477,132.1434,132.163,11304.0
2021-01-11 12:10:00,134.59,134.75,134.42,134.75,15996.0,132.1139,132.271,131.9471,132.271,15996.0
2021-01-11 12:20:00,134.75,135.29,134.74,135.18,13782.0,132.271,132.8011,132.2612,132.6931,13782.0
2021-01-11 12:30:00,135.22,135.48,135.08,135.41,16430.0,132.7324,132.9876,132.5949,132.9189,16430.0
2021-01-11 12:40:00,135.49,135.73,135.32,135.5,14877.0,132.9974,133.233,132.8305,133.0072,14877.0
2021-01-11 12:50:00,135.51,135.72,135.26,135.37,4927.0,133.017,133.2232,132.7716,132.8796,4927.0
2021-01-11 13:00:00,135.42,135.92,135.42,135.92,7848.0,132.9287,133.4195,132.9287,133.4195,7848.0
2021-01-11 13:10:00,135.97,136.17,135.66,135.66,10483.0,133.4686,133.6649,133.1643,133.1643,10483.0
2021-01-11 13:20:00,135.68,135.87,135.36,135.44,8813.0,133.1839,133.3704,132.8698,132.9483,8813.0
2021-01-11 13:30:00,135.43,135.85,135.33,135.84,9038.0,132.9385,133.3508,132.8403,133.3409,9038.0
2021-01-11 13:40:00,135.89,135.89,135.47,135.51,7552.0,133.39,133.39,132.9778,133.017,7552.0
2021-01-11 13:50:00,135.55,135.75,135.52,135.64,8754.0,133.0563,133.2526,133.0268,133.1446,8754.0
2021-01-11 14:00:00,135.57,135.67,135.34,135.5,17533.0,133.0759,133.1741,132.8501,133.0072,17533.0
2021-01-11 14:10:00,135.69,135.86,135.48,135.59,7028.0,133.1937,133.3606,132.9876,133.0955,7028.0
2021-01-11 14:20:00,135.69,135.87,135.6,135.83,10487.0,133.1937,133.3704,133.1054,133.3311,10487.0
2021-01-11 14:30:00,135.82,135.99,135.55,135.67,12795.0,133.3213,133.4882,133.0563,133.1741,12795.0
2021-01-11 14:40:00,135.67,135.87,135.63,135.71,14669.0,133.1741,133.3704,133.1348,133.2133,14669.0
2021-01-11 14:50:00,135.71,136.04,135.52,136.0,10641.0,133.2133,133.5373,133.0268,133.498,10641.0
2021-01-11 15:00:00,136.01,136.03,135.69,135.8,14098.0,133.5078,133.5275,133.1937,133.3017,14098.0
2021-01-11 15:10:00,135.83,135.85,135.56,135.8,17307.0,133.3311,133.3508,133.0661,133.3017,17307.0
2021-01-11 15:20:00,135.78,135.78,135.5,135.53,17350.0,133.282,133.282,133.0072,133.0366,17350.0
2021-01-11 15:30:00,135.5,135.7,135.33,135.33,21080.0,133.0072,133.2035,132.8403,132.8403,21080.0
2021-01-11 15:40:00,135.35,135.93,135.32,135.84,27374.0,132.86,133.4293,132.8305,133.3409,27374.0
2021-01-11 15:50:00,135.93,136.16,135.57,135.7,76643.0,133.4293,133.6551,133.0759,133.2035,76643.0
2021-01-12 09:30:00,136.38,137.67,136.05,137.28,41273.0,133.871,135.1373,133.5471,134.7545,41273.0
2021-01-12 09:40:00,137.22,137.5,136.49,137.37,17772.0,134.6956,134.9704,133.979,134.8428,17772.0
2021-01-12 09:50:00,137.3,138.08,136.78,137.83,40481.0,134.7741,135.5397,134.2637,135.2943,40481.0
2021-01-12 10:00:00,137.85,138.36,137.56,138.23,41097.0,135.314,135.8146,135.0293,135.687,41097.0
2021-01-12 10:10:00,138.38,139.3,138.38,139.22,31713.0,135.8342,136.7373,135.8342,136.6588,31713.0
2021-01-12 10:20:00,139.21,139.21,138.03,138.31,59098.0,136.6489,136.6489,135.4907,135.7655,59098.0
2021-01-12 10:30:00,138.35,138.57,138.2,138.36,21043.0,135.8048,136.0207,135.6575,135.8146,21043.0
2021-01-12 10:40:00,138.37,138.86,138.32,138.53,15664.0,135.8244,136.3054,135.7753,135.9815,15664.0
2021-01-12 10:50:00,138.52,138.7,138.2,138.3,20463.0,135.9716,136.1483,135.6575,135.7557,20463.0
2021-01-12 11:00:00,138.34,138.67,138.25,138.67,11479.0,135.795,136.1189,135.7066,136.1189,11479.0
2021-01-12 11:10:00,138.67,139.07,138.48,139.0,9821.0,136.1189,136.5115,135.9324,136.4428,9821.0
2021-01-12 11:20:00,138.95,139.33,138.86,139.06,22054.0,136.3937,136.7667,136.3054,136.5017,22054.0
2021-01-12 11:30:00,139.09,139.25,138.85,138.85,14104.0,136.5312,136.6882,136.2956,136.2956,14104.0
2021-01-12 11:40:00,138.91,139.28,138.88,139.16,17831.0,136.3545,136.7177,136.325,136.5999,17831.0
2021-01-12 11:50:00,139.18,139.34,138.54,139.34,28915.0,136.6195,136.7766,135.9913,136.7766,28915.0
2021-01-12 12:00:00,139.38,139.53,138.47,138.48,20016.0,136.8158,136.9631,135.9226,135.9324,20016.0
2021-01-12 12:10:00,138.48,138.65,138.06,138.65,12360.0,135.9324,136.0992,135.5201,136.0992,12360.0
2021-01-12 12:20:00,138.61,138.63,138.29,138.41,9381.0,136.06,136.0796,135.7459,135.8637,9381.0
2021-01-12 12:30:00,138.47,138.97,138.33,138.47,24570.0,135.9226,136.4134,135.7851,135.9226,24570.0
2021-01-12 12:40:00,138.44,138.44,137.95,138.06,12338.0,135.8931,135.8931,135.4121,135.5201,12338.0
2021-01-12 12:50:00,138.04,138.45,137.98,138.45,8756.0,135.5005,135.9029,135.4416,135.9029,8756.0
2021-01-12 13:00:00,138.39,138.51,138.27,138.46,9751.0,135.844,135.9618,135.7262,135.9127,9751.0
2021-01-12 13:10:00,138.47,138.67,138.24,138.25,14388.0,135.9226,136.1189,135.6968,135.7066,14388.0
2021-01-12 13:20:00,138.24,138.59,138.16,138.59,9396.0,135.6968,136.0404,135.6183,136.0404,9396.0
2021-01-12 13:30:00,138.59,138.88,138.55,138.74,21359.0,136.0404,136.325,136.0011,136.1876,21359.0
2021-01-12 13:40:00,138.76,138.81,138.32,138.39,20311.0,136.2072,136.2563,135.7753,135.844,20311.0
2021-01-12 13:50:00,138.35,138.36,137.86,137.86,14899.0,135.8048,135.8146,135.3238,135.3238,14899.0
2021-01-12 14:00:00,137.9,137.91,137.51,137.51,16119.0,135.363,135.3729,134.9802,134.9802,16119.0
2021-01-12 14:10:00,137.5,137.52,136.64,136.87,32748.0,134.9704,134.99,134.1262,134.352,32748.0
2021-01-12 14:20:00,136.91,136.98,136.25,136.28,20172.0,134.3913,134.46,133.7434,133.7729,20172.0
2021-01-12 14:30:00,136.17,136.77,136.17,136.39,15429.0,133.6649,134.2538,133.6649,133.8808,15429.0
2021-01-12 14:40:00,136.33,136.53,136.18,136.52,15565.0,133.8219,134.0183,133.6747,134.0084,15565.0
2021-01-12 14:50:00,136.61,136.92,136.42,136.89,13908.0,134.0968,134.4011,133.9103,134.3716,13908.0
2021-01-12 15:00:00,136.91,136.94,136.71,136.77,12602.0,134.3913,134.4207,134.1949,134.2538,12602.0
2021-01-12 15:10:00,136.75,136.94,136.65,136.88,17129.0,134.2342,134.4207,134.136,134.3618,17129.0
2021-01-12 15:20:00,136.85,137.03,136.49,136.49,11328.0,134.3324,134.5091,133.979,133.979,11328.0
2021-01-12 15:30:00,136.52,136.78,136.51,136.73,26558.0,134.0084,134.2637,133.9986,134.2146,26558.0
2021-01-12 15:40:00,136.7,137.19,136.7,137.17,21787.0,134.1851,134.6661,134.1851,134.6465,21787.0
2021-01-12 15:50:00,137.17,137.38,136.72,137.11,76059.0,134.6465,134.8526,134.2048,134.5876,76059.0
2021-01-13 09:30:00,136.56,137.34,135.35,135.59,42647.0,134.0477,134.8133,132.86,133.0955,42647.0
2021-01-13 09:40:00,135.48,137.29,135.46,137.01,13542.0,132.9876,134.7643,132.9679,134.4894,13542.0
2021-01-13 09:50:00,136.91,137.02,136.26,136.68,25937.0,134.3913,134.4992,133.7532,134.1655,25937.0
2021-01-13 10:00:00,136.65,136.84,136.03,136.84,36172.0,134.136,134.3225,133.5275,134.3225,36172.0
2021-01-13 10:10:00,136.88,137.13,136.6,136.98,16019.0,134.3618,134.6072,134.087,134.46,16019.0
2021-01-13 10:20:00,137.0,137.0,136.67,136.77,9906.0,134.4796,134.4796,134.1557,134.2538,9906.0
2021-01-13 10:30:00,136.75,136.78,136.52,136.61,11120.0,134.2342,134.2637,134.0084,134.0968,11120.0
2021-01-13 10:40:00,136.62,136.7,136.39,136.56,15938.0,134.1066,134.1851,133.8808,134.0477,15938.0
2021-01-13 10:50:00,136.52,136.71,136.35,136.53,21107.0,134.0084,134.1949,133.8416,134.0183,21107.0
2021-01-13 11:00:00,136.55,136.8,136.45,136.62,18715.0,134.0379,134.2833,133.9397,134.1066,18715.0
2021-01-13 11:10:00,136.66,136.66,136.02,136.28,12080.0,134.1459,134.1459,133.5176,133.7729,12080.0
2021-01-13 11:20:00,136.26,136.49,136.19,136.41,11243.0,133.7532,133.979,133.6845,133.9005,11243.0
2021-01-13 11:30:00,136.36,136.57,136.33,136.57,17107.0,133.8514,134.0575,133.8219,134.0575,17107.0
2021-01-13 11:40:00,136.56,136.62,136.04,136.11,11937.0,134.0477,134.1066,133.5373,133.606,11937.0
2021-01-13 11:50:00,136.07,136.29,135.58,135.7,70972.0,133.5667,133.7827,133.0857,133.2035,70972.0
2021-01-13 12:00:00,135.79,136.39,135.79,136.32,10883.0,133.2919,133.8808,133.2919,133.8121,10883.0
2021-01-13 12:10:00,136.31,136.43,136.19,136.32,13827.0,133.8023,133.9201,133.6845,133.8121,13827.0
2021-01-13 12:20:00,136.3,136.48,135.95,136.07,20851.0,133.7925,133.9692,133.4489,133.5667,20851.0
2021-01-13 12:30:00,136.03,136.09,135.59,135.65,7750.0,133.5275,133.5863,133.0955,133.1544,7750.0
2021-01-13 12:40:00,135.63,136.41,135.61,136.38,12573.0,133.1348,133.9005,133.1152,133.871,12573.0
2021-01-13 12:50:00,136.38,136.84,136.36,136.45,24014.0,133.871,134.3225,133.8514,133.9397,24014.0
2021-01-13 13:00:00,136.48,136.83,136.48,136.66,7385.0,133.9692,134.3127,133.9692,134.1459,7385.0
2021-01-13 13:10:00,136.68,137.21,136.64,136.69,19234.0,134.1655,134.6857,134.1262,134.1753,19234.0
2021-01-13 13:20:00,136.61,136.92,136.59,136.67,6379.0,134.0968,134.4011,134.0771,134.1557,6379.0
2021-01-13 13:30:00,136.66,136.77,136.54,136.77,5752.0,134.1459,134.2538,134.0281,134.2538,5752.0
2021-01-13 13:40:00,136.75,136.76,136.51,136.67,7029.0,134.2342,134.244,133.9986,134.1557,7029.0
2021-01-13 13:50:00,136.71,136.86,136.67,136.78,6086.0,134.1949,134.3422,134.1557,134.2637,6086.0
2021-01-13 14:00:00,136.78,137.0,136.66,136.75,10363.0,134.2637,134.4796,134.1459,134.2342,10363.0
2021-01-13 14:10:00,136.81,136.84,136.56,136.71,6973.0,134.2931,134.3225,134.0477,134.1949,6973.0
2021-01-13 14:20:00,136.69,136.71,136.49,136.7,8974.0,134.1753,134.1949,133.979,134.1851,8974.0
2021-01-13 14:30:00,136.71,136.83,136.7,136.8,9426.0,134.1949,134.3127,134.1851,134.2833,9426.0
2021-01-13 14:40:00,136.84,136.88,136.55,136.64,10382.0,134.3225,134.3618,134.0379,134.1262,10382.0
2021-01-13 14:50:00,136.65,136.66,136.33,136.4,16763.0,134.136,134.1459,133.8219,133.8906,16763.0
2021-01-13 15:00:00,136.44,136.63,136.31,136.42,53350.0,133.9299,134.1164,133.8023,133.9103,53350.0
2021-01-13 15:10:00,136.42,136.79,136.42,136.79,12722.0,133.9103,134.2735,133.9103,134.2735,12722.0
2021-01-13 15:20:00,136.78,136.79,136.39,136.44,22024.0,134.2637,134.2735,133.8808,133.9299,22024.0
2021-01-13 15:30:00,136.46,136.64,136.32,136.52,16785.0,133.9495,134.1262,133.8121,134.0084,16785.0
2021-01-13 15:40:00,136.52,136.58,136.44,136.57,13874.0,134.0084,134.0673,133.9299,134.0575,13874.0
2021-01-13 15:50:00,136.53,136.54,136.02,136.02,129769.0,134.0183,134.0281,133.5176,133.5176,129769.0
2021-01-14 09:30:00,138.21,138.91,136.68,138.74,109997.0,135.6673,136.3545,134.1655,136.1876,109997.0
2021-01-14 09:40:00,138.8,139.24,138.16,139.09,31857.0,136.2465,136.6784,135.6183,136.5312,31857.0
2021-01-14 09:50:00,139.1,139.15,138.41,138.74,12504.0,136.541,136.5901,135.8637,136.1876,12504.0
2021-01-14 10:00:00,138.8,139.32,138.43,138.5,19484.0,136.2465,136.7569,135.8833,135.952,19484.0
2021-01-14 10:10:00,138.6,138.6,137.93,138.06,11197.0,136.0502,136.0502,135.3925,135.5201,11197.0
2021-01-14 10:20:00,137.91,138.22,137.78,137.88,15261.0,135.3729,135.6772,135.2453,135.3434,15261.0
2021-01-14 10:30:00,137.99,138.41,137.8,138.21,17939.0,135.4514,135.8637,135.2649,135.6673,17939.0
2021-01-14 10:40:00,138.14,138.5,137.8,137.8,7607.0,135.5986,135.952,135.2649,135.2649,7607.0
2021-01-14 10:50:00,137.71,138.0,137.31,137.59,12746.0,135.1765,135.4612,134.7839,135.0588,12746.0
2021-01-14 11:00:00,137.52,137.65,137.33,137.46,19690.0,134.99,135.1176,134.8035,134.9311,19690.0
2021-01-14 11:10:00,137.49,137.8,137.31,137.57,27600.0,134.9606,135.2649,134.7839,135.0391,27600.0
2021-01-14 11:20:00,137.55,137.84,137.24,137.84,13842.0,135.0195,135.3042,134.7152,135.3042,13842.0
2021-01-14 11:30:00,137.93,138.3,137.55,137.57,15969.0,135.3925,135.7557,135.0195,135.0391,15969.0
2021-01-14 11:40:00,137.55,137.87,137.55,137.64,7745.0,135.0195,135.3336,135.0195,135.1078,7745.0
2021-01-14 11:50:00,137.66,138.44,137.61,138.41,29765.0,135.1275,135.8931,135.0784,135.8637,29765.0
2021-01-14 12:00:00,138.44,138.73,138.28,138.31,39553.0,135.8931,136.1778,135.7361,135.7655,39553.0
2021-01-14 12:10:00,138.26,138.61,138.26,138.42,18984.0,135.7164,136.06,135.7164,135.8735,18984.0
2021-01-14 12:20:00,138.48,138.63,138.36,138.36,8635.0,135.9324,136.0796,135.8146,135.8146,8635.0
2021-01-14 12:30:00,138.35,138.5,138.23,138.32,6843.0,135.8048,135.952,135.687,135.7753,6843.0
2021-01-14 12:40:00,138.17,138.21,137.67,137.73,9455.0,135.6281,135.6673,135.1373,135.1962,9455.0
2021-01-14 12:50:00,137.72,137.91,137.64,137.7,17100.0,135.1864,135.3729,135.1078,135.1667,17100.0
2021-01-14 13:00:00,137.69,137.7,137.32,137.56,19028.0,135.1569,135.1667,134.7937,135.0293,19028.0
2021-01-14 13:10:00,137.56,137.9,137.52,137.71,9004.0,135.0293,135.363,134.99,135.1765,9004.0
2021-01-14 13:20:00,137.73,137.88,137.57,137.72,10305.0,135.1962,135.3434,135.0391,135.1864,10305.0
2021-01-14 13:30:00,137.74,138.1,137.7,138.03,17862.0,135.206,135.5594,135.1667,135.4907,17862.0
2021-01-14 13:40:00,138.1,138.4,138.07,138.37,18113.0,135.5594,135.8538,135.5299,135.8244,18113.0
2021-01-14 13:50:00,138.33,138.57,138.27,138.3,16977.0,135.7851,136.0207,135.7262,135.7557,16977.0
2021-01-14 14:00:00,138.27,138.73,138.27,138.72,14680.0,135.7262,136.1778,135.7262,136.168,14680.0
2021-01-14 14:10:00,138.77,138.99,138.68,138.96,14337.0,136.217,136.433,136.1287,136.4035,14337.0
2021-01-14 14:20:00,138.97,139.31,138.77,139.3,33109.0,136.4134,136.7471,136.217,136.7373,33109.0
2021-01-14 14:30:00,139.27,139.42,139.02,139.18,27295.0,136.7078,136.8551,136.4624,136.6195,27295.0
2021-01-14 14:40:00,139.18,139.55,139.06,139.35,23662.0,136.6195,136.9827,136.5017,136.7864,23662.0
2021-01-14 14:50:00,139.35,139.46,139.23,139.24,24780.0,136.7864,136.8943,136.6686,136.6784,24780.0
2021-01-14 15:00:00,139.21,139.22,138.81,139.09,34228.0,136.6489,136.6588,136.2563,136.5312,34228.0
2021-01-14 15:10:00,139.12,139.18,138.45,138.45,39865.0,136.5606,136.6195,135.9029,135.9029,39865.0
2021-01-14 15:20:00,138.48,138.79,138.46,138.62,26357.0,135.9324,136.2367,135.9127,136.0698,26357.0
2021-01-14 15:30:00,138.62,138.99,138.47,138.95,31084.0,136.0698,136.433,135.9226,136.3937,31084.0
2021-01-14 15:40:00,138.97,139.08,138.69,138.71,34104.0,136.4134,136.5213,136.1385,136.1581,34104.0
2021-01-14 15:50:00,138.71,138.72,138.14,138.27,103769.0,136.1581,136.168,135.5986,135.7262,103769.0
2021-01-15 09:30:00,138.0,138.58,137.1,137.1,103905.0,135.4612,136.0305,134.5778,134.5778,103905.0
2021-01-15 09:40:00,137.11,138.35,137.05,137.74,36825.0,134.5876,135.8048,134.5287,135.206,36825.0
2021-01-15 09:50:00,137.67,137.9,137.04,137.16,25343.0,135.1373,135.363,134.5189,134.6367,25343.0
2021-01-15 10:00:00,137.17,137.17,135.61,135.89,38485.0,134.6465,134.6465,133.1152,133.39,38485.0
2021-01-15 10:10:00,135.9,136.72,135.62,135.75,11512.0,133.3998,134.2048,133.125,133.2526,11512.0
2021-01-15 10:20:00,135.7,135.89,134.86,135.68,20408.0,133.2035,133.39,132.379,133.1839,20408.0
2021-01-15 10:30:00,135.65,136.19,135.33,136.19,18164.0,133.1544,133.6845,132.8403,133.6845,18164.0
2021-01-15 10:40:00,136.11,136.14,135.4,135.47,14545.0,133.606,133.6354,132.909,132.9778,14545.0
2021-01-15 10:50:00,135.41,135.78,134.9,134.97,78488.0,132.9189,133.282,132.4182,132.487,78488.0
2021-01-15 11:00:00,135.0,135.27,134.77,135.08,20121.0,132.5164,132.7814,132.2906,132.5949,20121.0
2021-01-15 11:10:00,135.15,135.82,135.07,135.82,18459.0,132.6636,133.3213,132.5851,133.3213,18459.0
2021-01-15 11:20:00,135.83,136.0,135.26,135.73,45103.0,133.3311,133.498,132.7716,133.233,45103.0
2021-01-15 11:30:00,135.65,136.19,135.61,136.12,39402.0,133.1544,133.6845,133.1152,133.6158,39402.0
2021-01-15 11:40:00,136.2,136.41,136.07,136.18,16535.0,133.6943,133.9005,133.5667,133.6747,16535.0
2021-01-15 11:50:00,136.1,136.21,135.87,135.92,8881.0,133.5962,133.7041,133.3704,133.4195,8881.0
2021-01-15 12:00:00,135.89,136.16,135.77,135.97,7010.0,133.39,133.6551,133.2722,133.4686,7010.0
2021-01-15 12:10:00,135.98,136.03,135.67,135.88,10063.0,133.4784,133.5275,133.1741,133.3802,10063.0
2021-01-15 12:20:00,135.83,135.83,135.53,135.77,8213.0,133.3311,133.3311,133.0366,133.2722,8213.0
2021-01-15 12:30:00,135.64,136.29,135.59,136.28,11499.0,133.1446,133.7827,133.0955,133.7729,11499.0
2021-01-15 12:40:00,136.42,136.81,136.42,136.71,4922.0,133.9103,134.2931,133.9103,134.1949,4922.0
2021-01-15 12:50:00,136.74,137.0,136.7,136.99,6418.0,134.2244,134.4796,134.1851,134.4698,6418.0
2021-01-15 13:00:00,136.96,137.0,136.72,137.0,5884.0,134.4403,134.4796,134.2048,134.4796,5884.0
2021-01-15 13:10:00,137.07,137.26,136.95,137.09,6901.0,134.5483,134.7348,134.4305,134.5679,6901.0
2021-01-15 13:20:00,137.09,137.17,136.98,137.1,7364.0,134.5679,134.6465,134.46,134.5778,7364.0
2021-01-15 13:30:00,137.18,137.19,136.98,137.1,3723.0,134.6563,134.6661,134.46,134.5778,3723.0
2021-01-15 13:40:00,137.19,137.36,137.11,137.2,8188.0,134.6661,134.833,134.5876,134.6759,8188.0
2021-01-15 13:50:00,137.15,137.38,137.11,137.38,4673.0,134.6268,134.8526,134.5876,134.8526,4673.0
2021-01-15 14:00:00,137.36,137.54,137.32,137.38,8244.0,134.833,135.0097,134.7937,134.8526,8244.0
2021-01-15 14:10:00,137.37,137.37,137.15,137.26,10309.0,134.8428,134.8428,134.6268,134.7348,10309.0
2021-01-15 14:20:00,137.2,137.34,137.02,137.32,11358.0,134.6759,134.8133,134.4992,134.7937,11358.0
2021-01-15 14:30:00,137.32,137.69,137.32,137.64,8810.0,134.7937,135.1569,134.7937,135.1078,8810.0
2021-01-15 14:40:00,137.68,137.99,137.59,137.7,10405.0,135.1471,135.4514,135.0588,135.1667,10405.0
2021-01-15 14:50:00,137.67,137.68,137.4,137.54,8863.0,135.1373,135.1471,134.8722,135.0097,8863.0
2021-01-15 15:00:00,137.56,137.71,137.31,137.33,11798.0,135.0293,135.1765,134.7839,134.8035,11798.0
2021-01-15 15:10:00,137.35,137.92,137.35,137.75,11391.0,134.8232,135.3827,134.8232,135.2158,11391.0
2021-01-15 15:20:00,137.68,137.68,137.28,137.28,11980.0,135.1471,135.1471,134.7545,134.7545,11980.0
2021-01-15 15:30:00,137.28,137.57,137.2,137.57,24601.0,134.7545,135.0391,134.6759,135.0391,24601.0
2021-01-15 15:40:00,137.55,137.76,137.21,137.28,28811.0,135.0195,135.2256,134.6857,134.7545,28811.0
2021-01-15 15:50:00,137.49,137.65,137.06,137.33,79967.0,134.9606,135.1176,134.5385,134.8035,79967.0
2021-01-19 09:30:00,139.23,141.57,139.03,140.53,88755.0,136.6686,138.9655,136.4723,137.9447,88755.0
2021-01-19 09:40:00,140.24,140.75,139.39,139.72,23574.0,137.66,138.1606,136.8256,137.1496,23574.0
2021-01-19 09:50:00,139.88,140.24,139.64,139.73,14079.0,137.3066,137.66,137.071,137.1594,14079.0
2021-01-19 10:00:00,139.78,140.36,139.39,139.6,13970.0,137.2085,137.7778,136.8256,137.0318,13970.0
2021-01-19 10:10:00,139.54,139.94,139.14,139.5,11927.0,136.9729,137.3655,136.5802,136.9336,11927.0
2021-01-19 10:20:00,139.35,139.66,139.13,139.44,13411.0,136.7864,137.0907,136.5704,136.8747,13411.0
2021-01-19 10:30:00,139.61,139.96,139.48,139.62,20063.0,137.0416,137.3851,136.914,137.0514,20063.0
2021-01-19 10:40:00,139.6,139.9,139.4,139.88,18094.0,137.0318,137.3263,136.8355,137.3066,18094.0
2021-01-19 10:50:00,140.05,140.15,139.43,140.14,33997.0,137.4735,137.5717,136.8649,137.5618,33997.0
2021-01-19 11:00:00,140.06,140.34,139.79,140.06,19429.0,137.4833,137.7582,137.2183,137.4833,19429.0
2021-01-19 11:10:00,140.01,140.59,140.01,140.59,12607.0,137.4342,138.0036,137.4342,138.0036,12607.0
2021-01-19 11:20:00,140.66,140.66,139.97,140.11,23033.0,138.0723,138.0723,137.395,137.5324,23033.0
2021-01-19 11:30:00,140.15,140.37,139.92,140.37,8146.0,137.5717,137.7876,137.3459,137.7876,8146.0
2021-01-19 11:40:00,140.48,140.69,140.22,140.41,9204.0,137.8956,138.1017,137.6404,137.8269,9204.0
2021-01-19 11:50:00,140.56,140.66,139.87,139.93,13197.0,137.9741,138.0723,137.2968,137.3557,13197.0
2021-01-19 12:00:00,139.92,140.04,139.57,139.59,20602.0,137.3459,137.4637,137.0023,137.022,20602.0
2021-01-19 12:10:00,139.58,139.79,139.51,139.76,26008.0,137.0121,137.2183,136.9434,137.1888,26008.0
2021-01-19 12:20:00,139.75,139.95,139.58,139.82,7272.0,137.179,137.3753,137.0121,137.2477,7272.0
2021-01-19 12:30:00,139.87,140.06,139.82,139.94,7363.0,137.2968,137.4833,137.2477,137.3655,7363.0
2021-01-19 12:40:00,139.85,139.85,139.3,139.32,24902.0,137.2772,137.2772,136.7373,136.7569,24902.0
2021-01-19 12:50:00,139.3,139.71,139.14,139.71,12236.0,136.7373,137.1397,136.5802,137.1397,12236.0
2021-01-19 13:00:00,139.7,140.81,139.65,140.56,30451.0,137.1299,138.2195,137.0809,137.9741,30451.0
2021-01-19 13:10:00,140.51,140.66,140.28,140.32,14424.0,137.925,138.0723,137.6993,137.7385,14424.0
2021-01-19 13:20:00,140.27,140.3,139.93,140.11,28557.0,137.6894,137.7189,137.3557,137.5324,28557.0
2021-01-19 13:30:00,140.18,140.3,140.04,140.15,24710.0,137.6011,137.7189,137.4637,137.5717,24710.0
2021-01-19 13:40:00,140.14,140.57,140.14,140.56,9810.0,137.5618,137.9839,137.5618,137.9741,9810.0
2021-01-19 13:50:00,140.57,140.71,140.52,140.66,9512.0,137.9839,138.1214,137.9348,138.0723,9512.0
2021-01-19 14:00:00,140.69,140.74,140.52,140.68,19407.0,138.1017,138.1508,137.9348,138.0919,19407.0
2021-01-19 14:10:00,140.69,140.75,140.58,140.63,29644.0,138.1017,138.1606,137.9937,138.0428,29644.0
2021-01-19 14:20:00,140.66,140.7,140.34,140.47,13492.0,138.0723,138.1115,137.7582,137.8858,13492.0
2021-01-19 14:30:00,140.46,140.62,140.41,140.55,9564.0,137.876,138.033,137.8269,137.9643,9564.0
2021-01-19 14:40:00,140.58,140.93,140.53,140.92,11835.0,137.9937,138.3373,137.9447,138.3275,11835.0
2021-01-19 14:50:00,140.87,141.45,140.76,140.77,27794.0,138.2784,138.8477,138.1704,138.1802,27794.0
2021-01-19 15:00:00,140.76,141.09,140.56,140.9,22499.0,138.1704,138.4944,137.9741,138.3079,22499.0
2021-01-19 15:10:00,140.94,141.0,140.7,140.8,21784.0,138.3471,138.406,138.1115,138.2097,21784.0
2021-01-19 15:20:00,140.85,140.93,140.55,140.61,19492.0,138.2588,138.3373,137.9643,138.0232,19492.0
2021-01-19 15:30:00,140.6,140.77,140.59,140.64,30105.0,138.0134,138.1802,138.0036,138.0526,30105.0
2021-01-19 15:40:00,140.66,140.9,140.29,140.74,59302.0,138.0723,138.3079,137.7091,138.1508,59302.0
2021-01-19 15:50:00,140.75,140.99,140.51,140.63,113055.0,138.1606,138.3962,137.925,138.0428,113055.0
2021-01-20 09:30:00,143.28,143.4,141.15,141.33,73188.0,140.6441,140.7619,138.5533,138.7299,73188.0
2021-01-20 09:40:00,141.41,141.41,140.16,140.69,24112.0,138.8085,138.8085,137.5815,138.1017,24112.0
2021-01-20 09:50:00,140.8,141.1,140.28,141.1,20779.0,138.2097,138.5042,137.6993,138.5042,20779.0
2021-01-20 10:00:00,140.88,141.43,140.6,141.43,27479.0,138.2882,138.8281,138.0134,138.8281,27479.0
2021-01-20 10:10:00,141.43,142.12,141.38,141.6,34310.0,138.8281,139.5054,138.779,138.995,34310.0
2021-01-20 10:20:00,141.69,142.2,141.2,141.38,17995.0,139.0833,139.5839,138.6023,138.779,17995.0
2021-01-20 10:30:00,141.37,141.37,140.86,140.93,8763.0,138.7692,138.7692,138.2686,138.3373,8763.0
2021-01-20 10:40:00,141.04,141.23,140.04,140.29,11552.0,138.4453,138.6318,137.4637,137.7091,11552.0
2021-01-20 10:50:00,140.2,140.2,139.87,139.92,13198.0,137.6207,137.6207,137.2968,137.3459,13198.0
2021-01-20 11:00:00,139.99,140.02,138.95,139.21,20952.0,137.4146,137.444,136.3937,136.6489,20952.0
2021-01-20 11:10:00,139.17,139.44,138.95,139.39,13562.0,136.6097,136.8747,136.3937,136.8256,13562.0
2021-01-20 11:20:00,139.41,139.67,138.89,138.99,13184.0,136.8453,137.1005,136.3348,136.433,13184.0
2021-01-20 11:30:00,138.94,139.3,138.8,139.1,43367.0,136.3839,136.7373,136.2465,136.541,43367.0
2021-01-20 11:40:00,139.1,139.15,138.84,139.06,16309.0,136.541,136.5901,136.2858,136.5017,16309.0
2021-01-20 11:50:00,139.06,139.06,138.22,138.22,156834.0,136.5017,136.5017,135.6772,135.6772,156834.0
2021-01-20 12:00:00,138.27,138.49,138.19,138.31,32000.0,135.7262,135.9422,135.6477,135.7655,32000.0
2021-01-20 12:10:00,138.34,138.62,138.2,138.46,17491.0,135.795,136.0698,135.6575,135.9127,17491.0
2021-01-20 12:20:00,138.33,138.41,138.15,138.18,21052.0,135.7851,135.8637,135.6084,135.6379,21052.0
2021-01-20 12:30:00,138.22,138.44,138.14,138.27,13737.0,135.6772,135.8931,135.5986,135.7262,13737.0
2021-01-20 12:40:00,138.33,138.68,138.23,138.62,10109.0,135.7851,136.1287,135.687,136.0698,10109.0
2021-01-20 12:50:00,138.62,138.62,138.18,138.4,13711.0,136.0698,136.0698,135.6379,135.8538,13711.0
2021-01-20 13:00:00,138.46,138.61,138.28,138.61,18493.0,135.9127,136.06,135.7361,136.06,18493.0
2021-01-20 13:10:00,138.59,138.68,138.25,138.3,13401.0,136.0404,136.1287,135.7066,135.7557,13401.0
2021-01-20 13:20:00,138.35,138.35,138.08,138.21,16688.0,135.8048,135.8048,135.5397,135.6673,16688.0
2021-01-20 13:30:00,138.21,138.36,138.14,138.19,25508.0,135.6673,135.8146,135.5986,135.6477,25508.0
2021-01-20 13:40:00,138.19,138.27,137.91,137.94,33238.0,135.6477,135.7262,135.3729,135.4023,33238.0
2021-01-20 13:50:00,137.91,138.28,137.89,138.15,23293.0,135.3729,135.7361,135.3532,135.6084,23293.0
2021-01-20 14:00:00,138.17,138.36,138.03,138.22,21326.0,135.6281,135.8146,135.4907,135.6772,21326.0
2021-01-20 14:10:00,138.2,138.47,138.06,138.21,18058.0,135.6575,135.9226,135.5201,135.6673,18058.0
2021-01-20 14:20:00,138.2,138.36,138.11,138.36,13527.0,135.6575,135.8146,135.5692,135.8146,13527.0
2021-01-20 14:30:00,138.29,138.33,138.13,138.28,12309.0,135.7459,135.7851,135.5888,135.7361,12309.0
2021-01-20 14:40:00,138.32,138.37,138.17,138.26,19626.0,135.7753,135.8244,135.6281,135.7164,19626.0
2021-01-20 14:50:00,138.29,138.49,138.23,138.42,34882.0,135.7459,135.9422,135.687,135.8735,34882.0
2021-01-20 15:00:00,138.42,138.82,138.42,138.75,24964.0,135.8735,136.2661,135.8735,136.1974,24964.0
2021-01-20 15:10:00,138.75,138.8,138.43,138.74,30609.0,136.1974,136.2465,135.8833,136.1876,30609.0
2021-01-20 15:20:00,138.8,138.92,138.55,138.55,18500.0,136.2465,136.3643,136.0011,136.0011,18500.0
2021-01-20 15:30:00,138.58,138.77,138.5,138.68,33272.0,136.0305,136.217,135.952,136.1287,33272.0
2021-01-20 15:40:00,138.68,139.07,138.66,138.89,30693.0,136.1287,136.5115,136.1091,136.3348,30693.0
2021-01-20 15:50:00,138.84,138.86,138.52,138.62,99884.0,136.2858,136.3054,135.9716,136.0698,99884.0
2021-01-21 09:30:00,140.48,140.78,139.22,139.66,65371.0,137.8956,138.1901,136.6588,137.0907,65371.0
2021-01-21 09:40:00,139.81,141.41,139.76,140.6,39121.0,137.2379,138.8085,137.1888,138.0134,39121.0
2021-01-21 09:50:00,140.5,140.63,139.78,140.25,28795.0,137.9152,138.0428,137.2085,137.6698,28795.0
2021-01-21 10:00:00,140.22,140.4,139.75,139.99,24522.0,137.6404,137.8171,137.179,137.4146,24522.0
2021-01-21 10:10:00,139.92,140.78,139.81,140.6,16688.0,137.3459,138.1901,137.2379,138.0134,16688.0
2021-01-21 10:20:00,140.56,140.89,140.36,140.61,15046.0,137.9741,138.298,137.7778,138.0232,15046.0
2021-01-21 10:30:00,140.89,140.94,140.38,140.38,18110.0,138.298,138.3471,137.7974,137.7974,18110.0
2021-01-21 10:40:00,140.41,140.98,140.36,140.93,10010.0,137.8269,138.3864,137.7778,138.3373,10010.0
2021-01-21 10:50:00,141.04,141.19,140.66,140.72,16891.0,138.4453,138.5925,138.0723,138.1312,16891.0
2021-01-21 11:00:00,140.66,140.66,139.98,140.17,17187.0,138.0723,138.0723,137.4048,137.5913,17187.0
2021-01-21 11:10:00,140.09,140.21,139.8,140.0,9959.0,137.5128,137.6306,137.2281,137.4244,9959.0
2021-01-21 11:20:00,140.02,140.25,139.98,140.0,6948.0,137.444,137.6698,137.4048,137.4244,6948.0
2021-01-21 11:30:00,140.04,140.05,139.41,139.63,21464.0,137.4637,137.4735,136.8453,137.0612,21464.0
2021-01-21 11:40:00,139.7,139.96,139.7,139.86,7139.0,137.1299,137.3851,137.1299,137.287,7139.0
2021-01-21 11:50:00,139.83,140.12,139.73,139.9,11079.0,137.2575,137.5422,137.1594,137.3263,11079.0
2021-01-21 12:00:00,139.87,140.06,139.72,139.77,10801.0,137.2968,137.4833,137.1496,137.1986,10801.0
2021-01-21 12:10:00,139.76,139.76,139.2,139.24,20271.0,137.1888,137.1888,136.6391,136.6784,20271.0
2021-01-21 12:20:00,139.25,139.63,139.2,139.38,7315.0,136.6882,137.0612,136.6391,136.8158,7315.0
2021-01-21 12:30:00,139.37,139.56,139.0,139.0,13049.0,136.806,136.9925,136.4428,136.4428,13049.0
2021-01-21 12:40:00,139.11,139.42,138.98,139.02,13551.0,136.5508,136.8551,136.4232,136.4624,13551.0
2021-01-21 12:50:00,139.04,139.29,138.75,139.06,22957.0,136.4821,136.7275,136.1974,136.5017,22957.0
2021-01-21 13:00:00,139.18,139.65,139.18,139.42,9610.0,136.6195,137.0809,136.6195,136.8551,9610.0
2021-01-21 13:10:00,139.47,139.54,139.31,139.35,5629.0,136.9042,136.9729,136.7471,136.7864,5629.0
2021-01-21 13:20:00,139.29,139.52,139.17,139.3,6345.0,136.7275,136.9532,136.6097,136.7373,6345.0
2021-01-21 13:30:00,139.28,139.48,139.26,139.31,7035.0,136.7177,136.914,136.698,136.7471,7035.0
2021-01-21 13:40:00,139.26,140.12,139.26,140.03,18370.0,136.698,137.5422,136.698,137.4539,18370.0
2021-01-21 13:50:00,139.99,140.02,139.75,139.83,7992.0,137.4146,137.444,137.179,137.2575,7992.0
2021-01-21 14:00:00,139.89,140.07,139.84,139.89,5625.0,137.3164,137.4931,137.2674,137.3164,5625.0
2021-01-21 14:10:00,139.88,139.99,139.81,139.89,7668.0,137.3066,137.4146,137.2379,137.3164,7668.0
2021-01-21 14:20:00,139.89,139.97,139.72,139.75,6185.0,137.3164,137.395,137.1496,137.179,6185.0
2021-01-21 14:30:00,139.75,140.02,139.69,139.81,5244.0,137.179,137.444,137.1201,137.2379,5244.0
2021-01-21 14:40:00,139.83,139.85,139.52,139.72,10958.0,137.2575,137.2772,136.9532,137.1496,10958.0
2021-01-21 14:50:00,139.72,140.33,139.7,140.33,12978.0,137.1496,137.7483,137.1299,137.7483,12978.0
2021-01-21 15:00:00,140.27,140.34,140.13,140.22,13703.0,137.6894,137.7582,137.552,137.6404,13703.0
2021-01-21 15:10:00,140.2,140.22,139.83,140.04,23737.0,137.6207,137.6404,137.2575,137.4637,23737.0
2021-01-21 15:20:00,140.07,140.31,140.07,140.28,16732.0,137.4931,137.7287,137.4931,137.6993,16732.0
2021-01-21 15:30:00,140.28,140.36,140.02,140.18,21269.0,137.6993,137.7778,137.444,137.6011,21269.0
2021-01-21 15:40:00,140.15,140.5,140.06,140.42,34153.0,137.5717,137.9152,137.4833,137.8367,34153.0
2021-01-21 15:50:00,140.46,140.77,140.05,140.24,94712.0,137.876,138.1802,137.4735,137.66,94712.0
2021-01-22 09:30:00,139.35,140.11,138.8,139.88,53919.0,136.7864,137.5324,136.2465,137.3066,53919.0
2021-01-22 09:40:00,139.75,140.31,139.35,140.04,23983.0,137.179,137.7287,136.7864,137.4637,23983.0
2021-01-22 09:50:00,140.0,140.36,139.85,140.23,31146.0,137.4244,137.7778,137.2772,137.6502,31146.0
2021-01-22 10:00:00,140.26,140.41,139.76,139.86,13267.0,137.6796,137.8269,137.1888,137.287,13267.0
2021-01-22 10:10:00,139.84,140.0,139.6,139.72,10873.0,137.2674,137.4244,137.0318,137.1496,10873.0
2021-01-22 10:20:00,139.74,139.97,139.08,139.37,13286.0,137.1692,137.395,136.5213,136.806,13286.0
2021-01-22 10:30:00,139.3,139.69,138.95,139.23,7043.0,136.7373,137.1201,136.3937,136.6686,7043.0
2021-01-22 10:40:00,139.2,139.52,139.2,139.4,6622.0,136.6391,136.9532,136.6391,136.8355,6622.0
2021-01-22 10:50:00,139.34,139.82,139.33,139.56,16741.0,136.7766,137.2477,136.7667,136.9925,16741.0
2021-01-22 11:00:00,139.49,139.74,139.32,139.48,20054.0,136.9238,137.1692,136.7569,136.914,20054.0
2021-01-22 11:10:00,139.43,139.43,138.88,138.9,10529.0,136.8649,136.8649,136.325,136.3447,10529.0
2021-01-22 11:20:00,138.93,138.99,138.34,138.37,20702.0,136.3741,136.433,135.795,135.8244,20702.0
2021-01-22 11:30:00,138.45,139.13,138.41,139.01,8859.0,135.9029,136.5704,135.8637,136.4526,8859.0
2021-01-22 11:40:00,139.07,139.17,138.89,139.15,9854.0,136.5115,136.6097,136.3348,136.5901,9854.0
2021-01-22 11:50:00,139.15,139.22,138.75,138.88,10682.0,136.5901,136.6588,136.1974,136.325,10682.0
2021-01-22 12:00:00,138.88,139.09,138.52,138.57,8308.0,136.325,136.5312,135.9716,136.0207,8308.0
2021-01-22 12:10:00,138.58,138.65,138.4,138.65,6718.0,136.0305,136.0992,135.8538,136.0992,6718.0
2021-01-22 12:20:00,138.51,138.76,138.44,138.52,8744.0,135.9618,136.2072,135.8931,135.9716,8744.0
2021-01-22 12:30:00,138.53,138.77,138.5,138.58,10673.0,135.9815,136.217,135.952,136.0305,10673.0
2021-01-22 12:40:00,138.57,138.78,138.56,138.75,6372.0,136.0207,136.2269,136.0109,136.1974,6372.0
2021-01-22 12:50:00,138.7,138.73,138.35,138.38,8643.0,136.1483,136.1778,135.8048,135.8342,8643.0
2021-01-22 13:00:00,138.37,138.75,138.33,138.49,23179.0,135.8244,136.1974,135.7851,135.9422,23179.0
2021-01-22 13:10:00,138.45,138.6,138.39,138.6,12816.0,135.9029,136.0502,135.844,136.0502,12816.0
2021-01-22 13:20:00,138.53,138.58,138.32,138.35,19763.0,135.9815,136.0305,135.7753,135.8048,19763.0
2021-01-22 13:30:00,138.32,138.56,138.21,138.52,3642.0,135.7753,136.0109,135.6673,135.9716,3642.0
2021-01-22 13:40:00,138.52,138.57,138.35,138.35,8435.0,135.9716,136.0207,135.8048,135.8048,8435.0
2021-01-22 13:50:00,138.42,138.42,138.21,138.24,4845.0,135.8735,135.8735,135.6673,135.6968,4845.0
2021-01-22 14:00:00,138.27,138.41,138.19,138.3,8511.0,135.7262,135.8637,135.6477,135.7557,8511.0
2021-01-22 14:10:00,138.29,138.29,137.7,137.7,13246.0,135.7459,135.7459,135.1667,135.1667,13246.0
2021-01-22 14:20:00,137.74,137.94,137.53,137.58,20059.0,135.206,135.4023,134.9999,135.0489,20059.0
2021-01-22 14:30:00,137.55,137.81,137.51,137.8,18534.0,135.0195,135.2747,134.9802,135.2649,18534.0
2021-01-22 14:40:00,137.78,137.83,137.48,137.63,12206.0,135.2453,135.2943,134.9508,135.098,12206.0
2021-01-22 14:50:00,137.6,137.7,137.33,137.56,16161.0,135.0686,135.1667,134.8035,135.0293,16161.0
2021-01-22 15:00:00,137.59,137.79,137.4,137.7,22000.0,135.0588,135.2551,134.8722,135.1667,22000.0
2021-01-22 15:10:00,137.68,137.69,137.45,137.5,12610.0,135.1471,135.1569,134.9213,134.9704,12610.0
2021-01-22 15:20:00,137.53,138.07,137.51,138.07,20664.0,134.9999,135.5299,134.9802,135.5299,20664.0
2021-01-22 15:30:00,138.11,138.3,137.9,138.19,17884.0,135.5692,135.7557,135.363,135.6477,17884.0
2021-01-22 15:40:00,138.19,138.37,138.19,138.31,15964.0,135.6477,135.8244,135.6477,135.7655,15964.0
2021-01-22 15:50:00,138.31,138.36,137.94,138.07,65002.0,135.7655,135.8146,135.4023,135.5299,65002.0
2021-01-25 09:30:00,140.44,141.09,139.42,140.45,73770.0,137.8563,138.4944,136.8551,137.8661,73770.0
2021-01-25 09:40:00,140.57,141.61,140.35,140.95,18932.0,137.9839,139.0048,137.768,138.3569,18932.0
2021-01-25 09:50:00,141.02,141.48,140.49,141.22,22861.0,138.4256,138.8772,137.9054,138.622,22861.0
2021-01-25 10:00:00,141.31,141.79,141.3,141.69,18501.0,138.7103,139.1815,138.7005,139.0833,18501.0
2021-01-25 10:10:00,141.68,141.68,140.86,141.53,19383.0,139.0735,139.0735,138.2686,138.9263,19383.0
2021-01-25 10:20:00,141.6,141.67,140.98,141.15,13554.0,138.995,139.0637,138.3864,138.5533,13554.0
2021-01-25 10:30:00,141.29,141.51,141.07,141.43,9687.0,138.6907,138.9066,138.4747,138.8281,9687.0
2021-01-25 10:40:00,141.29,141.32,140.83,140.83,7538.0,138.6907,138.7201,138.2391,138.2391,7538.0
2021-01-25 10:50:00,140.89,140.9,139.66,139.71,26646.0,138.298,138.3079,137.0907,137.1397,26646.0
2021-01-25 11:00:00,139.74,139.87,137.66,137.95,20635.0,137.1692,137.2968,135.1275,135.4121,20635.0
2021-01-25 11:10:00,138.02,139.32,137.68,139.26,19439.0,135.4808,136.7569,135.1471,136.698,19439.0
2021-01-25 11:20:00,139.23,139.28,138.65,138.78,20400.0,136.6686,136.7177,136.0992,136.2269,20400.0
2021-01-25 11:30:00,138.88,139.42,138.65,139.25,11197.0,136.325,136.8551,136.0992,136.6882,11197.0
2021-01-25 11:40:00,139.26,139.57,139.15,139.33,7345.0,136.698,137.0023,136.5901,136.7667,7345.0
2021-01-25 11:50:00,139.19,139.52,139.12,139.24,10470.0,136.6293,136.9532,136.5606,136.6784,10470.0
2021-01-25 12:00:00,139.33,139.52,139.14,139.3,11900.0,136.7667,136.9532,136.5802,136.7373,11900.0
2021-01-25 12:10:00,139.25,139.25,138.11,138.48,12340.0,136.6882,136.6882,135.5692,135.9324,12340.0
2021-01-25 12:20:00,138.42,138.71,138.05,138.33,10037.0,135.8735,136.1581,135.5103,135.7851,10037.0
2021-01-25 12:30:00,138.47,138.83,138.28,138.47,13993.0,135.9226,136.2759,135.7361,135.9226,13993.0
2021-01-25 12:40:00,138.53,138.68,138.38,138.57,8988.0,135.9815,136.1287,135.8342,136.0207,8988.0
2021-01-25 12:50:00,138.57,138.91,138.38,138.91,8317.0,136.0207,136.3545,135.8342,136.3545,8317.0
2021-01-25 13:00:00,138.92,138.92,138.54,138.76,5847.0,136.3643,136.3643,135.9913,136.2072,5847.0
2021-01-25 13:10:00,138.8,139.27,138.8,139.15,13002.0,136.2465,136.7078,136.2465,136.5901,13002.0
2021-01-25 13:20:00,139.1,139.62,139.08,139.35,28696.0,136.541,137.0514,136.5213,136.7864,28696.0
2021-01-25 13:30:00,139.36,139.84,139.19,139.84,15063.0,136.7962,137.2674,136.6293,137.2674,15063.0
2021-01-25 13:40:00,139.79,140.11,139.76,139.83,16774.0,137.2183,137.5324,137.1888,137.2575,16774.0
2021-01-25 13:50:00,139.77,139.88,139.51,139.72,7617.0,137.1986,137.3066,136.9434,137.1496,7617.0
2021-01-25 14:00:00,139.77,139.89,139.5,139.82,8306.0,137.1986,137.3164,136.9336,137.2477,8306.0
2021-01-25 14:10:00,139.71,139.82,139.5,139.65,7202.0,137.1397,137.2477,136.9336,137.0809,7202.0
2021-01-25 14:20:00,139.65,139.68,139.48,139.57,9283.0,137.0809,137.1103,136.914,137.0023,9283.0
2021-01-25 14:30:00,139.57,139.69,139.57,139.69,6951.0,137.0023,137.1201,137.0023,137.1201,6951.0
2021-01-25 14:40:00,139.63,139.86,139.55,139.85,7060.0,137.0612,137.287,136.9827,137.2772,7060.0
2021-01-25 14:50:00,139.87,139.91,139.49,139.53,11342.0,137.2968,137.3361,136.9238,136.9631,11342.0
2021-01-25 15:00:00,139.5,139.61,139.44,139.47,13622.0,136.9336,137.0416,136.8747,136.9042,13622.0
2021-01-25 15:10:00,139.46,139.47,138.64,139.26,19032.0,136.8943,136.9042,136.0894,136.698,19032.0
2021-01-25 15:20:00,139.28,139.35,138.89,138.97,17334.0,136.7177,136.7864,136.3348,136.4134,17334.0
2021-01-25 15:30:00,138.97,139.47,138.92,139.42,23855.0,136.4134,136.9042,136.3643,136.8551,23855.0
2021-01-25 15:40:00,139.45,139.59,139.34,139.52,22161.0,136.8845,137.022,136.7766,136.9532,22161.0
2021-01-25 15:50:00,139.4,140.24,139.31,140.19,127736.0,136.8355,137.66,136.7471,137.6109,127736.0
2021-01-26 09:30:00,140.7,141.05,138.88,139.42,60364.0,138.1115,138.4551,136.325,136.8551,60364.0
2021-01-26 09:40:00,139.39,140.59,138.98,139.72,25025.0,136.8256,138.0036,136.4232,137.1496,25025.0
2021-01-26 09:50:00,139.81,140.48,139.5,140.48,25746.0,137.2379,137.8956,136.9336,137.8956,25746.0
2021-01-26 10:00:00,140.62,140.75,139.92,140.22,19786.0,138.033,138.1606,137.3459,137.6404,19786.0
2021-01-26 10:10:00,140.31,140.31,139.54,139.57,17035.0,137.7287,137.7287,136.9729,137.0023,17035.0
2021-01-26 10:20:00,139.61,140.53,139.44,140.18,24932.0,137.0416,137.9447,136.8747,137.6011,24932.0
2021-01-26 10:30:00,140.18,140.51,140.06,140.31,21211.0,137.6011,137.925,137.4833,137.7287,21211.0
2021-01-26 10:40:00,140.3,140.47,140.13,140.24,21726.0,137.7189,137.8858,137.552,137.66,21726.0
2021-01-26 10:50:00,140.13,140.13,139.62,139.83,13300.0,137.552,137.552,137.0514,137.2575,13300.0
2021-01-26 11:00:00,139.83,140.04,139.6,139.6,13530.0,137.2575,137.4637,137.0318,137.0318,13530.0
2021-01-26 11:10:00,139.71,139.95,139.5,139.68,11537.0,137.1397,137.3753,136.9336,137.1103,11537.0
2021-01-26 11:20:00,139.72,139.72,139.46,139.56,20568.0,137.1496,137.1496,136.8943,136.9925,20568.0
2021-01-26 11:30:00,139.53,139.82,139.47,139.57,11340.0,136.9631,137.2477,136.9042,137.0023,11340.0
2021-01-26 11:40:00,139.48,139.52,138.96,138.97,13341.0,136.914,136.9532,136.4035,136.4134,13341.0
2021-01-26 11:50:00,138.97,139.07,138.55,138.58,13590.0,136.4134,136.5115,136.0011,136.0305,13590.0
2021-01-26 12:00:00,138.63,139.01,138.57,138.96,14991.0,136.0796,136.4526,136.0207,136.4035,14991.0
2021-01-26 12:10:00,138.87,139.1,138.87,139.08,8205.0,136.3152,136.541,136.3152,136.5213,8205.0
2021-01-26 12:20:00,139.04,139.04,138.68,138.75,8070.0,136.4821,136.4821,136.1287,136.1974,8070.0
2021-01-26 12:30:00,138.77,138.9,138.61,138.71,8321.0,136.217,136.3447,136.06,136.1581,8321.0
2021-01-26 12:40:00,138.71,138.75,138.43,138.5,7250.0,136.1581,136.1974,135.8833,135.952,7250.0
2021-01-26 12:50:00,138.49,138.98,138.48,138.88,7050.0,135.9422,136.4232,135.9324,136.325,7050.0
2021-01-26 13:00:00,138.93,139.16,138.92,139.11,5012.0,136.3741,136.5999,136.3643,136.5508,5012.0
2021-01-26 13:10:00,139.11,139.2,139.06,139.12,9382.0,136.5508,136.6391,136.5017,136.5606,9382.0
2021-01-26 13:20:00,139.11,139.28,139.07,139.28,10867.0,136.5508,136.7177,136.5115,136.7177,10867.0
2021-01-26 13:30:00,139.23,139.31,139.05,139.07,9921.0,136.6686,136.7471,136.4919,136.5115,9921.0
2021-01-26 13:40:00,139.11,139.15,138.84,138.98,7269.0,136.5508,136.5901,136.2858,136.4232,7269.0
2021-01-26 13:50:00,138.96,138.96,138.61,138.65,7544.0,136.4035,136.4035,136.06,136.0992,7544.0
2021-01-26 14:00:00,138.63,139.0,138.52,138.95,15821.0,136.0796,136.4428,135.9716,136.3937,15821.0
2021-01-26 14:10:00,139.0,139.0,138.79,138.88,9366.0,136.4428,136.4428,136.2367,136.325,9366.0
2021-01-26 14:20:00,138.82,138.82,138.54,138.69,16190.0,136.2661,136.2661,135.9913,136.1385,16190.0
2021-01-26 14:30:00,138.69,138.83,138.62,138.62,12283.0,136.1385,136.2759,136.0698,136.0698,12283.0
2021-01-26 14:40:00,138.66,138.67,138.29,138.3,9136.0,136.1091,136.1189,135.7459,135.7557,9136.0
2021-01-26 14:50:00,138.29,138.42,138.12,138.39,14951.0,135.7459,135.8735,135.579,135.844,14951.0
2021-01-26 15:00:00,138.42,138.71,138.28,138.52,16633.0,135.8735,136.1581,135.7361,135.9716,16633.0
2021-01-26 15:10:00,138.55,138.67,138.43,138.56,17831.0,136.0011,136.1189,135.8833,136.0109,17831.0
2021-01-26 15:20:00,138.61,138.7,138.4,138.66,26565.0,136.06,136.1483,135.8538,136.1091,26565.0
2021-01-26 15:30:00,138.66,138.66,138.35,138.35,26897.0,136.1091,136.1091,135.8048,135.8048,26897.0
2021-01-26 15:40:00,138.32,138.94,138.32,138.56,36845.0,135.7753,136.3839,135.7753,136.0109,36845.0
2021-01-26 15:50:00,138.53,138.77,138.07,138.09,105404.0,135.9815,136.217,135.5299,135.5496,105404.0
2021-01-27 09:30:00,135.4,135.4,131.01,132.34,130774.0,132.909,132.909,128.5998,129.9053,130774.0
2021-01-27 09:40:00,132.37,133.53,132.1,132.42,44095.0,129.9348,131.0734,129.6698,129.9839,44095.0
2021-01-27 09:50:00,132.62,134.55,132.59,134.32,33209.0,130.1802,132.0747,130.1507,131.8489,33209.0
2021-01-27 10:00:00,134.31,134.61,133.29,134.53,29363.0,131.8391,132.1336,130.8379,132.055,29363.0
2021-01-27 10:10:00,134.47,134.48,133.01,133.12,47393.0,131.9961,132.006,130.563,130.671,47393.0
2021-01-27 10:20:00,133.14,134.91,133.13,134.8,26551.0,130.6906,132.4281,130.6808,132.3201,26551.0
2021-01-27 10:30:00,134.8,135.51,134.57,134.67,25964.0,132.3201,133.017,132.0943,132.1925,25964.0
2021-01-27 10:40:00,134.67,134.9,134.27,134.69,11352.0,132.1925,132.4182,131.7998,132.2121,11352.0
2021-01-27 10:50:00,134.69,134.8,134.2,134.61,16625.0,132.2121,132.3201,131.7311,132.1336,16625.0
2021-01-27 11:00:00,134.7,134.8,133.93,133.95,10376.0,132.2219,132.3201,131.4661,131.4857,10376.0
2021-01-27 11:10:00,134.03,134.03,133.14,133.17,11283.0,131.5642,131.5642,130.6906,130.7201,11283.0
2021-01-27 11:20:00,133.29,133.3,132.65,132.72,18162.0,130.8379,130.8477,130.2096,130.2783,18162.0
2021-01-27 11:30:00,132.83,133.0,132.6,132.76,12572.0,130.3863,130.5532,130.1606,130.3176,12572.0
2021-01-27 11:40:00,132.76,132.96,132.22,132.22,12936.0,130.3176,130.5139,129.7875,129.7875,12936.0
2021-01-27 11:50:00,132.24,132.53,131.43,131.43,19507.0,129.8072,130.0918,129.0121,129.0121,19507.0
2021-01-27 12:00:00,131.48,132.06,131.14,132.05,36052.0,129.0612,129.6305,128.7274,129.6207,36052.0
2021-01-27 12:10:00,132.02,132.66,132.01,132.39,15966.0,129.5912,130.2194,129.5814,129.9544,15966.0
2021-01-27 12:20:00,132.39,132.69,132.28,132.41,14986.0,129.9544,130.2489,129.8464,129.974,14986.0
2021-01-27 12:30:00,132.32,132.7,131.98,132.66,14775.0,129.8857,130.2587,129.552,130.2194,14775.0
2021-01-27 12:40:00,132.62,133.48,132.62,133.46,10925.0,130.1802,131.0244,130.1802,131.0047,10925.0
2021-01-27 12:50:00,133.55,133.82,133.43,133.78,12062.0,131.0931,131.3581,130.9753,131.3188,12062.0
2021-01-27 13:00:00,133.72,133.72,133.07,133.18,9606.0,131.2599,131.2599,130.6219,130.7299,9606.0
2021-01-27 13:10:00,133.11,133.13,132.67,132.79,13567.0,130.6612,130.6808,130.2293,130.3471,13567.0
2021-01-27 13:20:00,132.8,133.33,132.48,133.33,24758.0,130.3569,130.8771,130.0428,130.8771,24758.0
2021-01-27 13:30:00,133.26,133.34,132.22,132.22,23216.0,130.8084,130.8869,129.7875,129.7875,23216.0
2021-01-27 13:40:00,132.31,132.54,131.88,131.98,12146.0,129.8759,130.1017,129.4538,129.552,12146.0
2021-01-27 13:50:00,131.97,132.29,131.86,132.03,20415.0,129.5421,129.8563,129.4342,129.601,20415.0
2021-01-27 14:00:00,131.96,132.54,131.96,132.39,20897.0,129.5323,130.1017,129.5323,129.9544,20897.0
2021-01-27 14:10:00,132.44,132.49,131.7,131.78,24736.0,130.0035,130.0526,129.2771,129.3556,24736.0
2021-01-27 14:20:00,131.82,131.84,131.28,131.44,18241.0,129.3949,129.4145,128.8648,129.0219,18241.0
2021-01-27 14:30:00,131.47,131.7,130.82,131.36,37653.0,129.0513,129.2771,128.4133,128.9434,37653.0
2021-01-27 14:40:00,131.29,131.74,131.0,131.2,15312.0,128.8747,129.3164,128.59,128.7863,15312.0
2021-01-27 14:50:00,131.22,131.36,130.8,130.94,34483.0,128.8059,128.9434,128.3937,128.5311,34483.0
2021-01-27 15:00:00,130.9,131.38,130.67,131.07,27868.0,128.4918,128.963,128.2661,128.6587,27868.0
2021-01-27 15:10:00,131.11,131.15,130.6,130.71,45213.0,128.698,128.7372,128.1973,128.3053,45213.0
2021-01-27 15:20:00,130.76,130.76,129.4,129.73,75315.0,128.3544,128.3544,127.0194,127.3434,75315.0
2021-01-27 15:30:00,129.77,129.99,129.45,129.84,64894.0,127.3826,127.5986,127.0685,127.4513,64894.0
2021-01-27 15:40:00,129.8,130.32,129.53,130.18,73306.0,127.4121,127.9225,127.147,127.7851,73306.0
2021-01-27 15:50:00,130.12,130.61,129.63,129.8,211364.0,127.7262,128.2072,127.2452,127.4121,211364.0
2021-01-28 09:30:00,123.71,124.0,120.19,121.43,154701.0,121.4341,121.7188,117.9789,119.196,154701.0
2021-01-28 09:40:00,121.25,123.0,121.09,122.74,89693.0,119.0194,120.7372,118.8623,120.4819,89693.0
2021-01-28 09:50:00,122.87,122.99,121.03,121.37,109606.0,120.6096,120.7273,118.8034,119.1372,109606.0
2021-01-28 10:00:00,121.38,122.45,121.23,121.43,124279.0,119.147,120.1973,118.9997,119.196,124279.0
2021-01-28 10:10:00,121.54,122.0,121.31,121.5,72095.0,119.304,119.7556,119.0783,119.2648,72095.0
2021-01-28 10:20:00,121.5,121.99,121.33,121.83,66916.0,119.2648,119.7457,119.0979,119.5887,66916.0
2021-01-28 10:30:00,121.83,121.83,120.82,121.64,83970.0,119.5887,119.5887,118.5973,119.4022,83970.0
2021-01-28 10:40:00,121.56,122.44,121.09,122.32,64198.0,119.3237,120.1875,118.8623,120.0697,64198.0
2021-01-28 10:50:00,122.31,122.33,121.42,121.57,59622.0,120.0599,120.0795,119.1862,119.3335,59622.0
2021-01-28 11:00:00,121.7,122.42,121.46,122.31,52816.0,119.4611,120.1678,119.2255,120.0599,52816.0
2021-01-28 11:10:00,122.29,122.38,121.45,121.57,56824.0,120.0402,120.1286,119.2157,119.3335,56824.0
2021-01-28 11:20:00,121.56,121.84,121.13,121.16,106746.0,119.3237,119.5985,118.9016,118.931,106746.0
2021-01-28 11:30:00,121.09,121.41,120.9,121.14,54210.0,118.8623,119.1764,118.6758,118.9114,54210.0
2021-01-28 11:40:00,121.16,121.51,120.89,121.13,36613.0,118.931,119.2746,118.666,118.9016,36613.0
2021-01-28 11:50:00,121.1,121.4,120.8,120.88,49349.0,118.8721,119.1666,118.5776,118.6562,49349.0
2021-01-28 12:00:00,120.87,120.92,119.93,120.68,144071.0,118.6463,118.6954,117.7236,118.4598,144071.0
2021-01-28 12:10:00,120.75,120.86,120.35,120.62,52363.0,118.5286,118.6365,118.1359,118.4009,52363.0
2021-01-28 12:20:00,120.75,120.92,120.52,120.71,62355.0,118.5286,118.6954,118.3028,118.4893,62355.0
2021-01-28 12:30:00,120.72,120.9,120.54,120.76,52622.0,118.4991,118.6758,118.3224,118.5384,52622.0
2021-01-28 12:40:00,120.69,122.26,120.5,122.17,41937.0,118.4697,120.0108,118.2832,119.9224,41937.0
2021-01-28 12:50:00,122.15,122.15,121.73,122.0,75354.0,119.9028,119.9028,119.4905,119.7556,75354.0
2021-01-28 13:00:00,122.0,122.15,121.3,121.45,61265.0,119.7556,119.9028,119.0684,119.2157,61265.0
2021-01-28 13:10:00,121.38,121.6,121.11,121.28,48424.0,119.147,119.3629,118.8819,119.0488,48424.0
2021-01-28 13:20:00,121.27,121.65,121.23,121.46,53785.0,119.039,119.412,118.9997,119.2255,53785.0
2021-01-28 13:30:00,121.46,122.08,121.31,121.88,43784.0,119.2255,119.8341,119.0783,119.6378,43784.0
2021-01-28 13:40:00,121.98,122.04,121.19,121.48,25782.0,119.7359,119.7948,118.9605,119.2451,25782.0
2021-01-28 13:50:00,121.58,121.93,121.41,121.52,26189.0,119.3433,119.6868,119.1764,119.2844,26189.0
2021-01-28 14:00:00,121.55,121.66,121.21,121.54,24294.0,119.3138,119.4218,118.9801,119.304,24294.0
2021-01-28 14:10:00,121.54,121.73,121.32,121.47,18622.0,119.304,119.4905,119.0881,119.2353,18622.0
2021-01-28 14:20:00,121.37,121.84,121.33,121.68,24440.0,119.1372,119.5985,119.0979,119.4414,24440.0
2021-01-28 14:30:00,121.76,121.99,121.48,121.96,30805.0,119.52,119.7457,119.2451,119.7163,30805.0
2021-01-28 14:40:00,121.94,122.44,121.93,122.15,29101.0,119.6967,120.1875,119.6868,119.9028,29101.0
2021-01-28 14:50:00,122.15,122.24,121.66,122.14,25327.0,119.9028,119.9911,119.4218,119.893,25327.0
2021-01-28 15:00:00,122.2,122.2,121.82,121.98,36416.0,119.9519,119.9519,119.5789,119.7359,36416.0
2021-01-28 15:10:00,121.99,122.2,121.63,122.0,86933.0,119.7457,119.9519,119.3924,119.7556,86933.0
2021-01-28 15:20:00,121.93,122.06,120.8,120.91,63307.0,119.6868,119.8145,118.5776,118.6856,63307.0
2021-01-28 15:30:00,120.89,121.16,120.8,120.96,73119.0,118.666,118.931,118.5776,118.7347,73119.0
2021-01-28 15:40:00,120.96,121.0,120.31,120.65,85610.0,118.7347,118.774,118.0967,118.4304,85610.0
2021-01-28 15:50:00,120.58,120.66,119.61,119.9,277007.0,118.3617,118.4402,117.4095,117.6942,277007.0
2021-01-29 09:30:00,119.24,119.72,116.77,117.48,220389.0,117.0463,117.5175,114.6218,115.3187,220389.0
2021-01-29 09:40:00,117.33,117.99,115.66,116.02,149942.0,115.1715,115.8193,113.5322,113.8856,149942.0
2021-01-29 09:50:00,115.97,116.0,114.52,115.52,179468.0,113.8365,113.8659,112.4132,113.3948,179468.0
2021-01-29 10:00:00,115.52,115.63,113.76,114.58,150854.0,113.3948,113.5027,111.6672,112.4721,150854.0
2021-01-29 10:10:00,114.56,115.5,114.45,115.5,98829.0,112.4524,113.3751,112.3445,113.3751,98829.0
2021-01-29 10:20:00,115.46,117.02,115.45,116.76,138906.0,113.3359,114.8672,113.3261,114.612,138906.0
2021-01-29 10:30:00,116.74,116.89,115.44,115.5,64610.0,114.5923,114.7396,113.3162,113.3751,64610.0
2021-01-29 10:40:00,115.52,115.88,115.4,115.68,59860.0,113.3948,113.7482,113.277,113.5518,59860.0
2021-01-29 10:50:00,115.66,115.99,115.29,115.41,50202.0,113.5322,113.8561,113.169,113.2868,50202.0
2021-01-29 11:00:00,115.42,115.53,114.83,115.5,50278.0,113.2966,113.4046,112.7175,113.3751,50278.0
2021-01-29 11:10:00,115.45,116.41,115.43,116.18,121106.0,113.3261,114.2684,113.3064,114.0426,121106.0
2021-01-29 11:20:00,116.21,116.5,115.14,115.14,83824.0,114.0721,114.3567,113.0218,113.0218,83824.0
2021-01-29 11:30:00,115.11,115.68,114.83,115.06,53079.0,112.9923,113.5518,112.7175,112.9432,53079.0
2021-01-29 11:40:00,115.01,115.32,114.89,115.28,35930.0,112.8942,113.1985,112.7764,113.1592,35930.0
2021-01-29 11:50:00,115.36,115.83,114.93,115.79,32873.0,113.2377,113.6991,112.8156,113.6598,32873.0
2021-01-29 12:00:00,115.81,116.43,115.81,115.86,119946.0,113.6794,114.288,113.6794,113.7285,119946.0
2021-01-29 12:10:00,115.9,115.9,115.27,115.48,65327.0,113.7678,113.7678,113.1494,113.3555,65327.0
2021-01-29 12:20:00,115.42,115.43,114.9,115.09,40690.0,113.2966,113.3064,112.7862,112.9727,40690.0
2021-01-29 12:30:00,115.11,115.11,114.57,114.58,42107.0,112.9923,112.9923,112.4623,112.4721,42107.0
2021-01-29 12:40:00,114.63,114.76,113.76,113.77,60362.0,112.5211,112.6488,111.6672,111.677,60362.0
2021-01-29 12:50:00,113.79,114.28,113.41,113.41,74607.0,111.6966,112.1776,111.3236,111.3236,74607.0
2021-01-29 13:00:00,113.4,114.19,113.37,113.81,75471.0,111.3138,112.0892,111.2843,111.7162,75471.0
2021-01-29 13:10:00,113.75,114.11,113.71,113.83,29813.0,111.6573,112.0107,111.6181,111.7359,29813.0
2021-01-29 13:20:00,113.9,115.1,113.86,114.98,32948.0,111.8046,112.9825,111.7653,112.8647,32948.0
2021-01-29 13:30:00,114.88,115.1,114.44,114.66,32954.0,112.7665,112.9825,112.3346,112.5506,32954.0
2021-01-29 13:40:00,114.68,115.06,114.42,114.92,30269.0,112.5702,112.9432,112.315,112.8058,30269.0
2021-01-29 13:50:00,114.88,116.43,114.87,115.18,123019.0,112.7665,114.288,112.7567,113.061,123019.0
2021-01-29 14:00:00,115.21,115.55,114.86,114.94,36435.0,113.0905,113.4242,112.7469,112.8254,36435.0
2021-01-29 14:10:00,114.94,114.94,114.35,114.5,39088.0,112.8254,112.8254,112.2463,112.3935,39088.0
2021-01-29 14:20:00,114.53,114.54,114.01,114.02,27367.0,112.423,112.4328,111.9126,111.9224,27367.0
2021-01-29 14:30:00,114.03,114.26,113.86,114.0,35405.0,111.9322,112.158,111.7653,111.9027,35405.0
2021-01-29 14:40:00,113.94,114.22,113.65,114.06,35831.0,111.8438,112.1187,111.5592,111.9616,35831.0
2021-01-29 14:50:00,114.06,114.43,113.92,114.12,28797.0,111.9616,112.3248,111.8242,112.0205,28797.0
2021-01-29 15:00:00,114.12,114.8,114.11,114.77,48297.0,112.0205,112.688,112.0107,112.6586,48297.0
2021-01-29 15:10:00,114.75,114.97,114.65,114.96,76112.0,112.6389,112.8549,112.5408,112.8451,76112.0
2021-01-29 15:20:00,114.92,115.03,114.65,114.65,64850.0,112.8058,112.9138,112.5408,112.5408,64850.0
2021-01-29 15:30:00,114.69,115.0,114.66,114.66,152278.0,112.58,112.8843,112.5506,112.5506,152278.0
2021-01-29 15:40:00,114.65,114.67,113.74,113.84,96968.0,112.5408,112.5604,111.6475,111.7457,96968.0
2021-01-29 15:50:00,113.79,113.89,113.04,113.46,305735.0,111.6966,111.7948,110.9604,111.3727,305735.0
2021-02-01 09:30:00,116.5,117.54,114.5,114.83,191911.0,114.3567,115.3776,112.3935,112.7175,191911.0
2021-02-01 09:40:00,114.89,115.28,114.05,114.05,83279.0,112.7764,113.1592,111.9518,111.9518,83279.0
2021-02-01 09:50:00,114.12,115.19,114.07,114.98,112961.0,112.0205,113.0708,111.9714,112.8647,112961.0
2021-02-01 10:00:00,114.93,115.1,114.0,114.07,74880.0,112.8156,112.9825,111.9027,111.9714,74880.0
2021-02-01 10:10:00,114.07,114.94,114.06,114.84,48289.0,111.9714,112.8254,111.9616,112.7273,48289.0
2021-02-01 10:20:00,114.84,115.39,114.76,115.32,38892.0,112.7273,113.2672,112.6488,113.1985,38892.0
2021-02-01 10:30:00,115.3,115.54,115.08,115.08,32119.0,113.1788,113.4144,112.9629,112.9629,32119.0
2021-02-01 10:40:00,115.06,115.46,114.78,115.1,38455.0,112.9432,113.3359,112.6684,112.9825,38455.0
2021-02-01 10:50:00,115.1,115.13,114.5,115.12,74188.0,112.9825,113.0119,112.3935,113.0021,74188.0
2021-02-01 11:00:00,115.16,115.25,114.54,115.22,44714.0,113.0414,113.1297,112.4328,113.1003,44714.0
2021-02-01 11:10:00,115.2,115.94,115.03,115.94,63538.0,113.0807,113.807,112.9138,113.807,63538.0
2021-02-01 11:20:00,115.9,116.3,115.67,116.03,45914.0,113.7678,114.1604,113.542,113.8954,45914.0
2021-02-01 11:30:00,115.98,116.31,115.7,115.94,25956.0,113.8463,114.1702,113.5715,113.807,25956.0
2021-02-01 11:40:00,115.98,116.1,115.81,115.91,21807.0,113.8463,113.9641,113.6794,113.7776,21807.0
2021-02-01 11:50:00,115.93,115.98,115.61,115.88,40577.0,113.7972,113.8463,113.4831,113.7482,40577.0
2021-02-01 12:00:00,115.94,116.28,115.89,116.05,80274.0,113.807,114.1408,113.758,113.915,80274.0
2021-02-01 12:10:00,116.05,116.82,115.95,116.62,58779.0,113.915,114.6709,113.8169,114.4745,58779.0
2021-02-01 12:20:00,116.65,117.09,116.55,117.04,44132.0,114.504,114.9359,114.4058,114.8868,44132.0
2021-02-01 12:30:00,117.07,117.15,116.63,116.71,28415.0,114.9163,114.9948,114.4844,114.5629,28415.0
2021-02-01 12:40:00,116.73,117.06,116.54,117.06,54011.0,114.5825,114.9064,114.396,114.9064,54011.0
2021-02-01 12:50:00,117.14,117.56,117.08,117.53,40529.0,114.985,115.3972,114.9261,115.3678,40529.0
2021-02-01 13:00:00,117.51,117.83,117.44,117.78,48709.0,115.3482,115.6623,115.2795,115.6132,48709.0
2021-02-01 13:10:00,117.78,117.78,117.47,117.77,33096.0,115.6132,115.6132,115.3089,115.6034,33096.0
2021-02-01 13:20:00,117.81,117.92,117.45,117.5,29989.0,115.6426,115.7506,115.2893,115.3383,29989.0
2021-02-01 13:30:00,117.48,117.53,117.16,117.38,49099.0,115.3187,115.3678,115.0046,115.2206,49099.0
2021-02-01 13:40:00,117.44,117.49,117.1,117.21,57068.0,115.2795,115.3285,114.9457,115.0537,57068.0
2021-02-01 13:50:00,117.27,117.47,117.15,117.21,37512.0,115.1126,115.3089,114.9948,115.0537,37512.0
2021-02-01 14:00:00,117.22,117.72,116.99,117.72,31028.0,115.0635,115.5543,114.8377,115.5543,31028.0
2021-02-01 14:10:00,117.7,117.77,116.79,116.99,58255.0,115.5347,115.6034,114.6414,114.8377,58255.0
2021-02-01 14:20:00,116.96,117.04,116.79,116.99,35098.0,114.8083,114.8868,114.6414,114.8377,35098.0
2021-02-01 14:30:00,117.01,117.15,116.81,117.0,32469.0,114.8574,114.9948,114.661,114.8475,32469.0
2021-02-01 14:40:00,117.01,117.09,116.94,117.01,29124.0,114.8574,114.9359,114.7886,114.8574,29124.0
2021-02-01 14:50:00,117.01,117.14,116.86,116.9,36296.0,114.8574,114.985,114.7101,114.7494,36296.0
2021-02-01 15:00:00,116.91,117.33,116.91,117.27,43089.0,114.7592,115.1715,114.7592,115.1126,43089.0
2021-02-01 15:10:00,117.26,117.32,117.1,117.28,42410.0,115.1028,115.1617,114.9457,115.1224,42410.0
2021-02-01 15:20:00,117.28,117.34,117.13,117.26,49284.0,115.1224,115.1813,114.9752,115.1028,49284.0
2021-02-01 15:30:00,117.26,117.68,117.15,117.56,78943.0,115.1028,115.515,114.9948,115.3972,78943.0
2021-02-01 15:40:00,117.55,117.55,117.21,117.33,48362.0,115.3874,115.3874,115.0537,115.1715,48362.0
2021-02-01 15:50:00,117.34,117.66,117.22,117.56,120860.0,115.1813,115.4954,115.0635,115.3972,120860.0
2021-02-02 09:30:00,121.5,121.65,119.76,120.53,225868.0,119.2648,119.412,117.5568,118.3126,225868.0
2021-02-02 09:40:00,120.88,121.07,120.11,120.62,133581.0,118.6562,118.8427,117.9003,118.4009,133581.0
2021-02-02 09:50:00,120.68,120.88,120.29,120.8,123782.0,118.4598,118.6562,118.077,118.5776,123782.0
2021-02-02 10:00:00,120.87,121.02,120.47,120.77,64571.0,118.6463,118.7936,118.2537,118.5482,64571.0
2021-02-02 10:10:00,120.84,121.02,120.42,120.94,68216.0,118.6169,118.7936,118.2046,118.7151,68216.0
2021-02-02 10:20:00,120.94,121.32,120.84,120.89,64352.0,118.7151,119.0881,118.6169,118.666,64352.0
2021-02-02 10:30:00,120.92,121.74,120.88,121.7,47543.0,118.6954,119.5003,118.6562,119.4611,47543.0
2021-02-02 10:40:00,121.67,121.79,120.62,120.97,30813.0,119.4316,119.5494,118.4009,118.7445,30813.0
2021-02-02 10:50:00,121.01,121.18,120.9,120.98,36422.0,118.7838,118.9506,118.6758,118.7543,36422.0
2021-02-02 11:00:00,120.98,121.07,120.21,120.47,135412.0,118.7543,118.8427,117.9985,118.2537,135412.0
2021-02-02 11:10:00,120.48,120.53,119.57,120.16,164285.0,118.2635,118.3126,117.3703,117.9494,164285.0
2021-02-02 11:20:00,120.14,120.55,119.87,120.54,38656.0,117.9298,118.3322,117.6647,118.3224,38656.0
2021-02-02 11:30:00,120.57,120.62,119.6,119.99,41387.0,118.3519,118.4009,117.3997,117.7825,41387.0
2021-02-02 11:40:00,119.94,120.4,119.68,119.9,49130.0,117.7335,118.185,117.4782,117.6942,49130.0
2021-02-02 11:50:00,119.91,120.03,119.77,119.83,38643.0,117.704,117.8218,117.5666,117.6255,38643.0
2021-02-02 12:00:00,119.82,120.0,119.76,119.94,46409.0,117.6157,117.7924,117.5568,117.7335,46409.0
2021-02-02 12:10:00,119.94,120.02,119.73,119.8,83504.0,117.7335,117.812,117.5273,117.596,83504.0
2021-02-02 12:20:00,119.82,119.82,119.17,119.23,89683.0,117.6157,117.6157,116.9776,117.0365,89683.0
2021-02-02 12:30:00,119.25,119.65,118.94,119.34,223240.0,117.0562,117.4488,116.7519,117.1445,223240.0
2021-02-02 12:40:00,119.28,119.37,119.12,119.23,31755.0,117.0856,117.1739,116.9285,117.0365,31755.0
2021-02-02 12:50:00,119.25,119.32,118.82,119.32,47545.0,117.0562,117.1249,116.6341,117.1249,47545.0
2021-02-02 13:00:00,119.39,119.78,119.15,119.43,85440.0,117.1936,117.5764,116.958,117.2328,85440.0
2021-02-02 13:10:00,119.39,119.57,118.68,118.7,32106.0,117.1936,117.3703,116.4966,116.5163,32106.0
2021-02-02 13:20:00,118.7,118.99,118.61,118.9,40258.0,116.5163,116.8009,116.4279,116.7126,40258.0
2021-02-02 13:30:00,118.91,119.32,118.81,119.26,48674.0,116.7224,117.1249,116.6242,117.066,48674.0
2021-02-02 13:40:00,119.29,119.96,119.22,119.86,34647.0,117.0954,117.7531,117.0267,117.6549,34647.0
2021-02-02 13:50:00,119.86,119.99,119.71,119.87,38198.0,117.6549,117.7825,117.5077,117.6647,38198.0
2021-02-02 14:00:00,119.89,120.37,119.85,120.25,32380.0,117.6844,118.1555,117.6451,118.0378,32380.0
2021-02-02 14:10:00,120.25,120.49,120.14,120.25,26557.0,118.0378,118.2733,117.9298,118.0378,26557.0
2021-02-02 14:20:00,120.28,120.65,120.25,120.63,19797.0,118.0672,118.4304,118.0378,118.4108,19797.0
2021-02-02 14:30:00,120.65,120.75,120.45,120.59,28395.0,118.4304,118.5286,118.2341,118.3715,28395.0
2021-02-02 14:40:00,120.63,120.73,120.37,120.51,45738.0,118.4108,118.5089,118.1555,118.293,45738.0
2021-02-02 14:50:00,120.51,120.86,120.39,120.84,30000.0,118.293,118.6365,118.1752,118.6169,30000.0
2021-02-02 15:00:00,120.85,121.0,120.56,120.97,33596.0,118.6267,118.774,118.3421,118.7445,33596.0
2021-02-02 15:10:00,120.97,121.19,120.85,121.18,32971.0,118.7445,118.9605,118.6267,118.9506,32971.0
2021-02-02 15:20:00,121.19,121.52,121.15,121.5,33680.0,118.9605,119.2844,118.9212,119.2648,33680.0
2021-02-02 15:30:00,121.5,121.65,121.21,121.22,44662.0,119.2648,119.412,118.9801,118.9899,44662.0
2021-02-02 15:40:00,121.22,121.22,120.84,121.17,57268.0,118.9899,118.9899,118.6169,118.9408,57268.0
2021-02-02 15:50:00,121.14,121.76,121.05,121.61,206637.0,118.9114,119.52,118.823,119.3727,206637.0
2021-02-03 09:30:00,123.57,123.69,122.16,123.1,135100.0,121.2967,121.4145,119.9126,120.8353,135100.0
2021-02-03 09:40:00,122.98,123.76,122.52,123.59,134793.0,120.7175,121.4832,120.266,121.3163,134793.0
2021-02-03 09:50:00,123.65,123.77,122.96,123.56,78295.0,121.3752,121.493,120.6979,121.2869,78295.0
2021-02-03 10:00:00,123.56,124.01,123.0,123.28,99964.0,121.2869,121.7286,120.7372,121.012,99964.0
2021-02-03 10:10:00,123.28,123.4,122.59,123.08,55573.0,121.012,121.1298,120.3347,120.8157,55573.0
2021-02-03 10:20:00,123.05,123.1,122.01,122.06,54318.0,120.7862,120.8353,119.7654,119.8145,54318.0
2021-02-03 10:30:00,122.03,122.89,121.95,122.55,67339.0,119.785,120.6292,119.7065,120.2954,67339.0
2021-02-03 10:40:00,122.5,123.07,122.36,122.36,107470.0,120.2464,120.8059,120.1089,120.1089,107470.0
2021-02-03 10:50:00,122.32,122.38,121.56,121.7,23678.0,120.0697,120.1286,119.3237,119.4611,23678.0
2021-02-03 11:00:00,121.73,122.09,121.7,121.74,16148.0,119.4905,119.8439,119.4611,119.5003,16148.0
2021-02-03 11:10:00,121.7,121.7,121.0,121.2,22752.0,119.4611,119.4611,118.774,118.9703,22752.0
2021-02-03 11:20:00,121.26,121.62,121.16,121.29,25433.0,119.0292,119.3826,118.931,119.0586,25433.0
2021-02-03 11:30:00,121.36,121.45,121.09,121.43,19189.0,119.1273,119.2157,118.8623,119.196,19189.0
2021-02-03 11:40:00,121.43,121.61,121.0,121.37,30596.0,119.196,119.3727,118.774,119.1372,30596.0
2021-02-03 11:50:00,121.33,121.96,121.25,121.6,32778.0,119.0979,119.7163,119.0194,119.3629,32778.0
2021-02-03 12:00:00,121.55,121.58,121.05,121.18,27793.0,119.3138,119.3433,118.823,118.9506,27793.0
2021-02-03 12:10:00,121.15,121.27,120.7,120.75,27120.0,118.9212,119.039,118.4795,118.5286,27120.0
2021-02-03 12:20:00,120.73,120.9,120.58,120.75,21560.0,118.5089,118.6758,118.3617,118.5286,21560.0
2021-02-03 12:30:00,120.72,121.01,120.63,120.99,24333.0,118.4991,118.7838,118.4108,118.7641,24333.0
2021-02-03 12:40:00,120.93,121.31,120.91,121.11,17730.0,118.7052,119.0783,118.6856,118.8819,17730.0
2021-02-03 12:50:00,121.18,121.46,121.1,121.27,30310.0,118.9506,119.2255,118.8721,119.039,30310.0
2021-02-03 13:00:00,121.28,121.66,121.27,121.45,26961.0,119.0488,119.4218,119.039,119.2157,26961.0
2021-02-03 13:10:00,121.51,121.64,121.25,121.3,14727.0,119.2746,119.4022,119.0194,119.0684,14727.0
2021-02-03 13:20:00,121.28,121.3,120.78,120.9,16051.0,119.0488,119.0684,118.558,118.6758,16051.0
2021-02-03 13:30:00,120.91,120.99,120.6,120.77,33483.0,118.6856,118.7641,118.3813,118.5482,33483.0
2021-02-03 13:40:00,120.75,121.06,120.63,120.66,26658.0,118.5286,118.8329,118.4108,118.4402,26658.0
2021-02-03 13:50:00,120.65,120.83,120.37,120.46,25893.0,118.4304,118.6071,118.1555,118.2439,25893.0
2021-02-03 14:00:00,120.48,120.95,120.48,120.92,19529.0,118.2635,118.7249,118.2635,118.6954,19529.0
2021-02-03 14:10:00,120.95,120.98,120.69,120.73,19785.0,118.7249,118.7543,118.4697,118.5089,19785.0
2021-02-03 14:20:00,120.75,120.79,120.56,120.6,14941.0,118.5286,118.5678,118.3421,118.3813,14941.0
2021-02-03 14:30:00,120.61,120.78,120.47,120.49,19492.0,118.3911,118.558,118.2537,118.2733,19492.0
2021-02-03 14:40:00,120.52,120.58,120.21,120.21,20667.0,118.3028,118.3617,117.9985,117.9985,20667.0
2021-02-03 14:50:00,120.3,120.4,120.2,120.21,26583.0,118.0868,118.185,117.9887,117.9985,26583.0
2021-02-03 15:00:00,120.2,120.45,120.2,120.36,20781.0,117.9887,118.2341,117.9887,118.1457,20781.0
2021-02-03 15:10:00,120.37,120.5,120.07,120.07,23861.0,118.1555,118.2832,117.8611,117.8611,23861.0
2021-02-03 15:20:00,120.11,120.39,120.05,120.18,23539.0,117.9003,118.1752,117.8414,117.969,23539.0
2021-02-03 15:30:00,120.19,120.44,120.01,120.16,39307.0,117.9789,118.2243,117.8022,117.9494,39307.0
2021-02-03 15:40:00,120.13,120.86,120.13,120.86,41490.0,117.92,118.6365,117.92,118.6365,41490.0
2021-02-03 15:50:00,120.83,121.09,120.57,120.58,134138.0,118.6071,118.8623,118.3519,118.3617,134138.0
2021-02-04 09:30:00,122.18,122.5,120.95,121.48,100752.0,119.9322,120.2464,118.7249,119.2451,100752.0
2021-02-04 09:40:00,121.47,122.45,120.99,122.27,48900.0,119.2353,120.1973,118.7641,120.0206,48900.0
2021-02-04 09:50:00,122.28,122.51,121.85,122.09,35138.0,120.0304,120.2562,119.6083,119.8439,35138.0
2021-02-04 10:00:00,122.13,122.31,121.7,121.73,49652.0,119.8832,120.0599,119.4611,119.4905,49652.0
2021-02-04 10:10:00,121.6,123.1,121.58,123.1,39261.0,119.3629,120.8353,119.3433,120.8353,39261.0
2021-02-04 10:20:00,123.06,123.42,122.78,122.9,43251.0,120.7961,121.1494,120.5212,120.639,43251.0
2021-02-04 10:30:00,122.89,123.05,122.68,123.05,23027.0,120.6292,120.7862,120.4231,120.7862,23027.0
2021-02-04 10:40:00,123.05,123.26,122.89,123.23,27225.0,120.7862,120.9924,120.6292,120.9629,27225.0
2021-02-04 10:50:00,123.24,123.49,122.56,122.61,24012.0,120.9727,121.2181,120.3053,120.3543,24012.0
2021-02-04 11:00:00,122.56,123.11,122.55,123.03,18713.0,120.3053,120.8451,120.2954,120.7666,18713.0
2021-02-04 11:10:00,123.01,123.12,122.76,122.77,16728.0,120.747,120.855,120.5016,120.5114,16728.0
2021-02-04 11:20:00,122.78,123.2,122.76,123.17,17767.0,120.5212,120.9335,120.5016,120.904,17767.0
2021-02-04 11:30:00,123.2,123.59,123.2,123.57,16100.0,120.9335,121.3163,120.9335,121.2967,16100.0
2021-02-04 11:40:00,123.54,124.34,123.53,124.33,30047.0,121.2672,122.0525,121.2574,122.0427,30047.0
2021-02-04 11:50:00,124.33,124.39,123.9,124.15,24951.0,122.0427,122.1016,121.6206,121.866,24951.0
2021-02-04 12:00:00,124.16,124.67,124.08,124.62,24127.0,121.8758,122.3764,121.7973,122.3274,24127.0
2021-02-04 12:10:00,124.62,124.88,124.41,124.66,27094.0,122.3274,122.5826,122.1212,122.3666,27094.0
2021-02-04 12:20:00,124.64,124.91,124.61,124.71,24792.0,122.347,122.612,122.3175,122.4157,24792.0
2021-02-04 12:30:00,124.72,125.09,124.65,124.81,23886.0,122.4255,122.7887,122.3568,122.5139,23886.0
2021-02-04 12:40:00,124.8,125.17,124.7,125.12,17756.0,122.504,122.8672,122.4059,122.8182,17756.0
2021-02-04 12:50:00,125.11,125.11,124.63,124.68,17284.0,122.8083,122.8083,122.3372,122.3863,17284.0
2021-02-04 13:00:00,124.65,125.03,124.53,124.96,14093.0,122.3568,122.7298,122.239,122.6611,14093.0
2021-02-04 13:10:00,124.98,125.0,124.73,124.83,15107.0,122.6807,122.7004,122.4353,122.5335,15107.0
2021-02-04 13:20:00,124.8,124.81,124.5,124.54,29019.0,122.504,122.5139,122.2096,122.2488,29019.0
2021-02-04 13:30:00,124.51,124.77,124.4,124.56,24559.0,122.2194,122.4746,122.1114,122.2685,24559.0
2021-02-04 13:40:00,124.58,124.74,124.36,124.46,24602.0,122.2881,122.4452,122.0721,122.1703,24602.0
2021-02-04 13:50:00,124.44,124.49,123.87,123.87,15916.0,122.1507,122.1998,121.5912,121.5912,15916.0
2021-02-04 14:00:00,123.9,123.92,123.82,123.89,8619.0,121.6206,121.6402,121.5421,121.6108,8619.0
2021-02-04 14:10:00,123.88,123.99,123.73,123.83,10455.0,121.601,121.709,121.4537,121.5519,10455.0
2021-02-04 14:20:00,123.88,123.99,123.77,123.91,12943.0,121.601,121.709,121.493,121.6304,12943.0
2021-02-04 14:30:00,123.92,124.3,123.92,124.25,15676.0,121.6402,122.0132,121.6402,121.9642,15676.0
2021-02-04 14:40:00,124.25,124.54,124.25,124.36,15169.0,121.9642,122.2488,121.9642,122.0721,15169.0
2021-02-04 14:50:00,124.33,124.58,124.3,124.47,20953.0,122.0427,122.2881,122.0132,122.1801,20953.0
2021-02-04 15:00:00,124.47,124.85,124.44,124.72,37249.0,122.1801,122.5531,122.1507,122.4255,37249.0
2021-02-04 15:10:00,124.73,125.11,124.67,125.08,22100.0,122.4353,122.8083,122.3764,122.7789,22100.0
2021-02-04 15:20:00,125.08,125.16,124.93,124.94,21727.0,122.7789,122.8574,122.6317,122.6415,21727.0
2021-02-04 15:30:00,124.94,125.34,124.94,125.26,47616.0,122.6415,123.0341,122.6415,122.9556,47616.0
2021-02-04 15:40:00,125.24,125.35,124.88,125.27,45277.0,122.936,123.0439,122.5826,122.9654,45277.0
2021-02-04 15:50:00,125.25,125.62,125.11,125.54,98911.0,122.9458,123.309,122.8083,123.2304,98911.0
2021-02-05 09:30:00,127.23,128.15,125.28,125.83,110819.0,124.8893,125.7924,122.9752,123.5151,110819.0
2021-02-05 09:40:00,125.95,126.49,125.41,126.17,42220.0,123.6329,124.163,123.1028,123.8488,42220.0
2021-02-05 09:50:00,126.08,126.08,125.05,125.05,35714.0,123.7605,123.7605,122.7494,122.7494,35714.0
2021-02-05 10:00:00,125.02,125.58,124.81,125.48,29926.0,122.72,123.2697,122.5139,123.1715,29926.0
2021-02-05 10:10:00,125.6,125.73,125.2,125.24,21885.0,123.2893,123.4169,122.8967,122.936,21885.0
2021-02-05 10:20:00,125.27,125.94,125.27,125.74,38412.0,122.9654,123.6231,122.9654,123.4268,38412.0
2021-02-05 10:30:00,125.74,125.82,125.41,125.81,42460.0,123.4268,123.5053,123.1028,123.4955,42460.0
2021-02-05 10:40:00,125.95,126.22,125.8,126.07,22524.0,123.6329,123.8979,123.4857,123.7507,22524.0
2021-02-05 10:50:00,126.1,126.1,125.62,125.63,31129.0,123.7801,123.7801,123.309,123.3188,31129.0
2021-02-05 11:00:00,125.61,125.91,125.5,125.51,13146.0,123.2991,123.5936,123.1912,123.201,13146.0
2021-02-05 11:10:00,125.52,125.55,125.12,125.36,17870.0,123.2108,123.2403,122.8182,123.0537,17870.0
2021-02-05 11:20:00,125.41,125.45,125.19,125.45,11704.0,123.1028,123.1421,122.8869,123.1421,11704.0
2021-02-05 11:30:00,125.51,125.62,125.27,125.37,12743.0,123.201,123.309,122.9654,123.0636,12743.0
2021-02-05 11:40:00,125.33,125.7,125.33,125.56,11023.0,123.0243,123.3875,123.0243,123.2501,11023.0
2021-02-05 11:50:00,125.6,126.0,125.42,125.45,13735.0,123.2893,123.682,123.1126,123.1421,13735.0
2021-02-05 12:00:00,125.46,125.46,125.18,125.24,16623.0,123.1519,123.1519,122.8771,122.936,16623.0
2021-02-05 12:10:00,125.25,125.37,124.82,125.12,21326.0,122.9458,123.0636,122.5237,122.8182,21326.0
2021-02-05 12:20:00,125.07,125.45,125.07,125.19,12753.0,122.7691,123.1421,122.7691,122.8869,12753.0
2021-02-05 12:30:00,125.19,125.31,125.1,125.27,10194.0,122.8869,123.0047,122.7985,122.9654,10194.0
2021-02-05 12:40:00,125.27,125.5,125.17,125.43,11257.0,122.9654,123.1912,122.8672,123.1225,11257.0
2021-02-05 12:50:00,125.45,125.93,125.34,125.84,12961.0,123.1421,123.6133,123.0341,123.5249,12961.0
2021-02-05 13:00:00,125.9,126.37,125.84,126.33,24347.0,123.5838,124.0452,123.5249,124.0059,24347.0
2021-02-05 13:10:00,126.33,126.64,126.26,126.37,82542.0,124.0059,124.3102,123.9372,124.0452,82542.0
2021-02-05 13:20:00,126.33,126.74,126.26,126.58,20619.0,124.0059,124.4084,123.9372,124.2513,20619.0
2021-02-05 13:30:00,126.6,126.7,126.38,126.51,19439.0,124.2709,124.3691,124.055,124.1826,19439.0
2021-02-05 13:40:00,126.51,126.61,126.14,126.15,20384.0,124.1826,124.2808,123.8194,123.8292,20384.0
2021-02-05 13:50:00,126.15,126.15,125.96,126.04,20234.0,123.8292,123.8292,123.6427,123.7212,20234.0
2021-02-05 14:00:00,126.08,126.34,126.08,126.22,17885.0,123.7605,124.0157,123.7605,123.8979,17885.0
2021-02-05 14:10:00,126.23,126.42,126.21,126.3,20857.0,123.9077,124.0942,123.8881,123.9765,20857.0
2021-02-05 14:20:00,126.31,126.38,126.11,126.17,14958.0,123.9863,124.055,123.7899,123.8488,14958.0
2021-02-05 14:30:00,126.17,126.47,126.12,126.13,28025.0,123.8488,124.1433,123.7998,123.8096,28025.0
2021-02-05 14:40:00,126.11,126.12,125.89,125.92,16162.0,123.7899,123.7998,123.574,123.6034,16162.0
2021-02-05 14:50:00,125.89,126.09,125.85,125.9,18781.0,123.574,123.7703,123.5347,123.5838,18781.0
2021-02-05 15:00:00,125.86,125.86,125.51,125.74,14293.0,123.5445,123.5445,123.201,123.4268,14293.0
2021-02-05 15:10:00,125.71,126.04,125.67,126.02,18488.0,123.3973,123.7212,123.358,123.7016,18488.0
2021-02-05 15:20:00,126.01,126.05,125.71,125.91,29796.0,123.6918,123.7311,123.3973,123.5936,29796.0
2021-02-05 15:30:00,125.88,126.41,125.88,126.31,41940.0,123.5642,124.0844,123.5642,123.9863,41940.0
2021-02-05 15:40:00,126.32,126.69,126.32,126.62,39359.0,123.9961,124.3593,123.9961,124.2906,39359.0
2021-02-05 15:50:00,126.6,126.65,126.11,126.12,136718.0,124.2709,124.32,123.7899,123.7998,136718.0
2021-02-08 09:30:00,127.97,128.89,127.62,128.27,78773.0,125.6157,126.5188,125.2722,125.9102,78773.0
2021-02-08 09:40:00,128.3,128.96,127.99,128.91,35233.0,125.9397,126.5875,125.6354,126.5384,35233.0
2021-02-08 09:50:00,128.98,129.64,128.8,129.05,38989.0,126.6071,127.255,126.4305,126.6759,38989.0
2021-02-08 10:00:00,128.85,129.49,128.79,129.32,21585.0,126.4795,127.1078,126.4206,126.9409,21585.0
2021-02-08 10:10:00,129.34,129.34,128.6,128.83,30842.0,126.9605,126.9605,126.2341,126.4599,30842.0
2021-02-08 10:20:00,128.79,128.82,128.24,128.43,16104.0,126.4206,126.4501,125.8808,126.0673,16104.0
2021-02-08 10:30:00,128.38,128.61,128.38,128.51,19277.0,126.0182,126.244,126.0182,126.1458,19277.0
2021-02-08 10:40:00,128.5,128.65,128.37,128.41,10749.0,126.136,126.2832,126.0084,126.0476,10749.0
2021-02-08 10:50:00,128.42,128.46,127.92,128.03,17971.0,126.0575,126.0967,125.5667,125.6746,17971.0
2021-02-08 11:00:00,127.99,128.07,127.8,127.9,10959.0,125.6354,125.7139,125.4489,125.547,10959.0
2021-02-08 11:10:00,127.88,127.91,127.38,127.74,21546.0,125.5274,125.5568,125.0366,125.39,21546.0
2021-02-08 11:20:00,127.73,127.73,127.08,127.16,22046.0,125.3801,125.3801,124.7421,124.8206,22046.0
2021-02-08 11:30:00,127.11,127.18,126.5,126.76,30942.0,124.7716,124.8403,124.1728,124.428,30942.0
2021-02-08 11:40:00,126.73,127.33,126.66,127.19,22447.0,124.3985,124.9875,124.3298,124.8501,22447.0
2021-02-08 11:50:00,127.14,127.27,126.9,126.94,10648.0,124.801,124.9286,124.5654,124.6047,10648.0
2021-02-08 12:00:00,126.97,127.45,126.8,127.23,22387.0,124.6341,125.1053,124.4673,124.8893,22387.0
2021-02-08 12:10:00,127.23,127.57,127.18,127.46,16241.0,124.8893,125.2231,124.8403,125.1151,16241.0
2021-02-08 12:20:00,127.46,128.32,127.45,128.32,16803.0,125.1151,125.9593,125.1053,125.9593,16803.0
2021-02-08 12:30:00,128.27,128.34,128.13,128.26,13832.0,125.9102,125.9789,125.7728,125.9004,13832.0
2021-02-08 12:40:00,128.29,128.32,128.0,128.0,13853.0,125.9298,125.9593,125.6452,125.6452,13853.0
2021-02-08 12:50:00,127.99,128.0,127.71,127.89,12052.0,125.6354,125.6452,125.3605,125.5372,12052.0
2021-02-08 13:00:00,127.89,128.1,127.79,128.09,10461.0,125.5372,125.7433,125.439,125.7335,10461.0
2021-02-08 13:10:00,128.09,128.17,127.98,128.17,9892.0,125.7335,125.8121,125.6255,125.8121,9892.0
2021-02-08 13:20:00,128.13,128.27,128.03,128.13,13452.0,125.7728,125.9102,125.6746,125.7728,13452.0
2021-02-08 13:30:00,128.14,128.49,128.13,128.4,13828.0,125.7826,126.1262,125.7728,126.0378,13828.0
2021-02-08 13:40:00,128.44,128.6,128.39,128.51,11697.0,126.0771,126.2341,126.028,126.1458,11697.0
2021-02-08 13:50:00,128.54,128.58,128.25,128.55,10878.0,126.1752,126.2145,125.8906,126.1851,10878.0
2021-02-08 14:00:00,128.55,128.92,128.53,128.92,17309.0,126.1851,126.5483,126.1654,126.5483,17309.0
2021-02-08 14:10:00,128.91,128.95,128.54,128.54,13708.0,126.5384,126.5777,126.1752,126.1752,13708.0
2021-02-08 14:20:00,128.53,128.79,128.42,128.71,8676.0,126.1654,126.4206,126.0575,126.3421,8676.0
2021-02-08 14:30:00,128.72,128.79,128.5,128.62,6567.0,126.3519,126.4206,126.136,126.2538,6567.0
2021-02-08 14:40:00,128.56,128.73,128.5,128.53,7428.0,126.1949,126.3617,126.136,126.1654,7428.0
2021-02-08 14:50:00,128.54,128.92,128.5,128.81,11487.0,126.1752,126.5483,126.136,126.4403,11487.0
2021-02-08 15:00:00,128.73,128.89,128.71,128.84,11750.0,126.3617,126.5188,126.3421,126.4697,11750.0
2021-02-08 15:10:00,128.84,128.89,128.6,128.7,22351.0,126.4697,126.5188,126.2341,126.3323,22351.0
2021-02-08 15:20:00,128.66,128.92,128.5,128.89,25825.0,126.293,126.5483,126.136,126.5188,25825.0
2021-02-08 15:30:00,128.9,128.96,128.74,128.84,28444.0,126.5286,126.5875,126.3716,126.4697,28444.0
2021-02-08 15:40:00,128.77,128.84,128.65,128.72,21268.0,126.401,126.4697,126.2832,126.3519,21268.0
2021-02-08 15:50:00,128.73,129.13,128.68,129.09,89219.0,126.3617,126.7544,126.3127,126.7151,89219.0
2021-02-09 09:30:00,128.23,128.99,127.29,127.33,61504.0,125.8709,126.617,124.9482,124.9875,61504.0
2021-02-09 09:40:00,127.23,128.24,126.71,128.19,62805.0,124.8893,125.8808,124.3789,125.8317,62805.0
2021-02-09 09:50:00,128.2,128.83,128.17,128.71,20641.0,125.8415,126.4599,125.8121,126.3421,20641.0
2021-02-09 10:00:00,128.77,129.12,128.67,129.12,35913.0,126.401,126.7446,126.3029,126.7446,35913.0
2021-02-09 10:10:00,129.18,129.66,129.17,129.49,12982.0,126.8035,127.2746,126.7937,127.1078,12982.0
2021-02-09 10:20:00,129.55,129.56,129.07,129.22,9947.0,127.1667,127.1765,126.6955,126.8427,9947.0
2021-02-09 10:30:00,129.17,129.17,128.7,128.94,9011.0,126.7937,126.7937,126.3323,126.5679,9011.0
2021-02-09 10:40:00,128.95,128.97,128.33,128.45,16252.0,126.5777,126.5973,125.9691,126.0869,16252.0
2021-02-09 10:50:00,128.46,128.59,128.33,128.51,12343.0,126.0967,126.2243,125.9691,126.1458,12343.0
2021-02-09 11:00:00,128.46,128.46,127.7,127.76,17732.0,126.0967,126.0967,125.3507,125.4096,17732.0
2021-02-09 11:10:00,127.72,127.72,127.27,127.39,21140.0,125.3703,125.3703,124.9286,125.0464,21140.0
2021-02-09 11:20:00,127.38,127.52,126.84,126.99,37742.0,125.0366,125.174,124.5065,124.6538,37742.0
2021-02-09 11:30:00,126.93,127.65,126.92,127.65,13008.0,124.5949,125.3016,124.585,125.3016,13008.0
2021-02-09 11:40:00,127.69,127.81,127.47,127.65,19582.0,125.3409,125.4587,125.1249,125.3016,19582.0
2021-02-09 11:50:00,127.65,127.86,127.2,127.25,16585.0,125.3016,125.5078,124.8599,124.909,16585.0
2021-02-09 12:00:00,127.22,127.78,127.0,127.78,14831.0,124.8795,125.4292,124.6636,125.4292,14831.0
2021-02-09 12:10:00,127.82,127.82,127.51,127.51,11628.0,125.4685,125.4685,125.1642,125.1642,11628.0
2021-02-09 12:20:00,127.44,127.78,127.41,127.7,12442.0,125.0955,125.4292,125.066,125.3507,12442.0
2021-02-09 12:30:00,127.68,127.88,127.64,127.85,8218.0,125.3311,125.5274,125.2918,125.4979,8218.0
2021-02-09 12:40:00,127.81,127.81,127.49,127.64,12515.0,125.4587,125.4587,125.1446,125.2918,12515.0
2021-02-09 12:50:00,127.67,127.76,127.57,127.62,13121.0,125.3212,125.4096,125.2231,125.2722,13121.0
2021-02-09 13:00:00,127.66,127.84,127.5,127.8,8871.0,125.3114,125.4881,125.1544,125.4489,8871.0
2021-02-09 13:10:00,127.8,127.95,127.64,127.7,13257.0,125.4489,125.5961,125.2918,125.3507,13257.0
2021-02-09 13:20:00,127.7,127.7,127.54,127.7,8801.0,125.3507,125.3507,125.1936,125.3507,8801.0
2021-02-09 13:30:00,127.71,127.71,127.43,127.61,10268.0,125.3605,125.3605,125.0857,125.2624,10268.0
2021-02-09 13:40:00,127.61,127.63,127.4,127.46,7261.0,125.2624,125.282,125.0562,125.1151,7261.0
2021-02-09 13:50:00,127.43,127.61,127.19,127.25,11493.0,125.0857,125.2624,124.8501,124.909,11493.0
2021-02-09 14:00:00,127.25,127.89,127.2,127.89,424545.0,124.909,125.5372,124.8599,125.5372,424545.0
2021-02-09 14:10:00,127.89,128.17,127.25,127.6,27948.0,125.5372,125.8121,124.909,125.2525,27948.0
2021-02-09 14:20:00,127.59,127.73,127.48,127.64,18557.0,125.2427,125.3801,125.1347,125.2918,18557.0
2021-02-09 14:30:00,127.64,127.79,127.44,127.72,34181.0,125.2918,125.439,125.0955,125.3703,34181.0
2021-02-09 14:40:00,127.75,127.78,127.52,127.75,47150.0,125.3998,125.4292,125.174,125.3998,47150.0
2021-02-09 14:50:00,127.77,127.85,127.65,127.84,12677.0,125.4194,125.4979,125.3016,125.4881,12677.0
2021-02-09 15:00:00,127.8,127.87,127.67,127.78,23685.0,125.4489,125.5176,125.3212,125.4292,23685.0
2021-02-09 15:10:00,127.77,128.07,127.77,128.04,15597.0,125.4194,125.7139,125.4194,125.6844,15597.0
2021-02-09 15:20:00,128.14,128.27,128.03,128.03,16973.0,125.7826,125.9102,125.6746,125.6746,16973.0
2021-02-09 15:30:00,128.09,128.71,128.09,128.7,35603.0,125.7335,126.3421,125.7335,126.3323,35603.0
2021-02-09 15:40:00,128.68,128.91,128.14,128.14,36977.0,126.3127,126.5384,125.7826,125.7826,36977.0
2021-02-09 15:50:00,128.11,128.49,127.99,128.3,188600.0,125.7532,126.1262,125.6354,125.9397,188600.0
2021-02-10 09:30:00,129.49,130.14,128.12,128.9,96202.0,127.1078,127.7458,125.763,126.5286,96202.0
2021-02-10 09:40:00,128.94,130.18,128.69,130.12,82989.0,126.5679,127.7851,126.3225,127.7262,82989.0
2021-02-10 09:50:00,130.06,131.45,129.89,131.4,53693.0,127.6673,129.0317,127.5004,128.9826,53693.0
2021-02-10 10:00:00,131.43,131.48,130.99,131.04,23006.0,129.0121,129.0612,128.5802,128.6293,23006.0
2021-02-10 10:10:00,131.08,131.13,129.77,129.85,48196.0,128.6685,128.7176,127.3826,127.4611,48196.0
2021-02-10 10:20:00,129.74,129.74,128.1,128.63,37489.0,127.3532,127.3532,125.7433,126.2636,37489.0
2021-02-10 10:30:00,128.65,128.65,128.07,128.48,35091.0,126.2832,126.2832,125.7139,126.1163,35091.0
2021-02-10 10:40:00,128.36,128.45,127.28,128.13,63208.0,125.9986,126.0869,124.9384,125.7728,63208.0
2021-02-10 10:50:00,128.22,129.27,128.22,129.12,55228.0,125.8611,126.8918,125.8611,126.7446,55228.0
2021-02-10 11:00:00,129.0,129.33,128.8,129.11,39310.0,126.6268,126.9507,126.4305,126.7348,39310.0
2021-02-10 11:10:00,129.1,129.63,128.98,129.38,15148.0,126.7249,127.2452,126.6071,126.9998,15148.0
2021-02-10 11:20:00,129.37,129.49,128.84,128.87,22843.0,126.99,127.1078,126.4697,126.4992,22843.0
2021-02-10 11:30:00,128.86,129.11,128.25,129.11,9948.0,126.4894,126.7348,125.8906,126.7348,9948.0
2021-02-10 11:40:00,129.07,129.2,128.86,129.08,16192.0,126.6955,126.8231,126.4894,126.7053,16192.0
2021-02-10 11:50:00,129.13,129.74,129.11,129.58,12410.0,126.7544,127.3532,126.7348,127.1961,12410.0
2021-02-10 12:00:00,129.56,129.56,128.82,128.93,10425.0,127.1765,127.1765,126.4501,126.5581,10425.0
2021-02-10 12:10:00,128.9,129.28,128.84,129.05,14173.0,126.5286,126.9016,126.4697,126.6759,14173.0
2021-02-10 12:20:00,129.0,129.26,128.83,129.2,11006.0,126.6268,126.882,126.4599,126.8231,11006.0
2021-02-10 12:30:00,129.06,129.33,128.91,129.22,16160.0,126.6857,126.9507,126.5384,126.8427,16160.0
2021-02-10 12:40:00,129.22,129.51,129.22,129.47,4745.0,126.8427,127.1274,126.8427,127.0881,4745.0
2021-02-10 12:50:00,129.5,129.9,129.5,129.79,8080.0,127.1176,127.5102,127.1176,127.4022,8080.0
2021-02-10 13:00:00,129.78,129.96,129.71,129.86,8873.0,127.3924,127.5691,127.3237,127.471,8873.0
2021-02-10 13:10:00,129.72,129.97,129.68,129.9,7028.0,127.3335,127.5789,127.2943,127.5102,7028.0
2021-02-10 13:20:00,129.88,129.89,129.59,129.7,6701.0,127.4906,127.5004,127.2059,127.3139,6701.0
2021-02-10 13:30:00,129.73,129.8,129.66,129.74,7027.0,127.3434,127.4121,127.2746,127.3532,7027.0
2021-02-10 13:40:00,129.72,129.73,129.06,129.08,13030.0,127.3335,127.3434,126.6857,126.7053,13030.0
2021-02-10 13:50:00,129.09,129.28,129.04,129.06,6182.0,126.7151,126.9016,126.666,126.6857,6182.0
2021-02-10 14:00:00,129.11,129.41,129.1,129.22,15495.0,126.7348,127.0292,126.7249,126.8427,15495.0
2021-02-10 14:10:00,129.2,129.3,129.08,129.26,7820.0,126.8231,126.9213,126.7053,126.882,7820.0
2021-02-10 14:20:00,129.28,129.29,128.96,129.26,7603.0,126.9016,126.9114,126.5875,126.882,7603.0
2021-02-10 14:30:00,129.26,129.47,129.21,129.36,8097.0,126.882,127.0881,126.8329,126.9802,8097.0
2021-02-10 14:40:00,129.32,129.51,129.3,129.48,5692.0,126.9409,127.1274,126.9213,127.098,5692.0
2021-02-10 14:50:00,129.46,129.71,129.44,129.66,7089.0,127.0783,127.3237,127.0587,127.2746,7089.0
2021-02-10 15:00:00,129.71,129.81,129.55,129.59,13227.0,127.3237,127.4219,127.1667,127.2059,13227.0
2021-02-10 15:10:00,129.59,129.72,129.23,129.29,8325.0,127.2059,127.3335,126.8525,126.9114,8325.0
2021-02-10 15:20:00,129.26,129.34,128.71,128.87,15823.0,126.882,126.9605,126.3421,126.4992,15823.0
2021-02-10 15:30:00,128.9,129.26,128.53,128.53,15597.0,126.5286,126.882,126.1654,126.1654,15597.0
2021-02-10 15:40:00,128.56,128.87,128.5,128.87,19210.0,126.1949,126.4992,126.136,126.4992,19210.0
2021-02-10 15:50:00,128.83,128.89,128.5,128.72,58262.0,126.4599,126.5188,126.136,126.3519,58262.0
2021-02-11 09:30:00,129.09,132.27,129.09,131.9,92342.0,126.7151,129.8366,126.7151,129.4734,92342.0
2021-02-11 09:40:00,131.76,132.14,131.39,131.59,15590.0,129.336,129.709,128.9728,129.1691,15590.0
2021-02-11 09:50:00,131.54,131.6,130.67,131.19,18223.0,129.1201,129.1789,128.2661,128.7765,18223.0
2021-02-11 10:00:00,131.11,131.39,130.97,131.17,13438.0,128.698,128.9728,128.5605,128.7569,13438.0
2021-02-11 10:10:00,131.13,131.96,131.09,131.83,13486.0,128.7176,129.5323,128.6783,129.4047,13486.0
2021-02-11 10:20:00,131.82,132.37,131.79,132.25,28739.0,129.3949,129.9348,129.3655,129.817,28739.0
2021-02-11 10:30:00,132.2,132.56,132.07,132.1,26248.0,129.7679,130.1213,129.6403,129.6698,26248.0
2021-02-11 10:40:00,132.11,132.35,132.06,132.28,11281.0,129.6796,129.9152,129.6305,129.8464,11281.0
2021-02-11 10:50:00,132.31,132.44,131.89,131.94,22643.0,129.8759,130.0035,129.4636,129.5127,22643.0
2021-02-11 11:00:00,131.97,132.69,131.86,132.69,15965.0,129.5421,130.2489,129.4342,130.2489,15965.0
2021-02-11 11:10:00,132.69,133.31,132.68,132.95,22419.0,130.2489,130.8575,130.2391,130.5041,22419.0
2021-02-11 11:20:00,132.9,133.42,132.84,133.42,17130.0,130.455,130.9655,130.3961,130.9655,17130.0
2021-02-11 11:30:00,133.43,133.82,133.39,133.64,19427.0,130.9753,131.3581,130.936,131.1814,19427.0
2021-02-11 11:40:00,133.66,134.09,133.63,133.82,35763.0,131.2011,131.6231,131.1716,131.3581,35763.0
2021-02-11 11:50:00,133.89,134.05,133.35,133.69,7714.0,131.4268,131.5839,130.8968,131.2305,7714.0
2021-02-11 12:00:00,133.66,133.99,133.45,133.47,19851.0,131.2011,131.525,130.9949,131.0145,19851.0
2021-02-11 12:10:00,133.41,133.77,132.86,132.86,27530.0,130.9557,131.309,130.4158,130.4158,27530.0
2021-02-11 12:20:00,132.85,133.19,132.11,132.12,35133.0,130.406,130.7397,129.6796,129.6894,35133.0
2021-02-11 12:30:00,132.06,133.06,131.92,132.93,45119.0,129.6305,130.6121,129.4931,130.4845,45119.0
2021-02-11 12:40:00,133.01,133.01,132.42,132.96,14789.0,130.563,130.563,129.9839,130.5139,14789.0
2021-02-11 12:50:00,132.83,133.69,132.65,133.66,17693.0,130.3863,131.2305,130.2096,131.2011,17693.0
2021-02-11 13:00:00,133.6,134.1,133.59,133.96,18649.0,131.1422,131.633,131.1323,131.4955,18649.0
2021-02-11 13:10:00,133.96,134.97,133.91,134.81,40048.0,131.4955,132.487,131.4465,132.3299,40048.0
2021-02-11 13:20:00,134.86,135.2,134.67,134.68,56273.0,132.379,132.7127,132.1925,132.2023,56273.0
2021-02-11 13:30:00,134.66,134.98,134.54,134.94,36819.0,132.1827,132.4968,132.0649,132.4575,36819.0
2021-02-11 13:40:00,134.93,135.4,134.8,134.84,30364.0,132.4477,132.909,132.3201,132.3593,30364.0
2021-02-11 13:50:00,134.85,134.89,134.66,134.71,17463.0,132.3692,132.4084,132.1827,132.2317,17463.0
2021-02-11 14:00:00,134.69,134.69,134.15,134.26,14463.0,132.2121,132.2121,131.682,131.79,14463.0
2021-02-11 14:10:00,134.24,134.53,134.07,134.5,12140.0,131.7704,132.055,131.6035,132.0256,12140.0
2021-02-11 14:20:00,134.6,134.98,134.31,134.98,11053.0,132.1238,132.4968,131.8391,132.4968,11053.0
2021-02-11 14:30:00,134.94,134.99,134.56,134.69,14795.0,132.4575,132.5066,132.0845,132.2121,14795.0
2021-02-11 14:40:00,134.71,134.83,134.58,134.66,21227.0,132.2317,132.3495,132.1041,132.1827,21227.0
2021-02-11 14:50:00,134.71,134.85,134.47,134.5,20575.0,132.2317,132.3692,131.9961,132.0256,20575.0
2021-02-11 15:00:00,134.48,134.78,134.34,134.76,17956.0,132.006,132.3004,131.8685,132.2808,17956.0
2021-02-11 15:10:00,134.75,135.18,134.72,134.85,21428.0,132.271,132.6931,132.2416,132.3692,21428.0
2021-02-11 15:20:00,134.88,135.25,134.87,134.93,20522.0,132.3986,132.7618,132.3888,132.4477,20522.0
2021-02-11 15:30:00,134.99,135.19,134.8,134.82,17116.0,132.5066,132.7029,132.3201,132.3397,17116.0
2021-02-11 15:40:00,134.8,134.95,134.3,134.61,29415.0,132.3201,132.4673,131.8293,132.1336,29415.0
2021-02-11 15:50:00,134.66,135.31,134.59,135.03,89331.0,132.1827,132.8207,132.1139,132.5458,89331.0
2021-02-12 09:30:00,135.37,137.56,135.04,137.52,134442.0,132.8796,135.0293,132.5557,134.99,134442.0
2021-02-12 09:40:00,137.62,138.36,137.25,137.88,71195.0,135.0882,135.8146,134.725,135.3434,71195.0
2021-02-12 09:50:00,137.91,137.94,137.13,137.46,21282.0,135.3729,135.4023,134.6072,134.9311,21282.0
2021-02-12 10:00:00,137.35,138.69,137.3,138.68,17778.0,134.8232,136.1385,134.7741,136.1287,17778.0
2021-02-12 10:10:00,138.6,139.58,138.36,139.38,58090.0,136.0502,137.0121,135.8146,136.8158,58090.0
2021-02-12 10:20:00,139.28,140.59,139.13,140.26,73566.0,136.7177,138.0036,136.5704,137.6796,73566.0
2021-02-12 10:30:00,140.23,142.36,140.12,142.08,99392.0,137.6502,139.741,137.5422,139.4661,99392.0
2021-02-12 10:40:00,142.08,143.62,142.03,143.53,133247.0,139.4661,140.9778,139.4171,140.8895,133247.0
2021-02-12 10:50:00,143.53,143.62,142.78,142.98,62809.0,140.8895,140.9778,140.1533,140.3496,62809.0
2021-02-12 11:00:00,142.98,143.25,142.54,143.13,40272.0,140.3496,140.6146,139.9177,140.4968,40272.0
2021-02-12 11:10:00,143.09,143.78,142.45,143.07,83620.0,140.4576,141.1349,139.8293,140.4379,83620.0
2021-02-12 11:20:00,143.06,143.12,141.53,141.95,23945.0,140.4281,140.487,138.9263,139.3385,23945.0
2021-02-12 11:30:00,141.97,142.41,141.86,142.19,19133.0,139.3582,139.7901,139.2502,139.5741,19133.0
2021-02-12 11:40:00,142.16,142.34,141.91,142.04,12882.0,139.5447,139.7214,139.2993,139.4269,12882.0
2021-02-12 11:50:00,142.0,142.0,141.71,141.76,18362.0,139.3876,139.3876,139.103,139.152,18362.0
2021-02-12 12:00:00,141.81,141.89,141.43,141.46,15445.0,139.2011,139.2796,138.8281,138.8576,15445.0
2021-02-12 12:10:00,141.49,141.81,141.37,141.7,23574.0,138.887,139.2011,138.7692,139.0931,23574.0
2021-02-12 12:20:00,141.75,142.3,141.62,142.3,14370.0,139.1422,139.6821,139.0146,139.6821,14370.0
2021-02-12 12:30:00,142.15,142.25,141.85,141.85,13104.0,139.5349,139.633,139.2404,139.2404,13104.0
2021-02-12 12:40:00,141.85,141.91,141.5,141.72,26577.0,139.2404,139.2993,138.8968,139.1128,26577.0
2021-02-12 12:50:00,141.74,141.87,141.55,141.77,23516.0,139.1324,139.26,138.9459,139.1619,23516.0
2021-02-12 13:00:00,141.75,142.8,141.61,142.63,35216.0,139.1422,140.1729,139.0048,140.006,35216.0
2021-02-12 13:10:00,142.47,142.7,142.04,142.14,13434.0,139.849,140.0747,139.4269,139.525,13434.0
2021-02-12 13:20:00,142.11,142.42,141.69,142.32,14374.0,139.4956,139.7999,139.0833,139.7017,14374.0
2021-02-12 13:30:00,142.24,142.56,142.15,142.25,11549.0,139.6232,139.9373,139.5349,139.633,11549.0
2021-02-12 13:40:00,142.2,142.41,142.02,142.15,16117.0,139.5839,139.7901,139.4073,139.5349,16117.0
2021-02-12 13:50:00,142.17,142.44,141.81,141.83,18886.0,139.5545,139.8195,139.2011,139.2207,18886.0
2021-02-12 14:00:00,141.83,142.11,141.69,142.05,41717.0,139.2207,139.4956,139.0833,139.4367,41717.0
2021-02-12 14:10:00,142.08,142.5,141.83,142.5,11873.0,139.4661,139.8784,139.2207,139.8784,11873.0
2021-02-12 14:20:00,142.38,142.39,142.04,142.16,11468.0,139.7606,139.7704,139.4269,139.5447,11468.0
2021-02-12 14:30:00,142.2,142.26,142.06,142.26,14048.0,139.5839,139.6428,139.4465,139.6428,14048.0
2021-02-12 14:40:00,142.23,142.8,142.16,142.5,52001.0,139.6134,140.1729,139.5447,139.8784,52001.0
2021-02-12 14:50:00,142.55,142.68,142.13,142.2,12133.0,139.9275,140.0551,139.5152,139.5839,12133.0
2021-02-12 15:00:00,142.24,142.44,142.13,142.19,23673.0,139.6232,139.8195,139.5152,139.5741,23673.0
2021-02-12 15:10:00,142.18,142.29,142.1,142.26,14534.0,139.5643,139.6723,139.4858,139.6428,14534.0
2021-02-12 15:20:00,142.29,142.64,142.05,142.53,58275.0,139.6723,140.0158,139.4367,139.9079,58275.0
2021-02-12 15:30:00,142.45,142.52,141.88,141.92,37702.0,139.8293,139.8981,139.2698,139.3091,37702.0
2021-02-12 15:40:00,141.93,142.1,141.61,142.0,44169.0,139.3189,139.4858,139.0048,139.3876,44169.0
2021-02-12 15:50:00,142.01,142.56,141.95,142.41,115612.0,139.3974,139.9373,139.3385,139.7901,115612.0
2021-02-16 09:30:00,144.73,146.68,144.25,146.5,139291.0,142.0674,143.9815,141.5962,143.8048,139291.0
2021-02-16 09:40:00,146.44,147.79,146.27,147.36,73431.0,143.7459,145.0711,143.5791,144.649,73431.0
2021-02-16 09:50:00,147.46,147.9,146.38,147.28,58587.0,144.7472,145.1791,143.687,144.5705,58587.0
2021-02-16 10:00:00,147.24,147.38,146.32,146.4,58205.0,144.5312,144.6686,143.6281,143.7067,58205.0
2021-02-16 10:10:00,146.4,146.41,145.26,145.59,56180.0,143.7067,143.7165,142.5876,142.9116,56180.0
2021-02-16 10:20:00,145.56,145.88,145.36,145.69,26987.0,142.8821,143.1962,142.6858,143.0097,26987.0
2021-02-16 10:30:00,145.74,145.85,144.36,144.71,43460.0,143.0588,143.1668,141.7042,142.0478,43460.0
2021-02-16 10:40:00,144.74,145.45,144.67,145.12,31232.0,142.0772,142.7741,142.0085,142.4502,31232.0
2021-02-16 10:50:00,145.14,145.36,144.33,144.69,33915.0,142.4699,142.6858,141.6748,142.0281,33915.0
2021-02-16 11:00:00,144.62,145.41,144.57,144.6,23503.0,141.9594,142.7349,141.9103,141.9398,23503.0
2021-02-16 11:10:00,144.65,145.11,144.41,145.03,76250.0,141.9889,142.4404,141.7533,142.3619,76250.0
2021-02-16 11:20:00,145.03,145.11,142.91,143.18,82974.0,142.3619,142.4404,140.2809,140.5459,82974.0
2021-02-16 11:30:00,143.2,144.09,142.78,143.85,29525.0,140.5655,141.4392,140.1533,141.2036,29525.0
2021-02-16 11:40:00,143.85,144.26,143.7,143.7,23974.0,141.2036,141.606,141.0563,141.0563,23974.0
2021-02-16 11:50:00,143.7,144.07,143.5,144.0,19289.0,141.0563,141.4195,140.86,141.3508,19289.0
2021-02-16 12:00:00,143.98,144.23,143.23,143.39,15647.0,141.3312,141.5766,140.595,140.752,15647.0
2021-02-16 12:10:00,143.38,143.95,143.21,143.62,11952.0,140.7422,141.3017,140.5754,140.9778,11952.0
2021-02-16 12:20:00,143.56,143.75,143.32,143.6,11473.0,140.9189,141.1054,140.6833,140.9582,11473.0
2021-02-16 12:30:00,143.65,143.87,143.35,143.72,10668.0,141.0073,141.2232,140.7128,141.076,10668.0
2021-02-16 12:40:00,143.64,143.82,143.36,143.69,5196.0,140.9974,141.1741,140.7226,141.0465,5196.0
2021-02-16 12:50:00,143.67,143.92,143.67,143.73,9641.0,141.0269,141.2723,141.0269,141.0858,9641.0
2021-02-16 13:00:00,143.65,143.92,143.58,143.74,9640.0,141.0073,141.2723,140.9386,141.0956,9640.0
2021-02-16 13:10:00,143.76,144.07,143.67,143.68,8913.0,141.1152,141.4195,141.0269,141.0367,8913.0
2021-02-16 13:20:00,143.64,144.08,143.51,143.54,18994.0,140.9974,141.4294,140.8698,140.8993,18994.0
2021-02-16 13:30:00,143.52,143.94,143.4,143.47,31859.0,140.8797,141.2919,140.7619,140.8306,31859.0
2021-02-16 13:40:00,143.47,143.65,143.4,143.65,22893.0,140.8306,141.0073,140.7619,141.0073,22893.0
2021-02-16 13:50:00,143.63,143.63,143.18,143.24,21841.0,140.9876,140.9876,140.5459,140.6048,21841.0
2021-02-16 14:00:00,143.22,143.57,143.2,143.49,16026.0,140.5852,140.9287,140.5655,140.8502,16026.0
2021-02-16 14:10:00,143.47,143.67,143.3,143.67,13277.0,140.8306,141.0269,140.6637,141.0269,13277.0
2021-02-16 14:20:00,143.67,143.72,143.47,143.61,9082.0,141.0269,141.076,140.8306,140.968,9082.0
2021-02-16 14:30:00,143.57,143.71,143.45,143.47,12509.0,140.9287,141.0662,140.8109,140.8306,12509.0
2021-02-16 14:40:00,143.45,143.47,143.27,143.32,10537.0,140.8109,140.8306,140.6343,140.6833,10537.0
2021-02-16 14:50:00,143.28,143.47,143.1,143.38,14442.0,140.6441,140.8306,140.4674,140.7422,14442.0
2021-02-16 15:00:00,143.36,143.67,143.16,143.63,18192.0,140.7226,141.0269,140.5263,140.9876,18192.0
2021-02-16 15:10:00,143.63,143.73,143.19,143.25,15487.0,140.9876,141.0858,140.5557,140.6146,15487.0
2021-02-16 15:20:00,143.25,143.57,143.25,143.34,19670.0,140.6146,140.9287,140.6146,140.703,19670.0
2021-02-16 15:30:00,143.34,143.72,143.33,143.56,24190.0,140.703,141.076,140.6932,140.9189,24190.0
2021-02-16 15:40:00,143.58,143.84,143.57,143.72,23689.0,140.9386,141.1938,140.9287,141.076,23689.0
2021-02-16 15:50:00,143.72,143.83,143.53,143.64,76956.0,141.076,141.184,140.8895,140.9974,76956.0
2021-02-17 09:30:00,141.35,141.71,138.81,139.53,84751.0,138.7496,139.103,136.2563,136.9631,84751.0
2021-02-17 09:40:00,139.39,140.33,139.0,140.33,31705.0,136.8256,137.7483,136.4428,137.7483,31705.0
2021-02-17 09:50:00,140.31,140.99,140.07,140.28,21198.0,137.7287,138.3962,137.4931,137.6993,21198.0
2021-02-17 10:00:00,140.21,140.23,138.63,139.44,28179.0,137.6306,137.6502,136.0796,136.8747,28179.0
2021-02-17 10:10:00,139.31,139.42,138.18,138.47,31321.0,136.7471,136.8551,135.6379,135.9226,31321.0
2021-02-17 10:20:00,138.38,138.78,136.92,136.99,180760.0,135.8342,136.2269,134.4011,134.4698,180760.0
2021-02-17 10:30:00,136.93,137.28,135.78,135.88,130577.0,134.4109,134.7545,133.282,133.3802,130577.0
2021-02-17 10:40:00,135.87,136.8,135.44,136.72,66670.0,133.3704,134.2833,132.9483,134.2048,66670.0
2021-02-17 10:50:00,136.78,136.81,136.15,136.39,41316.0,134.2637,134.2931,133.6452,133.8808,41316.0
2021-02-17 11:00:00,136.39,136.56,135.78,135.81,52692.0,133.8808,134.0477,133.282,133.3115,52692.0
2021-02-17 11:10:00,135.89,136.12,134.61,134.69,51319.0,133.39,133.6158,132.1336,132.2121,51319.0
2021-02-17 11:20:00,134.68,135.47,134.68,135.46,36062.0,132.2023,132.9778,132.2023,132.9679,36062.0
2021-02-17 11:30:00,135.35,135.92,134.69,135.02,33498.0,132.86,133.4195,132.2121,132.536,33498.0
2021-02-17 11:40:00,135.06,135.49,134.53,135.42,20250.0,132.5753,132.9974,132.055,132.9287,20250.0
2021-02-17 11:50:00,135.37,136.0,135.27,135.96,13129.0,132.8796,133.498,132.7814,133.4587,13129.0
2021-02-17 12:00:00,136.03,136.66,135.71,136.66,19193.0,133.5275,134.1459,133.2133,134.1459,19193.0
2021-02-17 12:10:00,136.71,136.95,136.43,136.44,13584.0,134.1949,134.4305,133.9201,133.9299,13584.0
2021-02-17 12:20:00,136.37,136.88,136.37,136.88,8688.0,133.8612,134.3618,133.8612,134.3618,8688.0
2021-02-17 12:30:00,136.97,137.1,136.82,137.09,9330.0,134.4502,134.5778,134.3029,134.5679,9330.0
2021-02-17 12:40:00,137.17,137.8,137.0,137.66,12697.0,134.6465,135.2649,134.4796,135.1275,12697.0
2021-02-17 12:50:00,137.68,137.84,137.41,137.83,16117.0,135.1471,135.3042,134.8821,135.2943,16117.0
2021-02-17 13:00:00,137.74,138.61,137.66,138.58,37498.0,135.206,136.06,135.1275,136.0305,37498.0
2021-02-17 13:10:00,138.65,138.65,138.25,138.36,12179.0,136.0992,136.0992,135.7066,135.8146,12179.0
2021-02-17 13:20:00,138.32,138.35,137.96,138.35,15971.0,135.7753,135.8048,135.4219,135.8048,15971.0
2021-02-17 13:30:00,138.26,138.33,138.01,138.01,8634.0,135.7164,135.7851,135.471,135.471,8634.0
2021-02-17 13:40:00,138.03,138.22,137.99,138.06,11083.0,135.4907,135.6772,135.4514,135.5201,11083.0
2021-02-17 13:50:00,138.07,138.24,138.01,138.19,14493.0,135.5299,135.6968,135.471,135.6477,14493.0
2021-02-17 14:00:00,138.26,139.08,138.25,138.96,17750.0,135.7164,136.5213,135.7066,136.4035,17750.0
2021-02-17 14:10:00,138.92,139.12,138.67,138.79,23846.0,136.3643,136.5606,136.1189,136.2367,23846.0
2021-02-17 14:20:00,138.69,138.7,138.2,138.44,13891.0,136.1385,136.1483,135.6575,135.8931,13891.0
2021-02-17 14:30:00,138.48,139.03,138.34,139.0,11130.0,135.9324,136.4723,135.795,136.4428,11130.0
2021-02-17 14:40:00,138.95,139.18,138.64,139.02,14839.0,136.3937,136.6195,136.0894,136.4624,14839.0
2021-02-17 14:50:00,139.04,139.12,138.68,138.68,25737.0,136.4821,136.5606,136.1287,136.1287,25737.0
2021-02-17 15:00:00,138.68,139.2,138.68,139.2,12541.0,136.1287,136.6391,136.1287,136.6391,12541.0
2021-02-17 15:10:00,139.27,139.3,139.04,139.04,16381.0,136.7078,136.7373,136.4821,136.4821,16381.0
2021-02-17 15:20:00,139.03,139.59,139.03,139.45,19047.0,136.4723,137.022,136.4723,136.8845,19047.0
2021-02-17 15:30:00,139.45,139.92,139.45,139.88,27901.0,136.8845,137.3459,136.8845,137.3066,27901.0
2021-02-17 15:40:00,139.83,139.9,139.58,139.77,21406.0,137.2575,137.3263,137.0121,137.1986,21406.0
2021-02-17 15:50:00,139.81,139.98,139.3,139.3,86631.0,137.2379,137.4048,136.7373,136.7373,86631.0
2021-02-18 09:30:00,135.99,137.83,135.64,137.18,63882.0,133.586,135.3935,133.2422,134.7549,63882.0
2021-02-18 09:40:00,137.0,137.32,136.09,137.15,21435.0,134.5781,134.8925,133.6842,134.7255,21435.0
2021-02-18 09:50:00,137.1,137.69,136.7,137.24,26663.0,134.6764,135.2559,134.2834,134.8139,26663.0
2021-02-18 10:00:00,137.15,137.52,136.26,136.51,46586.0,134.7255,135.0889,133.8512,134.0968,46586.0
2021-02-18 10:10:00,136.64,137.01,135.5,135.59,27783.0,134.2245,134.5879,133.1046,133.1931,27783.0
2021-02-18 10:20:00,135.67,135.68,135.0,135.42,48537.0,133.2716,133.2815,132.6135,133.0261,48537.0
2021-02-18 10:30:00,135.19,135.28,134.5,134.94,24991.0,132.8001,132.8885,132.1223,132.5545,24991.0
2021-02-18 10:40:00,134.96,135.45,134.64,135.35,13944.0,132.5742,133.0555,132.2598,132.9573,13944.0
2021-02-18 10:50:00,135.33,135.55,135.13,135.21,21174.0,132.9376,133.1538,132.7412,132.8198,21174.0
2021-02-18 11:00:00,135.31,135.45,135.07,135.1,21442.0,132.918,133.0555,132.6822,132.7117,21442.0
2021-02-18 11:10:00,135.09,135.54,134.7,135.51,34659.0,132.7019,133.1439,132.3188,133.1145,34659.0
2021-02-18 11:20:00,135.39,135.39,135.06,135.13,7839.0,132.9966,132.9966,132.6724,132.7412,7839.0
2021-02-18 11:30:00,135.07,135.36,134.93,135.03,14545.0,132.6822,132.9671,132.5447,132.643,14545.0
2021-02-18 11:40:00,135.07,135.14,134.74,134.93,13434.0,132.6822,132.751,132.3581,132.5447,13434.0
2021-02-18 11:50:00,134.96,135.34,134.94,135.2,14026.0,132.5742,132.9475,132.5545,132.8099,14026.0
2021-02-18 12:00:00,135.16,135.19,134.48,134.81,18345.0,132.7707,132.8001,132.1027,132.4268,18345.0
2021-02-18 12:10:00,134.78,135.34,134.77,135.33,14618.0,132.3974,132.9475,132.3875,132.9376,14618.0
2021-02-18 12:20:00,135.59,135.66,135.41,135.52,14398.0,133.1931,133.2618,133.0162,133.1243,14398.0
2021-02-18 12:30:00,135.52,135.53,135.06,135.27,7984.0,133.1243,133.1341,132.6724,132.8787,7984.0
2021-02-18 12:40:00,135.31,135.31,134.97,134.99,19268.0,132.918,132.918,132.584,132.6037,19268.0
2021-02-18 12:50:00,134.99,135.07,134.62,134.81,10381.0,132.6037,132.6822,132.2402,132.4268,10381.0
2021-02-18 13:00:00,134.82,135.07,134.79,134.82,12133.0,132.4367,132.6822,132.4072,132.4367,12133.0
2021-02-18 13:10:00,134.81,135.3,134.72,135.15,16430.0,132.4268,132.9082,132.3384,132.7608,16430.0
2021-02-18 13:20:00,135.11,135.95,135.06,135.86,21403.0,132.7215,133.5467,132.6724,133.4583,21403.0
2021-02-18 13:30:00,135.9,136.25,135.9,136.22,15107.0,133.4976,133.8414,133.4976,133.8119,15107.0
2021-02-18 13:40:00,136.24,136.62,136.04,136.6,18639.0,133.8316,134.2048,133.6351,134.1852,18639.0
2021-02-18 13:50:00,136.64,136.86,136.49,136.71,11647.0,134.2245,134.4406,134.0771,134.2933,11647.0
2021-02-18 14:00:00,136.75,137.12,136.71,136.75,9275.0,134.3325,134.696,134.2933,134.3325,9275.0
2021-02-18 14:10:00,136.79,136.8,136.42,136.6,16111.0,134.3718,134.3817,134.0084,134.1852,16111.0
2021-02-18 14:20:00,136.66,136.74,136.07,136.36,24981.0,134.2441,134.3227,133.6646,133.9494,24981.0
2021-02-18 14:30:00,136.52,136.55,136.31,136.47,6387.0,134.1066,134.1361,133.9003,134.0575,6387.0
2021-02-18 14:40:00,136.49,136.49,136.3,136.4,9449.0,134.0771,134.0771,133.8905,133.9887,9449.0
2021-02-18 14:50:00,136.4,136.61,136.22,136.57,10364.0,133.9887,134.195,133.8119,134.1557,10364.0
2021-02-18 15:00:00,136.46,136.83,136.39,136.8,9365.0,134.0477,134.4111,133.9789,134.3817,9365.0
2021-02-18 15:10:00,136.75,137.19,136.75,136.85,9506.0,134.3325,134.7648,134.3325,134.4308,9506.0
2021-02-18 15:20:00,136.84,137.02,136.59,136.79,20918.0,134.421,134.5978,134.1754,134.3718,20918.0
2021-02-18 15:30:00,136.76,136.99,136.63,136.81,25305.0,134.3424,134.5683,134.2147,134.3915,25305.0
2021-02-18 15:40:00,136.82,137.05,136.64,136.77,32936.0,134.4013,134.6272,134.2245,134.3522,32936.0
2021-02-18 15:50:00,136.85,137.08,136.37,136.5,74037.0,134.4308,134.6567,133.9593,134.087,74037.0
2021-02-19 09:30:00,139.67,140.97,139.39,140.87,105545.0,137.2009,138.4779,136.9259,138.3797,105545.0
2021-02-19 09:40:00,140.89,141.59,140.45,141.43,43056.0,138.3994,139.087,137.9671,138.9298,43056.0
2021-02-19 09:50:00,141.36,142.35,141.11,142.07,34651.0,138.861,139.8335,138.6155,139.5585,34651.0
2021-02-19 10:00:00,142.23,142.24,141.5,141.83,37763.0,139.7157,139.7255,138.9986,139.3227,37763.0
2021-02-19 10:10:00,141.87,141.92,141.31,141.31,33020.0,139.362,139.4111,138.8119,138.8119,33020.0
2021-02-19 10:20:00,141.36,141.72,141.02,141.49,24756.0,138.861,139.2147,138.5271,138.9888,24756.0
2021-02-19 10:30:00,141.55,142.37,141.28,141.93,24354.0,139.0477,139.8532,138.7825,139.421,24354.0
2021-02-19 10:40:00,141.93,142.55,141.68,142.43,37490.0,139.421,140.03,139.1754,139.9121,37490.0
2021-02-19 10:50:00,142.47,142.54,142.18,142.35,25952.0,139.9514,140.0202,139.6666,139.8335,25952.0
2021-02-19 11:00:00,142.33,142.85,142.23,142.7,48442.0,139.8139,140.3247,139.7157,140.1774,48442.0
2021-02-19 11:10:00,142.78,142.98,142.25,142.63,34171.0,140.2559,140.4524,139.7353,140.1086,34171.0
2021-02-19 11:20:00,142.66,142.81,142.51,142.71,35585.0,140.1381,140.2854,139.9907,140.1872,35585.0
2021-02-19 11:30:00,142.72,142.97,142.31,142.34,41803.0,140.197,140.4426,139.7943,139.8237,41803.0
2021-02-19 11:40:00,142.33,142.5,141.52,141.57,24631.0,139.8139,139.9809,139.0182,139.0673,24631.0
2021-02-19 11:50:00,141.62,142.03,141.29,141.53,20439.0,139.1165,139.5192,138.7923,139.028,20439.0
2021-02-19 12:00:00,141.42,141.69,141.3,141.41,16491.0,138.92,139.1852,138.8021,138.9102,16491.0
2021-02-19 12:10:00,141.44,141.7,141.33,141.42,13908.0,138.9396,139.195,138.8316,138.92,13908.0
2021-02-19 12:20:00,141.36,141.4,140.64,141.17,22152.0,138.861,138.9003,138.1538,138.6744,22152.0
2021-02-19 12:30:00,141.15,141.31,140.84,141.01,25831.0,138.6548,138.8119,138.3502,138.5172,25831.0
2021-02-19 12:40:00,140.99,141.7,140.85,141.45,17460.0,138.4976,139.195,138.3601,138.9495,17460.0
2021-02-19 12:50:00,141.38,141.46,140.83,141.03,16790.0,138.8807,138.9593,138.3404,138.5369,16790.0
2021-02-19 13:00:00,141.05,141.24,140.4,140.45,24187.0,138.5565,138.7432,137.918,137.9671,24187.0
2021-02-19 13:10:00,140.34,140.76,140.15,140.45,22116.0,137.8591,138.2717,137.6724,137.9671,22116.0
2021-02-19 13:20:00,140.37,141.24,140.17,141.24,16328.0,137.8886,138.7432,137.6921,138.7432,16328.0
2021-02-19 13:30:00,141.31,141.77,141.09,141.58,31136.0,138.8119,139.2638,138.5958,139.0772,31136.0
2021-02-19 13:40:00,141.54,141.92,141.47,141.63,19556.0,139.0379,139.4111,138.9691,139.1263,19556.0
2021-02-19 13:50:00,141.75,142.17,141.42,141.97,21848.0,139.2442,139.6567,138.92,139.4603,21848.0
2021-02-19 14:00:00,141.94,142.29,141.92,142.14,31642.0,139.4308,139.7746,139.4111,139.6273,31642.0
2021-02-19 14:10:00,142.24,142.3,141.88,142.06,13225.0,139.7255,139.7844,139.3719,139.5487,13225.0
2021-02-19 14:20:00,142.01,142.08,141.83,141.89,32608.0,139.4996,139.5683,139.3227,139.3817,32608.0
2021-02-19 14:30:00,141.94,142.36,141.92,142.05,28153.0,139.4308,139.8434,139.4111,139.5389,28153.0
2021-02-19 14:40:00,142.01,142.53,141.95,142.22,19571.0,139.4996,140.0104,139.4406,139.7058,19571.0
2021-02-19 14:50:00,142.2,142.59,142.05,142.54,15296.0,139.6862,140.0693,139.5389,140.0202,15296.0
2021-02-19 15:00:00,142.63,142.63,142.24,142.32,20477.0,140.1086,140.1086,139.7255,139.8041,20477.0
2021-02-19 15:10:00,142.3,143.13,142.3,143.09,34507.0,139.7844,140.5998,139.7844,140.5605,34507.0
2021-02-19 15:20:00,143.15,143.26,142.93,143.01,32706.0,140.6194,140.7275,140.4033,140.4819,32706.0
2021-02-19 15:30:00,143.05,143.1,142.7,142.89,27153.0,140.5212,140.5703,140.1774,140.364,27153.0
2021-02-19 15:40:00,142.88,142.9,142.53,142.68,34509.0,140.3542,140.3738,140.0104,140.1577,34509.0
2021-02-19 15:50:00,142.67,142.71,142.37,142.59,119479.0,140.1479,140.1872,139.8532,140.0693,119479.0
2021-02-22 09:30:00,139.98,140.0,138.68,138.71,72795.0,137.5054,137.5251,136.2284,136.2579,72795.0
2021-02-22 09:40:00,138.74,138.74,137.26,137.51,44574.0,136.2874,136.2874,134.8335,135.0791,44574.0
2021-02-22 09:50:00,137.58,138.36,137.4,138.29,29400.0,135.1479,135.9141,134.9711,135.8453,29400.0
2021-02-22 10:00:00,138.46,138.67,138.06,138.19,22847.0,136.0123,136.2186,135.6194,135.7471,22847.0
2021-02-22 10:10:00,138.32,138.57,137.74,137.97,19535.0,135.8748,136.1204,135.305,135.531,19535.0
2021-02-22 10:20:00,137.94,138.03,137.47,137.98,26398.0,135.5015,135.5899,135.0398,135.5408,26398.0
2021-02-22 10:30:00,137.92,137.98,137.16,137.26,26407.0,135.4819,135.5408,134.7353,134.8335,26407.0
2021-02-22 10:40:00,137.28,137.56,136.83,136.85,28147.0,134.8532,135.1282,134.4111,134.4308,28147.0
2021-02-22 10:50:00,136.8,136.83,135.95,136.18,22691.0,134.3817,134.4111,133.5467,133.7726,22691.0
2021-02-22 11:00:00,136.14,136.19,135.41,135.56,20111.0,133.7333,133.7824,133.0162,133.1636,20111.0
2021-02-22 11:10:00,135.64,135.86,135.51,135.82,21242.0,133.2422,133.4583,133.1145,133.419,21242.0
2021-02-22 11:20:00,135.82,136.29,135.57,135.98,22041.0,133.419,133.8807,133.1734,133.5762,22041.0
2021-02-22 11:30:00,135.91,136.39,135.49,136.39,16187.0,133.5074,133.9789,133.0948,133.9789,16187.0
2021-02-22 11:40:00,136.34,136.53,136.0,136.04,14722.0,133.9298,134.1164,133.5958,133.6351,14722.0
2021-02-22 11:50:00,136.09,136.29,135.56,135.75,12003.0,133.6842,133.8807,133.1636,133.3502,12003.0
2021-02-22 12:00:00,135.74,135.78,135.39,135.56,18323.0,133.3404,133.3797,132.9966,133.1636,18323.0
2021-02-22 12:10:00,135.59,135.6,135.16,135.41,13094.0,133.1931,133.2029,132.7707,133.0162,13094.0
2021-02-22 12:20:00,135.42,135.49,135.14,135.44,14730.0,133.0261,133.0948,132.751,133.0457,14730.0
2021-02-22 12:30:00,135.48,135.85,135.19,135.65,16616.0,133.085,133.4485,132.8001,133.252,16616.0
2021-02-22 12:40:00,135.6,135.84,135.37,135.5,11680.0,133.2029,133.4386,132.9769,133.1046,11680.0
2021-02-22 12:50:00,135.49,135.9,135.48,135.81,12847.0,133.0948,133.4976,133.085,133.4092,12847.0
2021-02-22 13:00:00,135.82,135.85,135.44,135.56,12026.0,133.419,133.4485,133.0457,133.1636,12026.0
2021-02-22 13:10:00,135.58,135.78,135.53,135.57,8866.0,133.1832,133.3797,133.1341,133.1734,8866.0
2021-02-22 13:20:00,135.59,135.73,135.5,135.7,8762.0,133.1931,133.3306,133.1046,133.3011,8762.0
2021-02-22 13:30:00,135.68,135.79,135.52,135.68,13657.0,133.2815,133.3895,133.1243,133.2815,13657.0
2021-02-22 13:40:00,135.65,135.65,135.1,135.29,13439.0,133.252,133.252,132.7117,132.8984,13439.0
2021-02-22 13:50:00,135.3,135.36,135.07,135.09,9108.0,132.9082,132.9671,132.6822,132.7019,9108.0
2021-02-22 14:00:00,135.15,135.15,134.86,134.86,20812.0,132.7608,132.7608,132.476,132.476,20812.0
2021-02-22 14:10:00,134.93,135.05,134.61,135.05,14884.0,132.5447,132.6626,132.2304,132.6626,14884.0
2021-02-22 14:20:00,135.0,135.09,134.67,134.67,12618.0,132.6135,132.7019,132.2893,132.2893,12618.0
2021-02-22 14:30:00,134.72,134.73,134.34,134.64,17878.0,132.3384,132.3483,131.9651,132.2598,17878.0
2021-02-22 14:40:00,134.65,134.75,134.48,134.53,13302.0,132.2697,132.3679,132.1027,132.1518,13302.0
2021-02-22 14:50:00,134.56,134.87,134.27,134.76,15988.0,132.1813,132.4858,131.8964,132.3777,15988.0
2021-02-22 15:00:00,134.73,134.81,133.83,133.86,23057.0,132.3483,132.4268,131.4642,131.4936,23057.0
2021-02-22 15:10:00,133.92,133.92,133.44,133.54,23385.0,131.5526,131.5526,131.0811,131.1793,23385.0
2021-02-22 15:20:00,133.57,133.7,132.46,132.48,48391.0,131.2088,131.3365,130.1184,130.138,48391.0
2021-02-22 15:30:00,132.48,132.77,131.83,132.22,49572.0,130.138,130.4229,129.4995,129.8826,49572.0
2021-02-22 15:40:00,132.14,132.77,131.91,132.62,45822.0,129.804,130.4229,129.5781,130.2756,45822.0
2021-02-22 15:50:00,132.65,133.06,132.39,132.39,137254.0,130.305,130.7078,130.0496,130.0496,137254.0
2021-02-23 09:30:00,126.88,128.11,125.58,126.07,147239.0,124.637,125.8453,123.36,123.8413,147239.0
2021-02-23 09:40:00,126.02,126.86,124.79,125.05,110167.0,123.7922,124.6174,122.584,122.8394,110167.0
2021-02-23 09:50:00,125.12,126.91,124.57,126.77,129500.0,122.9081,124.6665,122.3679,124.529,129500.0
2021-02-23 10:00:00,126.7,128.93,126.4,128.7,160935.0,124.4602,126.6508,124.1655,126.4249,160935.0
2021-02-23 10:10:00,128.59,129.66,127.78,128.24,146304.0,126.3168,127.3679,125.5211,125.973,146304.0
2021-02-23 10:20:00,128.24,129.25,127.98,129.13,139601.0,125.973,126.9651,125.7176,126.8473,139601.0
2021-02-23 10:30:00,129.14,129.49,128.39,129.24,33169.0,126.8571,127.2009,126.1203,126.9553,33169.0
2021-02-23 10:40:00,129.26,131.32,129.15,131.03,33444.0,126.975,128.9985,126.8669,128.7137,33444.0
2021-02-23 10:50:00,131.14,131.76,130.56,130.81,48183.0,128.8217,129.4308,128.252,128.4976,48183.0
2021-02-23 11:00:00,131.0,131.68,130.7,131.11,30984.0,128.6842,129.3522,128.3895,128.7922,30984.0
2021-02-23 11:10:00,131.23,131.89,130.26,130.42,37241.0,128.9101,129.5585,127.9573,128.1144,37241.0
2021-02-23 11:20:00,130.34,130.4,129.35,129.61,42781.0,128.0359,128.0948,127.0634,127.3188,42781.0
2021-02-23 11:30:00,129.6,129.93,129.11,129.25,70378.0,127.3089,127.6331,126.8276,126.9651,70378.0
2021-02-23 11:40:00,129.16,129.16,127.67,127.71,73780.0,126.8767,126.8767,125.4131,125.4524,73780.0
2021-02-23 11:50:00,127.76,128.32,126.9,127.0,104799.0,125.5015,126.0516,124.6567,124.7549,104799.0
2021-02-23 12:00:00,126.92,127.23,126.79,126.91,42755.0,124.6763,124.9808,124.5486,124.6665,42755.0
2021-02-23 12:10:00,126.87,127.29,126.16,127.05,67674.0,124.6272,125.0398,123.9298,124.804,67674.0
2021-02-23 12:20:00,127.01,127.76,126.73,127.69,23302.0,124.7647,125.5015,124.4897,125.4327,23302.0
2021-02-23 12:30:00,127.55,127.71,126.4,126.6,27018.0,125.2952,125.4524,124.1655,124.362,27018.0
2021-02-23 12:40:00,126.56,126.63,126.09,126.25,14426.0,124.3227,124.3914,123.861,124.0182,14426.0
2021-02-23 12:50:00,126.29,127.14,125.88,126.45,21296.0,124.0575,124.8924,123.6547,124.2146,21296.0
2021-02-23 13:00:00,126.44,126.79,126.11,126.54,23080.0,124.2048,124.5486,123.8806,124.303,23080.0
2021-02-23 13:10:00,126.59,127.09,126.59,127.03,15861.0,124.3522,124.8433,124.3522,124.7844,15861.0
2021-02-23 13:20:00,127.01,127.82,126.89,127.82,45628.0,124.7647,125.5604,124.6468,125.5604,45628.0
2021-02-23 13:30:00,127.76,128.28,127.66,128.06,25563.0,125.5015,126.0123,125.4032,125.7962,25563.0
2021-02-23 13:40:00,128.07,128.08,127.01,127.01,31522.0,125.806,125.8158,124.7647,124.7647,31522.0
2021-02-23 13:50:00,126.94,127.51,126.78,127.37,20425.0,124.696,125.2559,124.5388,125.1184,20425.0
2021-02-23 14:00:00,127.3,127.75,127.19,127.47,23692.0,125.0496,125.4916,124.9415,125.2166,23692.0
2021-02-23 14:10:00,127.39,127.8,127.35,127.55,25393.0,125.138,125.5408,125.0987,125.2952,25393.0
2021-02-23 14:20:00,127.55,128.51,127.55,128.47,17833.0,125.2952,126.2382,125.2952,126.1989,17833.0
2021-02-23 14:30:00,128.5,128.56,127.5,127.55,25954.0,126.2284,126.2873,125.2461,125.2952,25954.0
2021-02-23 14:40:00,127.56,128.11,127.56,128.06,17190.0,125.305,125.8453,125.305,125.7962,17190.0
2021-02-23 14:50:00,128.06,128.65,127.89,128.65,20869.0,125.7962,126.3757,125.6292,126.3757,20869.0
2021-02-23 15:00:00,128.71,129.95,128.71,129.83,30029.0,126.4347,127.6528,126.4347,127.5349,30029.0
2021-02-23 15:10:00,129.85,130.55,129.48,130.47,25222.0,127.5545,128.2421,127.1911,128.1636,25222.0
2021-02-23 15:20:00,130.47,131.24,130.36,130.91,20173.0,128.1636,128.9199,128.0555,128.5958,20173.0
2021-02-23 15:30:00,131.0,131.22,130.56,130.7,45401.0,128.6842,128.9003,128.252,128.3895,45401.0
2021-02-23 15:40:00,130.69,130.79,130.06,130.06,42934.0,128.3797,128.4779,127.7608,127.7608,42934.0
2021-02-23 15:50:00,130.05,130.21,129.65,129.75,215828.0,127.751,127.9082,127.3581,127.4563,215828.0
2021-02-24 09:30:00,128.69,130.39,128.33,129.02,48198.0,126.415,128.085,126.0614,126.7392,48198.0
2021-02-24 09:40:00,129.41,130.05,129.01,129.85,15865.0,127.1223,127.751,126.7294,127.5545,15865.0
2021-02-24 09:50:00,129.79,129.85,128.62,128.86,18345.0,127.4956,127.5545,126.3463,126.582,18345.0
2021-02-24 10:00:00,128.98,129.11,127.08,127.52,31515.0,126.6999,126.8276,124.8335,125.2657,31515.0
2021-02-24 10:10:00,127.33,127.79,126.74,126.86,40621.0,125.0791,125.5309,124.4995,124.6174,40621.0
2021-02-24 10:20:00,126.87,127.28,126.21,126.71,44304.0,124.6272,125.03,123.9789,124.47,44304.0
2021-02-24 10:30:00,126.79,127.53,126.49,126.9,35314.0,124.5486,125.2755,124.2539,124.6567,35314.0
2021-02-24 10:40:00,126.9,126.9,126.34,126.53,20768.0,124.6567,124.6567,124.1066,124.2932,20768.0
2021-02-24 10:50:00,126.38,126.83,126.24,126.57,31330.0,124.1459,124.5879,124.0083,124.3325,31330.0
2021-02-24 11:00:00,126.57,127.41,126.56,127.22,26946.0,124.3325,125.1577,124.3227,124.971,26946.0
2021-02-24 11:10:00,127.14,127.92,127.03,127.77,19949.0,124.8924,125.6586,124.7844,125.5113,19949.0
2021-02-24 11:20:00,127.69,127.69,127.07,127.16,23627.0,125.4327,125.4327,124.8237,124.9121,23627.0
2021-02-24 11:30:00,127.18,127.94,127.17,127.86,23448.0,124.9317,125.6783,124.9219,125.5997,23448.0
2021-02-24 11:40:00,127.85,128.8,127.36,128.69,27256.0,125.5899,126.5231,125.1085,126.415,27256.0
2021-02-24 11:50:00,128.73,129.46,128.59,129.4,31062.0,126.4543,127.1714,126.3168,127.1125,31062.0
2021-02-24 12:00:00,129.35,130.2,129.35,130.18,17764.0,127.0634,127.8983,127.0634,127.8787,17764.0
2021-02-24 12:10:00,130.18,130.42,130.01,130.14,8047.0,127.8787,128.1144,127.7117,127.8394,8047.0
2021-02-24 12:20:00,130.16,130.69,130.08,130.65,14577.0,127.859,128.3797,127.7805,128.3404,14577.0
2021-02-24 12:30:00,130.69,131.41,130.68,131.32,23087.0,128.3797,129.0869,128.3698,128.9985,23087.0
2021-02-24 12:40:00,131.22,131.46,130.78,131.15,16785.0,128.9003,129.1361,128.4681,128.8315,16785.0
2021-02-24 12:50:00,131.07,131.4,130.77,131.0,14050.0,128.753,129.0771,128.4583,128.6842,14050.0
2021-02-24 13:00:00,130.92,131.53,130.5,131.5,16818.0,128.6056,129.2048,128.193,129.1754,16818.0
2021-02-24 13:10:00,131.36,132.07,131.36,131.98,15918.0,129.0378,129.7353,129.0378,129.6469,15918.0
2021-02-24 13:20:00,132.03,132.27,131.84,132.12,17506.0,129.696,129.9317,129.5093,129.7844,17506.0
2021-02-24 13:30:00,132.04,132.81,132.04,132.54,21949.0,129.7058,130.4622,129.7058,130.197,21949.0
2021-02-24 13:40:00,132.6,133.17,132.43,133.0,20892.0,130.2559,130.8158,130.0889,130.6488,20892.0
2021-02-24 13:50:00,133.0,133.21,132.89,133.11,15444.0,130.6488,130.8551,130.5408,130.7569,15444.0
2021-02-24 14:00:00,133.24,133.27,132.73,132.81,24034.0,130.8846,130.9141,130.3836,130.4622,24034.0
2021-02-24 14:10:00,132.81,133.07,132.68,133.02,20453.0,130.4622,130.7176,130.3345,130.6685,20453.0
2021-02-24 14:20:00,133.07,133.67,133.07,133.52,23800.0,130.7176,131.307,130.7176,131.1596,23800.0
2021-02-24 14:30:00,133.52,133.71,133.38,133.67,14059.0,131.1596,131.3463,131.0221,131.307,14059.0
2021-02-24 14:40:00,133.72,134.0,133.1,133.1,23937.0,131.3561,131.6312,130.7471,130.7471,23937.0
2021-02-24 14:50:00,133.13,133.55,133.07,133.33,19244.0,130.7765,131.1891,130.7176,130.973,19244.0
2021-02-24 15:00:00,133.29,133.5,132.89,132.96,20571.0,130.9337,131.14,130.5408,130.6095,20571.0
2021-02-24 15:10:00,132.94,133.07,132.77,132.94,21385.0,130.5899,130.7176,130.4229,130.5899,21385.0
2021-02-24 15:20:00,132.91,133.56,132.89,133.47,20707.0,130.5604,131.1989,130.5408,131.1105,20707.0
2021-02-24 15:30:00,133.49,133.96,133.41,133.88,19968.0,131.1302,131.5919,131.0516,131.5133,19968.0
2021-02-24 15:40:00,133.91,134.42,133.74,134.13,30089.0,131.5427,132.0437,131.3758,131.7589,30089.0
2021-02-24 15:50:00,134.11,134.44,133.87,134.33,81403.0,131.7392,132.0634,131.5035,131.9553,81403.0
2021-02-25 09:30:00,132.65,133.2,132.01,132.97,30825.0,130.305,130.8453,129.6763,130.6194,30825.0
2021-02-25 09:40:00,133.04,133.08,132.34,132.41,20897.0,130.6881,130.7274,130.0005,130.0693,20897.0
2021-02-25 09:50:00,132.6,133.29,132.34,132.46,12113.0,130.2559,130.9337,130.0005,130.1184,12113.0
2021-02-25 10:00:00,132.59,132.59,131.03,131.35,23999.0,130.2461,130.2461,128.7137,129.028,23999.0
2021-02-25 10:10:00,131.49,131.5,130.6,130.96,21222.0,129.1655,129.1754,128.2913,128.6449,21222.0
2021-02-25 10:20:00,130.97,131.62,130.74,131.02,16506.0,128.6547,129.2932,128.4288,128.7038,16506.0
2021-02-25 10:30:00,130.91,131.01,130.33,130.4,14850.0,128.5958,128.694,128.026,128.0948,14850.0
2021-02-25 10:40:00,130.26,130.68,129.87,129.99,21920.0,127.9573,128.3698,127.5742,127.692,21920.0
2021-02-25 10:50:00,129.86,130.6,129.38,130.53,8968.0,127.5643,128.2913,127.0928,128.2225,8968.0
2021-02-25 11:00:00,130.6,131.37,130.49,131.28,19228.0,128.2913,129.0477,128.1832,128.9592,19228.0
2021-02-25 11:10:00,131.28,131.49,130.94,131.43,13553.0,128.9592,129.1655,128.6253,129.1066,13553.0
2021-02-25 11:20:00,131.5,131.7,130.39,130.68,10580.0,129.1754,129.3718,128.085,128.3698,10580.0
2021-02-25 11:30:00,130.67,130.75,129.92,130.06,9277.0,128.36,128.4386,127.6233,127.7608,9277.0
2021-02-25 11:40:00,129.99,130.0,129.25,129.26,9846.0,127.692,127.7019,126.9651,126.975,9846.0
2021-02-25 11:50:00,129.25,130.14,129.21,129.31,18505.0,126.9651,127.8394,126.9258,127.0241,18505.0
2021-02-25 12:00:00,129.33,129.33,128.54,128.75,19519.0,127.0437,127.0437,126.2677,126.474,19519.0
2021-02-25 12:10:00,128.91,129.15,128.13,128.58,17041.0,126.6311,126.8669,125.8649,126.307,17041.0
2021-02-25 12:20:00,128.6,128.87,128.01,128.02,16687.0,126.3266,126.5918,125.747,125.7569,16687.0
2021-02-25 12:30:00,128.06,128.16,127.47,127.84,24107.0,125.7962,125.8944,125.2166,125.5801,24107.0
2021-02-25 12:40:00,127.89,127.89,127.2,127.52,13819.0,125.6292,125.6292,124.9514,125.2657,13819.0
2021-02-25 12:50:00,127.36,127.55,125.86,126.37,20279.0,125.1085,125.2952,123.6351,124.136,20279.0
2021-02-25 13:00:00,126.14,126.77,125.93,126.77,31654.0,123.9101,124.529,123.7038,124.529,31654.0
2021-02-25 13:10:00,126.96,127.56,126.43,127.55,15255.0,124.7156,125.305,124.195,125.2952,15255.0
2021-02-25 13:20:00,127.68,128.41,127.59,128.24,15920.0,125.4229,126.14,125.3345,125.973,15920.0
2021-02-25 13:30:00,128.25,128.28,127.42,128.19,17191.0,125.9828,126.0123,125.1675,125.9239,17191.0
2021-02-25 13:40:00,128.11,128.33,127.74,127.89,19795.0,125.8453,126.0614,125.4818,125.6292,19795.0
2021-02-25 13:50:00,127.81,127.81,127.04,127.48,10549.0,125.5506,125.5506,124.7942,125.2264,10549.0
2021-02-25 14:00:00,127.45,128.61,127.25,128.26,16112.0,125.1969,126.3364,125.0005,125.9926,16112.0
2021-02-25 14:10:00,128.31,128.87,128.2,128.87,10970.0,126.0417,126.5918,125.9337,126.5918,10970.0
2021-02-25 14:20:00,128.87,129.29,128.81,129.22,24819.0,126.5918,127.0044,126.5329,126.9357,24819.0
2021-02-25 14:30:00,129.21,129.21,128.29,128.29,30047.0,126.9258,126.9258,126.0221,126.0221,30047.0
2021-02-25 14:40:00,128.3,128.61,127.97,128.06,7497.0,126.0319,126.3364,125.7078,125.7962,7497.0
2021-02-25 14:50:00,128.16,128.32,127.71,127.85,14125.0,125.8944,126.0516,125.4524,125.5899,14125.0
2021-02-25 15:00:00,127.87,127.97,126.8,127.01,18349.0,125.6095,125.7078,124.5584,124.7647,18349.0
2021-02-25 15:10:00,126.94,127.33,126.36,126.57,18390.0,124.696,125.0791,124.1262,124.3325,18390.0
2021-02-25 15:20:00,126.64,126.77,126.13,126.24,21408.0,124.4013,124.529,123.9003,124.0083,21408.0
2021-02-25 15:30:00,126.19,126.61,125.31,125.82,34756.0,123.9592,124.3718,123.0948,123.5958,34756.0
2021-02-25 15:40:00,125.81,126.91,125.54,126.83,45325.0,123.5859,124.6665,123.3207,124.5879,45325.0
2021-02-25 15:50:00,126.87,126.89,125.63,125.65,153828.0,124.6272,124.6468,123.4091,123.4288,153828.0
2021-02-26 09:30:00,126.95,128.3,126.5,127.89,62154.0,124.7058,126.0319,124.2637,125.6292,62154.0
2021-02-26 09:40:00,127.76,128.3,126.66,126.75,24418.0,125.5015,126.0319,124.4209,124.5093,24418.0
2021-02-26 09:50:00,126.88,126.9,125.46,125.97,31366.0,124.637,124.6567,123.2421,123.7431,31366.0
2021-02-26 10:00:00,125.82,126.09,124.7,124.84,62042.0,123.5958,123.861,122.4956,122.6331,62042.0
2021-02-26 10:10:00,124.75,125.42,124.31,125.1,42773.0,122.5447,123.2028,122.1125,122.8885,42773.0
2021-02-26 10:20:00,125.2,125.62,124.21,124.32,42156.0,122.9867,123.3993,122.0142,122.1223,42156.0
2021-02-26 10:30:00,124.34,125.5,124.03,125.45,30891.0,122.1419,123.2814,121.8374,123.2323,30891.0
2021-02-26 10:40:00,125.21,126.82,125.15,126.76,40028.0,122.9965,124.5781,122.9376,124.5191,40028.0
2021-02-26 10:50:00,126.78,127.35,126.57,126.61,22172.0,124.5388,125.0987,124.3325,124.3718,22172.0
2021-02-26 11:00:00,126.82,127.71,126.57,127.51,15734.0,124.5781,125.4524,124.3325,125.2559,15734.0
2021-02-26 11:10:00,127.63,127.7,126.96,127.04,18993.0,125.3738,125.4425,124.7156,124.7942,18993.0
2021-02-26 11:20:00,127.15,127.56,126.71,127.44,10913.0,124.9023,125.305,124.47,125.1871,10913.0
2021-02-26 11:30:00,127.63,128.77,127.63,128.74,13752.0,125.3738,126.4936,125.3738,126.4641,13752.0
2021-02-26 11:40:00,128.81,128.89,128.19,128.73,12204.0,126.5329,126.6115,125.9239,126.4543,12204.0
2021-02-26 11:50:00,128.64,128.73,128.19,128.73,9635.0,126.3659,126.4543,125.9239,126.4543,9635.0
2021-02-26 12:00:00,128.81,129.76,128.47,129.76,52657.0,126.5329,127.4661,126.1989,127.4661,52657.0
2021-02-26 12:10:00,129.71,129.86,129.34,129.63,13657.0,127.417,127.5643,127.0535,127.3384,13657.0
2021-02-26 12:20:00,129.53,129.78,129.18,129.28,17620.0,127.2402,127.4858,126.8964,126.9946,17620.0
2021-02-26 12:30:00,129.34,129.62,129.1,129.1,9457.0,127.0535,127.3286,126.8178,126.8178,9457.0
2021-02-26 12:40:00,129.06,129.24,128.72,129.07,10245.0,126.7785,126.9553,126.4445,126.7883,10245.0
2021-02-26 12:50:00,129.0,129.65,128.55,128.63,9262.0,126.7195,127.3581,126.2775,126.3561,9262.0
2021-02-26 13:00:00,128.65,129.33,128.29,129.33,14534.0,126.3757,127.0437,126.0221,127.0437,14534.0
2021-02-26 13:10:00,129.22,129.43,128.9,129.29,8887.0,126.9357,127.1419,126.6213,127.0044,8887.0
2021-02-26 13:20:00,129.36,129.68,129.27,129.38,6514.0,127.0732,127.3875,126.9848,127.0928,6514.0
2021-02-26 13:30:00,129.4,129.54,128.64,128.69,11659.0,127.1125,127.25,126.3659,126.415,11659.0
2021-02-26 13:40:00,128.65,129.36,128.47,128.8,9108.0,126.3757,127.0732,126.1989,126.5231,9108.0
2021-02-26 13:50:00,128.68,129.05,128.46,128.81,8456.0,126.4052,126.7687,126.1891,126.5329,8456.0
2021-02-26 14:00:00,128.86,129.25,128.31,128.54,17464.0,126.582,126.9651,126.0417,126.2677,17464.0
2021-02-26 14:10:00,128.48,128.99,128.25,128.25,8310.0,126.2087,126.7097,125.9828,125.9828,8310.0
2021-02-26 14:20:00,128.25,128.63,128.07,128.37,9666.0,125.9828,126.3561,125.806,126.1007,9666.0
2021-02-26 14:30:00,128.41,129.01,128.28,128.73,9045.0,126.14,126.7294,126.0123,126.4543,9045.0
2021-02-26 14:40:00,128.58,129.23,128.08,129.23,9997.0,126.307,126.9455,125.8158,126.9455,9997.0
2021-02-26 14:50:00,129.3,129.3,128.61,128.72,17092.0,127.0142,127.0142,126.3364,126.4445,17092.0
2021-02-26 15:00:00,128.76,129.32,128.69,129.32,14002.0,126.4838,127.0339,126.415,127.0339,14002.0
2021-02-26 15:10:00,129.23,129.28,128.81,129.06,13938.0,126.9455,126.9946,126.5329,126.7785,13938.0
2021-02-26 15:20:00,129.02,129.05,128.15,128.23,14793.0,126.7392,126.7687,125.8846,125.9632,14793.0
2021-02-26 15:30:00,128.2,129.0,128.2,128.96,23099.0,125.9337,126.7195,125.9337,126.6803,23099.0
2021-02-26 15:40:00,128.9,129.83,128.76,129.62,22463.0,126.6213,127.5349,126.4838,127.3286,22463.0
2021-02-26 15:50:00,129.25,129.5,128.46,128.46,127773.0,126.9651,127.2107,126.1891,126.1891,127773.0
2021-03-01 09:30:00,131.47,132.45,130.63,130.68,91083.0,129.1459,130.1086,128.3207,128.3698,91083.0
2021-03-01 09:40:00,130.9,132.07,130.5,131.08,34203.0,128.586,129.7353,128.193,128.7628,34203.0
2021-03-01 09:50:00,131.13,131.78,130.81,131.78,20567.0,128.8119,129.4504,128.4976,129.4504,20567.0
2021-03-01 10:00:00,131.74,131.9,131.18,131.61,25856.0,129.4111,129.5683,128.861,129.2834,25856.0
2021-03-01 10:10:00,131.72,131.73,130.79,131.17,17702.0,129.3915,129.4013,128.4779,128.8512,17702.0
2021-03-01 10:20:00,131.23,131.5,131.12,131.17,23491.0,128.9101,129.1754,128.8021,128.8512,23491.0
2021-03-01 10:30:00,131.15,131.35,130.56,131.26,7399.0,128.8315,129.028,128.252,128.9396,7399.0
2021-03-01 10:40:00,131.37,131.6,131.26,131.6,10721.0,129.0477,129.2736,128.9396,129.2736,10721.0
2021-03-01 10:50:00,131.53,131.67,131.08,131.19,18779.0,129.2048,129.3423,128.7628,128.8708,18779.0
2021-03-01 11:00:00,131.19,131.71,131.0,131.66,26418.0,128.8708,129.3816,128.6842,129.3325,26418.0
2021-03-01 11:10:00,131.63,132.08,131.46,131.94,12196.0,129.3031,129.7451,129.1361,129.6076,12196.0
2021-03-01 11:20:00,131.97,132.09,131.62,131.71,11870.0,129.637,129.7549,129.2932,129.3816,11870.0
2021-03-01 11:30:00,131.78,132.56,131.74,132.34,13978.0,129.4504,130.2166,129.4111,130.0005,13978.0
2021-03-01 11:40:00,132.31,132.98,132.31,132.9,9314.0,129.971,130.6292,129.971,130.5506,9314.0
2021-03-01 11:50:00,132.9,132.9,132.24,132.24,13397.0,130.5506,130.5506,129.9023,129.9023,13397.0
2021-03-01 12:00:00,132.22,132.47,131.99,132.37,18284.0,129.8826,130.1282,129.6567,130.03,18284.0
2021-03-01 12:10:00,132.19,132.45,131.9,132.45,15995.0,129.8532,130.1086,129.5683,130.1086,15995.0
2021-03-01 12:20:00,132.57,132.88,132.31,132.44,14180.0,130.2264,130.531,129.971,130.0987,14180.0
2021-03-01 12:30:00,132.45,132.69,132.22,132.61,24155.0,130.1086,130.3443,129.8826,130.2657,24155.0
2021-03-01 12:40:00,132.61,133.16,132.61,133.16,8657.0,130.2657,130.806,130.2657,130.806,8657.0
2021-03-01 12:50:00,133.17,133.23,132.62,132.76,8441.0,130.8158,130.8748,130.2756,130.4131,8441.0
2021-03-01 13:00:00,132.98,132.98,132.41,132.59,13373.0,130.6292,130.6292,130.0693,130.2461,13373.0
2021-03-01 13:10:00,132.63,132.86,132.28,132.81,21420.0,130.2854,130.5113,129.9416,130.4622,21420.0
2021-03-01 13:20:00,132.84,133.25,132.8,133.05,19730.0,130.4917,130.8944,130.4524,130.698,19730.0
2021-03-01 13:30:00,133.03,133.28,132.99,133.2,7406.0,130.6783,130.9239,130.639,130.8453,7406.0
2021-03-01 13:40:00,133.19,133.46,132.97,133.29,15638.0,130.8355,131.1007,130.6194,130.9337,15638.0
2021-03-01 13:50:00,133.26,133.48,133.03,133.03,12301.0,130.9042,131.1204,130.6783,130.6783,12301.0
2021-03-01 14:00:00,133.03,133.67,133.03,133.61,14410.0,130.6783,131.307,130.6783,131.2481,14410.0
2021-03-01 14:10:00,133.64,133.85,133.6,133.72,8656.0,131.2775,131.4838,131.2382,131.3561,8656.0
2021-03-01 14:20:00,133.66,133.9,133.65,133.9,8918.0,131.2972,131.5329,131.2873,131.5329,8918.0
2021-03-01 14:30:00,133.93,133.97,133.56,133.63,18614.0,131.5624,131.6017,131.1989,131.2677,18614.0
2021-03-01 14:40:00,133.6,134.1,133.6,134.05,24553.0,131.2382,131.7294,131.2382,131.6803,24553.0
2021-03-01 14:50:00,133.98,134.35,133.79,133.8,21105.0,131.6115,131.975,131.4249,131.4347,21105.0
2021-03-01 15:00:00,133.84,134.14,133.61,133.68,12522.0,131.474,131.7687,131.2481,131.3168,12522.0
2021-03-01 15:10:00,133.78,133.78,133.27,133.57,17940.0,131.415,131.415,130.9141,131.2088,17940.0
2021-03-01 15:20:00,133.62,133.68,133.33,133.56,13385.0,131.2579,131.3168,130.973,131.1989,13385.0
2021-03-01 15:30:00,133.58,133.83,133.49,133.76,19625.0,131.2186,131.4642,131.1302,131.3954,19625.0
2021-03-01 15:40:00,133.77,133.97,133.61,133.72,21694.0,131.4052,131.6017,131.2481,131.3561,21694.0
2021-03-01 15:50:00,133.66,134.15,133.52,134.0,90294.0,131.2972,131.7785,131.1596,131.6312,90294.0
2021-03-02 09:30:00,133.75,133.99,131.85,132.35,38317.0,131.3856,131.6213,129.5192,130.0103,38317.0
2021-03-02 09:40:00,132.26,132.46,130.73,130.73,26783.0,129.9219,130.1184,128.419,128.419,26783.0
2021-03-02 09:50:00,131.0,132.78,130.83,132.54,36601.0,128.6842,130.4327,128.5172,130.197,36601.0
2021-03-02 10:00:00,132.52,132.76,131.87,132.22,27514.0,130.1773,130.4131,129.5388,129.8826,27514.0
2021-03-02 10:10:00,132.26,132.64,131.04,131.59,36154.0,129.9219,130.2952,128.7235,129.2638,36154.0
2021-03-02 10:20:00,131.35,131.63,130.65,130.83,36770.0,129.028,129.3031,128.3404,128.5172,36770.0
2021-03-02 10:30:00,130.8,130.93,130.07,130.12,25179.0,128.4877,128.6154,127.7706,127.8197,25179.0
2021-03-02 10:40:00,130.18,130.78,129.67,130.73,30048.0,127.8787,128.4681,127.3777,128.419,30048.0
2021-03-02 10:50:00,130.7,130.79,129.96,129.96,15638.0,128.3895,128.4779,127.6626,127.6626,15638.0
2021-03-02 11:00:00,129.92,130.17,129.47,129.8,23730.0,127.6233,127.8689,127.1812,127.5054,23730.0
2021-03-02 11:10:00,129.86,129.86,129.3,129.44,21110.0,127.5643,127.5643,127.0142,127.1518,21110.0
2021-03-02 11:20:00,129.5,129.58,129.11,129.55,17563.0,127.2107,127.2893,126.8276,127.2598,17563.0
2021-03-02 11:30:00,129.54,129.62,129.03,129.15,36524.0,127.25,127.3286,126.749,126.8669,36524.0
2021-03-02 11:40:00,129.0,129.29,128.7,129.29,18109.0,126.7195,127.0044,126.4249,127.0044,18109.0
2021-03-02 11:50:00,129.21,129.32,128.77,128.77,13001.0,126.9258,127.0339,126.4936,126.4936,13001.0
2021-03-02 12:00:00,128.67,129.14,128.38,128.59,26793.0,126.3954,126.8571,126.1105,126.3168,26793.0
2021-03-02 12:10:00,128.7,129.23,128.67,129.1,8793.0,126.4249,126.9455,126.3954,126.8178,8793.0
2021-03-02 12:20:00,129.0,129.29,128.83,129.01,11307.0,126.7195,127.0044,126.5526,126.7294,11307.0
2021-03-02 12:30:00,129.02,129.59,128.83,129.5,9591.0,126.7392,127.2991,126.5526,127.2107,9591.0
2021-03-02 12:40:00,129.58,129.72,129.33,129.33,12166.0,127.2893,127.4268,127.0437,127.0437,12166.0
2021-03-02 12:50:00,129.28,129.5,129.06,129.19,8280.0,126.9946,127.2107,126.7785,126.9062,8280.0
2021-03-02 13:00:00,129.19,129.53,129.12,129.41,12550.0,126.9062,127.2402,126.8374,127.1223,12550.0
2021-03-02 13:10:00,129.52,129.64,129.16,129.25,13515.0,127.2304,127.3482,126.8767,126.9651,13515.0
2021-03-02 13:20:00,129.2,129.34,129.06,129.16,12795.0,126.916,127.0535,126.7785,126.8767,12795.0
2021-03-02 13:30:00,129.25,129.75,129.25,129.75,14045.0,126.9651,127.4563,126.9651,127.4563,14045.0
2021-03-02 13:40:00,129.78,129.82,129.42,129.55,17373.0,127.4858,127.5251,127.1321,127.2598,17373.0
2021-03-02 13:50:00,129.62,129.64,129.16,129.16,26499.0,127.3286,127.3482,126.8767,126.8767,26499.0
2021-03-02 14:00:00,129.22,129.52,129.06,129.09,7600.0,126.9357,127.2304,126.7785,126.808,7600.0
2021-03-02 14:10:00,129.09,129.24,128.67,128.77,8876.0,126.808,126.9553,126.3954,126.4936,8876.0
2021-03-02 14:20:00,128.75,129.0,128.5,128.61,9647.0,126.474,126.7195,126.2284,126.3364,9647.0
2021-03-02 14:30:00,128.63,128.72,128.45,128.62,9746.0,126.3561,126.4445,126.1793,126.3463,9746.0
2021-03-02 14:40:00,128.75,128.9,128.48,128.71,7552.0,126.474,126.6213,126.2087,126.4347,7552.0
2021-03-02 14:50:00,128.67,129.0,128.59,128.79,11272.0,126.3954,126.7195,126.3168,126.5133,11272.0
2021-03-02 15:00:00,128.75,129.08,128.71,128.86,9345.0,126.474,126.7981,126.4347,126.582,9345.0
2021-03-02 15:10:00,129.0,129.13,128.16,128.16,15398.0,126.7195,126.8473,125.8944,125.8944,15398.0
2021-03-02 15:20:00,128.09,128.32,127.95,127.96,20693.0,125.8256,126.0516,125.6881,125.6979,20693.0
2021-03-02 15:30:00,127.96,128.69,127.81,128.0,18211.0,125.6979,126.415,125.5506,125.7372,18211.0
2021-03-02 15:40:00,128.0,128.23,127.66,127.81,28547.0,125.7372,125.9632,125.4032,125.5506,28547.0
2021-03-02 15:50:00,127.93,127.97,126.74,126.79,177794.0,125.6685,125.7078,124.4995,124.5486,177794.0
2021-03-03 09:30:00,126.79,128.67,126.62,127.25,51975.0,124.5486,126.3954,124.3816,125.0005,51975.0
2021-03-03 09:40:00,127.39,127.75,126.57,127.03,25678.0,125.138,125.4916,124.3325,124.7844,25678.0
2021-03-03 09:50:00,127.21,127.64,126.18,126.48,30402.0,124.9612,125.3836,123.9494,124.2441,30402.0
2021-03-03 10:00:00,126.33,126.65,125.96,126.28,27105.0,124.0967,124.4111,123.7333,124.0476,27105.0
2021-03-03 10:10:00,126.26,126.36,124.72,124.76,38175.0,124.028,124.1262,122.5152,122.5545,38175.0
2021-03-03 10:20:00,124.75,125.45,124.33,124.5,63691.0,122.5447,123.2323,122.1321,122.2991,63691.0
2021-03-03 10:30:00,124.39,125.28,124.28,125.04,30014.0,122.191,123.0653,122.083,122.8296,30014.0
2021-03-03 10:40:00,125.04,125.64,124.52,125.27,18263.0,122.8296,123.4189,122.3187,123.0555,18263.0
2021-03-03 10:50:00,125.17,125.68,124.75,125.41,19280.0,122.9573,123.4582,122.5447,123.193,19280.0
2021-03-03 11:00:00,125.41,125.95,125.38,125.78,35520.0,123.193,123.7235,123.1635,123.5565,35520.0
2021-03-03 11:10:00,125.8,125.87,125.27,125.73,40742.0,123.5761,123.6449,123.0555,123.5074,40742.0
2021-03-03 11:20:00,125.74,126.05,125.57,125.98,38959.0,123.5172,123.8217,123.3502,123.7529,38959.0
2021-03-03 11:30:00,125.94,126.06,125.27,125.66,40521.0,123.7136,123.8315,123.0555,123.4386,40521.0
2021-03-03 11:40:00,125.65,125.81,124.91,125.13,17491.0,123.4288,123.5859,122.7019,122.918,17491.0
2021-03-03 11:50:00,125.26,125.77,125.15,125.18,16356.0,123.0457,123.5466,122.9376,122.9671,16356.0
2021-03-03 12:00:00,125.24,125.26,124.88,124.96,16583.0,123.026,123.0457,122.6724,122.751,16583.0
2021-03-03 12:10:00,124.98,125.13,124.74,124.92,12303.0,122.7706,122.918,122.5349,122.7117,12303.0
2021-03-03 12:20:00,124.83,124.92,124.64,124.69,11158.0,122.6233,122.7117,122.4366,122.4857,11158.0
2021-03-03 12:30:00,124.7,124.79,124.07,124.07,19344.0,122.4956,122.584,121.8767,121.8767,19344.0
2021-03-03 12:40:00,124.08,124.51,123.73,124.39,15372.0,121.8865,122.3089,121.5427,122.191,15372.0
2021-03-03 12:50:00,124.48,124.63,123.95,123.96,11159.0,122.2795,122.4268,121.7588,121.7686,11159.0
2021-03-03 13:00:00,124.01,124.4,123.95,124.04,21650.0,121.8178,122.2009,121.7588,121.8472,21650.0
2021-03-03 13:10:00,124.04,125.02,124.0,124.98,24444.0,121.8472,122.8099,121.8079,122.7706,24444.0
2021-03-03 13:20:00,124.96,125.02,124.64,124.83,11762.0,122.751,122.8099,122.4366,122.6233,11762.0
2021-03-03 13:30:00,124.69,124.73,124.38,124.55,10805.0,122.4857,122.525,122.1812,122.3482,10805.0
2021-03-03 13:40:00,124.47,124.49,123.69,123.83,16182.0,122.2696,122.2893,121.5034,121.6409,16182.0
2021-03-03 13:50:00,123.73,123.86,123.12,123.27,16371.0,121.5427,121.6704,120.9435,121.0908,16371.0
2021-03-03 14:00:00,123.28,123.32,122.73,122.86,29497.0,121.1007,121.14,120.5604,120.6881,29497.0
2021-03-03 14:10:00,122.86,122.96,122.41,122.47,21667.0,120.6881,120.7863,120.246,120.305,21667.0
2021-03-03 14:20:00,122.61,122.66,121.95,122.08,19848.0,120.4425,120.4916,119.7942,119.9219,19848.0
2021-03-03 14:30:00,122.1,122.78,121.59,122.57,25077.0,119.9415,120.6095,119.4405,120.4032,25077.0
2021-03-03 14:40:00,122.57,122.71,121.96,122.06,61651.0,120.4032,120.5407,119.804,119.9022,61651.0
2021-03-03 14:50:00,122.15,123.24,122.15,123.12,34020.0,119.9906,121.0614,119.9906,120.9435,34020.0
2021-03-03 15:00:00,123.19,123.44,122.56,122.59,22391.0,121.0123,121.2578,120.3934,120.4229,22391.0
2021-03-03 15:10:00,122.64,123.18,122.57,122.88,33578.0,120.472,121.0024,120.4032,120.7077,33578.0
2021-03-03 15:20:00,122.93,122.93,122.23,122.45,29890.0,120.7569,120.7569,120.0692,120.2853,29890.0
2021-03-03 15:30:00,122.47,122.75,122.22,122.57,33549.0,120.305,120.58,120.0594,120.4032,33549.0
2021-03-03 15:40:00,122.58,122.93,122.39,122.69,49747.0,120.413,120.7569,120.2264,120.5211,49747.0
2021-03-03 15:50:00,122.65,122.65,121.46,121.66,144763.0,120.4818,120.4818,119.3128,119.5093,144763.0
2021-03-04 09:30:00,121.0,121.45,119.68,120.82,75616.0,118.861,119.303,117.5643,118.6842,75616.0
2021-03-04 09:40:00,120.79,120.79,117.74,117.74,72701.0,118.6547,118.6547,115.6586,115.6586,72701.0
2021-03-04 09:50:00,117.64,118.2,116.4,116.58,84495.0,115.5604,116.1105,114.3423,114.5191,84495.0
2021-03-04 10:00:00,116.43,117.21,115.49,115.62,80108.0,114.3718,115.138,113.4484,113.5761,80108.0
2021-03-04 10:10:00,115.51,116.07,115.1,115.35,60349.0,113.468,114.0181,113.0653,113.3109,60349.0
2021-03-04 10:20:00,115.25,116.1,115.15,115.7,50996.0,113.2126,114.0476,113.1144,113.6547,50996.0
2021-03-04 10:30:00,115.64,117.12,115.41,117.11,67933.0,113.5957,115.0496,113.3698,115.0397,67933.0
2021-03-04 10:40:00,117.13,118.43,116.65,118.36,69540.0,115.0594,116.3364,114.5879,116.2676,69540.0
2021-03-04 10:50:00,118.33,118.84,117.21,118.22,64743.0,116.2382,116.7392,115.138,116.1301,64743.0
2021-03-04 11:00:00,118.21,118.85,117.83,117.9,54814.0,116.1203,116.749,115.747,115.8158,54814.0
2021-03-04 11:10:00,118.02,118.17,116.53,117.25,28516.0,115.9337,116.081,114.47,115.1773,28516.0
2021-03-04 11:20:00,117.37,117.49,116.87,117.13,31851.0,115.2951,115.413,114.804,115.0594,31851.0
2021-03-04 11:30:00,117.19,117.56,116.87,117.55,26412.0,115.1183,115.4818,114.804,115.472,26412.0
2021-03-04 11:40:00,117.43,118.34,117.43,118.2,27921.0,115.3541,116.248,115.3541,116.1105,27921.0
2021-03-04 11:50:00,118.25,118.5,117.77,117.78,29211.0,116.1596,116.4052,115.6881,115.6979,29211.0
2021-03-04 12:00:00,117.84,118.46,117.58,118.18,30196.0,115.7568,116.3659,115.5014,116.0908,30196.0
2021-03-04 12:10:00,118.13,118.28,116.89,117.63,31133.0,116.0417,116.1891,114.8236,115.5505,31133.0
2021-03-04 12:20:00,117.67,117.9,116.34,116.68,35118.0,115.5898,115.8158,114.2834,114.6173,35118.0
2021-03-04 12:30:00,116.6,116.72,115.43,116.41,52310.0,114.5388,114.6566,113.3894,114.3521,52310.0
2021-03-04 12:40:00,116.49,116.58,115.9,116.08,42726.0,114.4307,114.5191,113.8511,114.0279,42726.0
2021-03-04 12:50:00,116.14,116.32,115.16,115.45,35478.0,114.0869,114.2637,113.1242,113.4091,35478.0
2021-03-04 13:00:00,115.46,115.74,114.32,114.55,23417.0,113.4189,113.694,112.2991,112.525,23417.0
2021-03-04 13:10:00,114.4,114.71,113.85,114.31,31506.0,112.3776,112.6822,111.8374,112.2892,31506.0
2021-03-04 13:20:00,114.23,114.24,113.15,114.0,45784.0,112.2107,112.2205,111.1497,111.9847,45784.0
2021-03-04 13:30:00,114.04,114.05,112.79,113.23,57984.0,112.024,112.0338,110.7961,111.2283,57984.0
2021-03-04 13:40:00,113.05,113.15,112.09,112.31,47414.0,111.0515,111.1497,110.1085,110.3246,47414.0
2021-03-04 13:50:00,112.24,112.27,111.31,111.47,52425.0,110.2558,110.2853,109.3423,109.4994,52425.0
2021-03-04 14:00:00,111.44,112.95,111.38,112.8,48139.0,109.47,110.9533,109.411,110.8059,48139.0
2021-03-04 14:10:00,112.8,113.05,112.4,112.86,50506.0,110.8059,111.0515,110.413,110.8649,50506.0
2021-03-04 14:20:00,112.98,114.55,112.97,114.33,25612.0,110.9827,112.525,110.9729,112.3089,25612.0
2021-03-04 14:30:00,114.39,114.52,113.91,114.24,40005.0,112.3678,112.4955,111.8963,112.2205,40005.0
2021-03-04 14:40:00,114.2,115.03,114.02,114.83,48046.0,112.1812,112.9965,112.0044,112.8,48046.0
2021-03-04 14:50:00,114.9,114.99,114.0,114.51,31794.0,112.8688,112.9572,111.9847,112.4857,31794.0
2021-03-04 15:00:00,114.62,114.79,113.94,114.03,41959.0,112.5938,112.7608,111.9258,112.0142,41959.0
2021-03-04 15:10:00,114.02,114.3,113.9,114.06,58007.0,112.0044,112.2794,111.8865,112.0437,58007.0
2021-03-04 15:20:00,114.05,114.5,113.58,114.38,48657.0,112.0338,112.4759,111.5721,112.358,48657.0
2021-03-04 15:30:00,114.37,115.38,114.0,114.9,103057.0,112.3482,113.3403,111.9847,112.8688,103057.0
2021-03-04 15:40:00,114.93,115.54,114.72,115.02,55890.0,112.8983,113.4975,112.692,112.9867,55890.0
2021-03-04 15:50:00,115.05,115.35,113.65,113.96,255526.0,113.0162,113.3109,111.6409,111.9454,255526.0
2021-03-05 09:30:00,117.41,117.83,114.17,114.31,87505.0,115.3344,115.747,112.1517,112.2892,87505.0
2021-03-05 09:40:00,114.33,114.91,113.19,113.19,28243.0,112.3089,112.8786,111.189,111.189,28243.0
2021-03-05 09:50:00,113.08,113.67,111.56,112.46,91561.0,111.081,111.6606,109.5879,110.4719,91561.0
2021-03-05 10:00:00,112.45,112.53,111.21,111.78,72062.0,110.4621,110.5407,109.244,109.804,72062.0
2021-03-05 10:10:00,111.77,112.21,110.34,110.65,65395.0,109.7941,110.2264,108.3894,108.6939,65395.0
2021-03-05 10:20:00,110.64,111.07,109.68,109.92,78827.0,108.6841,109.1065,107.7411,107.9768,78827.0
2021-03-05 10:30:00,110.15,110.52,109.04,109.3,49062.0,108.2028,108.5662,107.1124,107.3678,49062.0
2021-03-05 10:40:00,109.24,109.9,108.66,109.54,45242.0,107.3089,107.9572,106.7391,107.6036,45242.0
2021-03-05 10:50:00,109.46,110.4,109.14,109.23,43117.0,107.525,108.4484,107.2106,107.299,43117.0
2021-03-05 11:00:00,109.28,109.69,108.39,108.62,65621.0,107.3482,107.7509,106.4739,106.6998,65621.0
2021-03-05 11:10:00,108.5,108.98,107.06,107.71,130333.0,106.5819,107.0535,105.1674,105.8059,130333.0
2021-03-05 11:20:00,107.75,107.9,106.45,107.0,115720.0,105.8452,105.9926,104.5682,105.1085,115720.0
2021-03-05 11:30:00,106.95,109.24,106.95,109.04,88606.0,105.0593,107.3089,105.0593,107.1124,88606.0
2021-03-05 11:40:00,109.07,109.57,108.28,108.98,81446.0,107.1419,107.633,106.3658,107.0535,81446.0
2021-03-05 11:50:00,109.02,109.66,108.4,109.66,53774.0,107.0928,107.7214,106.4837,107.7214,53774.0
2021-03-05 12:00:00,109.61,110.19,109.16,109.58,83315.0,107.6723,108.2421,107.2303,107.6429,83315.0
2021-03-05 12:10:00,109.6,110.57,109.51,110.57,106650.0,107.6625,108.6154,107.5741,108.6154,106650.0
2021-03-05 12:20:00,110.63,111.62,110.63,111.45,48538.0,108.6743,109.6468,108.6743,109.4798,48538.0
2021-03-05 12:30:00,111.46,112.44,111.37,112.1,30618.0,109.4896,110.4523,109.4012,110.1183,30618.0
2021-03-05 12:40:00,112.1,112.88,111.95,112.54,36514.0,110.1183,110.8845,109.971,110.5505,36514.0
2021-03-05 12:50:00,112.48,113.18,112.24,112.85,18814.0,110.4916,111.1792,110.2558,110.855,18814.0
2021-03-05 13:00:00,112.87,113.18,111.97,112.57,34482.0,110.8747,111.1792,109.9906,110.58,34482.0
2021-03-05 13:10:00,112.59,113.51,112.25,113.45,40277.0,110.5996,111.5034,110.2657,111.4444,40277.0
2021-03-05 13:20:00,113.46,113.95,112.7,113.95,28415.0,111.4543,111.9356,110.7077,111.9356,28415.0
2021-03-05 13:30:00,114.25,114.67,113.92,114.49,21637.0,112.2303,112.6429,111.9061,112.4661,21637.0
2021-03-05 13:40:00,114.56,114.71,113.5,113.54,51455.0,112.5348,112.6822,111.4936,111.5328,51455.0
2021-03-05 13:50:00,113.56,113.57,112.66,112.93,73083.0,111.5525,111.5623,110.6684,110.9336,73083.0
2021-03-05 14:00:00,112.93,113.34,112.41,112.47,42721.0,110.9336,111.3364,110.4228,110.4818,42721.0
2021-03-05 14:10:00,112.41,112.88,112.33,112.36,30184.0,110.4228,110.8845,110.3442,110.3737,30184.0
2021-03-05 14:20:00,112.38,113.28,112.17,113.22,27885.0,110.3934,111.2774,110.1871,111.2185,27885.0
2021-03-05 14:30:00,113.22,114.33,113.21,113.5,28744.0,111.2185,112.3089,111.2087,111.4936,28744.0
2021-03-05 14:40:00,113.54,113.72,112.8,113.51,29185.0,111.5328,111.7097,110.8059,111.5034,29185.0
2021-03-05 14:50:00,113.48,114.07,113.34,114.03,27811.0,111.4739,112.0535,111.3364,112.0142,27811.0
2021-03-05 15:00:00,114.03,114.23,113.74,114.01,18997.0,112.0142,112.2107,111.7293,111.9945,18997.0
2021-03-05 15:10:00,113.96,114.42,113.55,114.07,31894.0,111.9454,112.3973,111.5427,112.0535,31894.0
2021-03-05 15:20:00,114.03,114.5,113.93,114.22,22632.0,112.0142,112.4759,111.916,112.2008,22632.0
2021-03-05 15:30:00,114.27,114.67,113.84,114.61,48667.0,112.2499,112.6429,111.8275,112.5839,48667.0
2021-03-05 15:40:00,114.68,114.68,113.96,114.44,41072.0,112.6527,112.6527,111.9454,112.4169,41072.0
2021-03-05 15:50:00,114.5,114.52,113.83,113.89,161367.0,112.4759,112.4955,111.8177,111.8767,161367.0
2021-03-08 09:30:00,113.0,113.0,110.58,111.8,56675.0,111.0024,111.0024,108.6252,109.8236,56675.0
2021-03-08 09:40:00,112.17,113.66,112.07,112.52,34105.0,110.1871,111.6507,110.0888,110.5309,34105.0
2021-03-08 09:50:00,112.34,112.94,111.09,111.85,34310.0,110.3541,110.9435,109.1262,109.8727,34310.0
2021-03-08 10:00:00,111.97,112.15,110.8,111.99,74304.0,109.9906,110.1674,108.8413,110.0102,74304.0
2021-03-08 10:10:00,112.14,112.44,110.78,111.17,44298.0,110.1576,110.4523,108.8216,109.2047,44298.0
2021-03-08 10:20:00,111.12,111.45,110.4,111.3,28379.0,109.1556,109.4798,108.4484,109.3324,28379.0
2021-03-08 10:30:00,111.3,111.98,111.22,111.44,36842.0,109.3324,110.0004,109.2539,109.47,36842.0
2021-03-08 10:40:00,111.46,112.4,111.4,111.63,40931.0,109.4896,110.413,109.4307,109.6566,40931.0
2021-03-08 10:50:00,111.68,112.02,111.18,111.57,61161.0,109.7057,110.0397,109.2146,109.5977,61161.0
2021-03-08 11:00:00,111.71,112.26,111.21,111.4,28629.0,109.7352,110.2755,109.244,109.4307,28629.0
2021-03-08 11:10:00,111.38,111.43,110.74,111.15,33880.0,109.411,109.4601,108.7823,109.1851,33880.0
2021-03-08 11:20:00,111.27,111.6,110.23,110.34,70318.0,109.303,109.6271,108.2814,108.3894,70318.0
2021-03-08 11:30:00,110.33,110.36,109.54,109.7,57401.0,108.3796,108.4091,107.6036,107.7607,57401.0
2021-03-08 11:40:00,109.75,109.94,108.61,109.01,53967.0,107.8098,107.9965,106.69,107.0829,53967.0
2021-03-08 11:50:00,108.92,109.12,108.37,108.57,44240.0,106.9945,107.191,106.4542,106.6507,44240.0
2021-03-08 12:00:00,108.53,109.44,108.49,109.43,43300.0,106.6114,107.5053,106.5721,107.4955,43300.0
2021-03-08 12:10:00,109.4,109.54,108.74,109.12,18934.0,107.466,107.6036,106.8177,107.191,18934.0
2021-03-08 12:20:00,109.26,110.22,109.22,110.0,18849.0,107.3285,108.2715,107.2892,108.0554,18849.0
2021-03-08 12:30:00,109.97,110.24,109.63,109.69,66863.0,108.026,108.2912,107.692,107.7509,66863.0
2021-03-08 12:40:00,109.67,109.78,109.32,109.58,23317.0,107.7313,107.8393,107.3874,107.6429,23317.0
2021-03-08 12:50:00,109.58,109.98,108.61,108.62,16129.0,107.6429,108.0358,106.69,106.6998,16129.0
2021-03-08 13:00:00,108.66,109.01,108.49,108.53,29748.0,106.7391,107.0829,106.5721,106.6114,29748.0
2021-03-08 13:10:00,108.52,108.57,108.03,108.03,49535.0,106.6016,106.6507,106.1203,106.1203,49535.0
2021-03-08 13:20:00,108.08,108.83,108.05,108.58,28391.0,106.1694,106.9061,106.1399,106.6605,28391.0
2021-03-08 13:30:00,108.62,108.68,108.22,108.36,46541.0,106.6998,106.7588,106.3069,106.4444,46541.0
2021-03-08 13:40:00,108.31,108.32,107.16,107.36,29550.0,106.3953,106.4051,105.2656,105.4621,29550.0
2021-03-08 13:50:00,107.35,107.36,106.49,106.75,46273.0,105.4523,105.4621,104.6075,104.8629,46273.0
2021-03-08 14:00:00,106.7,106.95,106.13,106.19,100444.0,104.8138,105.0593,104.2538,104.3128,100444.0
2021-03-08 14:10:00,106.15,106.85,106.08,106.28,110677.0,104.2735,104.9611,104.2047,104.4012,110677.0
2021-03-08 14:20:00,106.23,106.82,106.16,106.73,72566.0,104.3521,104.9316,104.2833,104.8432,72566.0
2021-03-08 14:30:00,106.75,107.14,106.49,106.49,54310.0,104.8629,105.246,104.6075,104.6075,54310.0
2021-03-08 14:40:00,106.49,106.6,105.75,105.91,64093.0,104.6075,104.7155,103.8806,104.0377,64093.0
2021-03-08 14:50:00,105.95,106.13,105.74,105.98,71839.0,104.077,104.2538,103.8707,104.1065,71839.0
2021-03-08 15:00:00,105.99,105.99,105.06,105.08,66394.0,104.1163,104.1163,103.2028,103.2224,66394.0
2021-03-08 15:10:00,105.1,105.6,104.73,104.79,98903.0,103.2421,103.7332,102.8786,102.9375,98903.0
2021-03-08 15:20:00,104.8,105.2,104.47,104.88,74792.0,102.9474,103.3403,102.6232,103.0259,74792.0
2021-03-08 15:30:00,104.97,105.46,104.89,105.2,111518.0,103.1143,103.5957,103.0358,103.3403,111518.0
2021-03-08 15:40:00,105.2,105.45,104.49,104.78,195163.0,103.3403,103.5859,102.6428,102.9277,195163.0
2021-03-08 15:50:00,104.86,105.41,104.05,104.18,388546.0,103.0063,103.5466,102.2106,102.3383,388546.0
2021-03-09 09:30:00,108.9,110.82,108.62,110.26,133217.0,106.9749,108.8609,106.6998,108.3108,133217.0
2021-03-09 09:40:00,110.36,110.36,109.21,110.27,169068.0,108.4091,108.4091,107.2794,108.3207,169068.0
2021-03-09 09:50:00,110.29,112.04,109.93,111.7,91159.0,108.3403,110.0594,107.9867,109.7254,91159.0
2021-03-09 10:00:00,111.7,112.91,111.34,112.71,123050.0,109.7254,110.914,109.3717,110.7175,123050.0
2021-03-09 10:10:00,112.75,112.88,112.0,112.34,153463.0,110.7568,110.8845,110.0201,110.3541,153463.0
2021-03-09 10:20:00,112.34,112.67,111.9,112.33,74453.0,110.3541,110.6782,109.9218,110.3442,74453.0
2021-03-09 10:30:00,112.34,112.52,111.31,112.35,31804.0,110.3541,110.5309,109.3423,110.3639,31804.0
2021-03-09 10:40:00,112.23,112.6,111.32,111.32,37365.0,110.246,110.6095,109.3521,109.3521,37365.0
2021-03-09 10:50:00,111.39,111.85,111.15,111.46,54163.0,109.4209,109.8727,109.1851,109.4896,54163.0
2021-03-09 11:00:00,111.44,112.01,111.25,111.77,36904.0,109.47,110.0299,109.2833,109.7941,36904.0
2021-03-09 11:10:00,111.73,111.89,111.21,111.89,18593.0,109.7548,109.912,109.244,109.912,18593.0
2021-03-09 11:20:00,111.91,111.94,111.56,111.76,18703.0,109.9317,109.9611,109.5879,109.7843,18703.0
2021-03-09 11:30:00,111.82,112.3,111.62,111.62,49358.0,109.8433,110.3148,109.6468,109.6468,49358.0
2021-03-09 11:40:00,111.64,111.91,111.53,111.63,26050.0,109.6664,109.9317,109.5584,109.6566,26050.0
2021-03-09 11:50:00,111.63,112.48,111.62,112.27,17832.0,109.6566,110.4916,109.6468,110.2853,17832.0
2021-03-09 12:00:00,112.33,112.72,112.05,112.54,23532.0,110.3442,110.7273,110.0692,110.5505,23532.0
2021-03-09 12:10:00,112.57,113.22,112.54,112.62,37272.0,110.58,111.2185,110.5505,110.6291,37272.0
2021-03-09 12:20:00,112.65,113.49,112.59,113.0,26770.0,110.6586,111.4837,110.5996,111.0024,26770.0
2021-03-09 12:30:00,113.06,113.58,112.97,113.44,24995.0,111.0613,111.5721,110.9729,111.4346,24995.0
2021-03-09 12:40:00,113.45,113.46,112.95,113.02,22077.0,111.4444,111.4543,110.9533,111.022,22077.0
2021-03-09 12:50:00,113.0,113.29,112.8,113.28,15104.0,111.0024,111.2873,110.8059,111.2774,15104.0
2021-03-09 13:00:00,113.29,113.73,113.18,113.56,22813.0,111.2873,111.7195,111.1792,111.5525,22813.0
2021-03-09 13:10:00,113.61,113.98,113.33,113.53,18581.0,111.6016,111.9651,111.3266,111.523,18581.0
2021-03-09 13:20:00,113.56,114.02,113.5,113.75,20044.0,111.5525,112.0044,111.4936,111.7391,20044.0
2021-03-09 13:30:00,113.75,114.34,113.61,114.3,24072.0,111.7391,112.3187,111.6016,112.2794,24072.0
2021-03-09 13:40:00,114.36,114.55,113.9,113.98,69579.0,112.3384,112.525,111.8865,111.9651,69579.0
2021-03-09 13:50:00,113.97,113.99,113.71,113.76,23111.0,111.9552,111.9749,111.6998,111.749,23111.0
2021-03-09 14:00:00,113.73,113.85,113.43,113.55,21452.0,111.7195,111.8374,111.4248,111.5427,21452.0
2021-03-09 14:10:00,113.56,113.56,113.11,113.21,19192.0,111.5525,111.5525,111.1105,111.2087,19192.0
2021-03-09 14:20:00,113.21,113.21,112.87,113.01,28389.0,111.2087,111.2087,110.8747,111.0122,28389.0
2021-03-09 14:30:00,113.05,113.59,113.05,113.58,22902.0,111.0515,111.582,111.0515,111.5721,22902.0
2021-03-09 14:40:00,113.57,114.12,113.56,113.85,26973.0,111.5623,112.1026,111.5525,111.8374,26973.0
2021-03-09 14:50:00,113.89,114.41,113.89,114.04,30643.0,111.8767,112.3875,111.8767,112.024,30643.0
2021-03-09 15:00:00,114.09,114.35,113.89,113.91,24423.0,112.0731,112.3285,111.8767,111.8963,24423.0
2021-03-09 15:10:00,113.95,114.32,113.95,114.26,28120.0,111.9356,112.2991,111.9356,112.2401,28120.0
2021-03-09 15:20:00,114.29,114.45,114.05,114.37,29447.0,112.2696,112.4268,112.0338,112.3482,29447.0
2021-03-09 15:30:00,114.34,114.84,114.22,114.45,50575.0,112.3187,112.8099,112.2008,112.4268,50575.0
2021-03-09 15:40:00,114.46,114.46,113.48,113.63,81418.0,112.4366,112.4366,111.4739,111.6213,81418.0
2021-03-09 15:50:00,113.6,113.69,112.82,113.34,198211.0,111.5918,111.6802,110.8256,111.3364,198211.0
2021-03-10 09:30:00,117.21,117.25,112.77,113.18,102728.0,115.138,115.1773,110.7765,111.1792,102728.0
2021-03-10 09:40:00,113.17,113.43,112.11,113.23,167621.0,111.1694,111.4248,110.1281,111.2283,167621.0
2021-03-10 09:50:00,113.12,114.14,112.13,112.16,87539.0,111.1203,112.1222,110.1478,110.1772,87539.0
2021-03-10 10:00:00,112.26,112.64,111.3,111.31,89400.0,110.2755,110.6488,109.3324,109.3423,89400.0
2021-03-10 10:10:00,111.4,112.26,111.16,111.97,58312.0,109.4307,110.2755,109.1949,109.9906,58312.0
2021-03-10 10:20:00,111.82,111.82,109.41,109.55,87045.0,109.8433,109.8433,107.4759,107.6134,87045.0
2021-03-10 10:30:00,109.55,110.64,109.34,109.47,87487.0,107.6134,108.6841,107.4071,107.5348,87487.0
2021-03-10 10:40:00,109.35,109.99,109.11,109.77,34019.0,107.4169,108.0456,107.1812,107.8295,34019.0
2021-03-10 10:50:00,109.76,109.99,108.79,109.93,39339.0,107.8197,108.0456,106.8668,107.9867,39339.0
2021-03-10 11:00:00,109.97,110.76,109.86,110.58,40566.0,108.026,108.802,107.9179,108.6252,40566.0
2021-03-10 11:10:00,110.52,111.4,110.49,111.0,24429.0,108.5662,109.4307,108.5368,109.0378,24429.0
2021-03-10 11:20:00,110.99,111.41,110.67,111.16,38311.0,109.0279,109.4405,108.7136,109.1949,38311.0
2021-03-10 11:30:00,111.3,111.52,110.82,110.91,17037.0,109.3324,109.5486,108.8609,108.9493,17037.0
2021-03-10 11:40:00,110.88,110.9,109.83,110.52,23626.0,108.9199,108.9395,107.8884,108.5662,23626.0
2021-03-10 11:50:00,110.56,111.31,110.56,110.69,30963.0,108.6055,109.3423,108.6055,108.7332,30963.0
2021-03-10 12:00:00,110.75,110.83,110.18,110.23,22154.0,108.7922,108.8708,108.2322,108.2814,22154.0
2021-03-10 12:10:00,110.23,110.53,110.01,110.17,21096.0,108.2814,108.5761,108.0653,108.2224,21096.0
2021-03-10 12:20:00,110.08,110.37,109.71,109.88,18268.0,108.134,108.4189,107.7706,107.9375,18268.0
2021-03-10 12:30:00,109.94,110.16,109.15,109.15,20843.0,107.9965,108.2126,107.2205,107.2205,20843.0
2021-03-10 12:40:00,109.16,110.5,109.15,110.16,12166.0,107.2303,108.5466,107.2205,108.2126,12166.0
2021-03-10 12:50:00,110.07,110.17,109.63,109.88,37064.0,108.1242,108.2224,107.692,107.9375,37064.0
2021-03-10 13:00:00,109.88,109.88,109.15,109.69,32378.0,107.9375,107.9375,107.2205,107.7509,32378.0
2021-03-10 13:10:00,109.69,109.73,109.04,109.14,31562.0,107.7509,107.7902,107.1124,107.2106,31562.0
2021-03-10 13:20:00,109.17,109.42,108.97,109.37,25163.0,107.2401,107.4857,107.0436,107.4366,25163.0
2021-03-10 13:30:00,109.37,109.53,108.55,108.73,18334.0,107.4366,107.5937,106.6311,106.8079,18334.0
2021-03-10 13:40:00,108.69,108.99,108.3,108.83,53531.0,106.7686,107.0633,106.3855,106.9061,53531.0
2021-03-10 13:50:00,108.76,109.16,108.62,108.9,35811.0,106.8373,107.2303,106.6998,106.9749,35811.0
2021-03-10 14:00:00,108.9,109.48,108.79,109.07,40743.0,106.9749,107.5446,106.8668,107.1419,40743.0
2021-03-10 14:10:00,109.14,110.0,109.14,109.63,16078.0,107.2106,108.0554,107.2106,107.692,16078.0
2021-03-10 14:20:00,109.64,109.65,108.51,108.87,31675.0,107.7018,107.7116,106.5918,106.9454,31675.0
2021-03-10 14:30:00,108.94,108.94,108.16,108.41,48035.0,107.0142,107.0142,106.248,106.4935,48035.0
2021-03-10 14:40:00,108.3,109.5,108.15,109.41,29004.0,106.3855,107.5643,106.2381,107.4759,29004.0
2021-03-10 14:50:00,109.41,109.41,108.8,108.84,23510.0,107.4759,107.4759,106.8766,106.9159,23510.0
2021-03-10 15:00:00,108.83,109.13,108.41,108.75,23430.0,106.9061,107.2008,106.4935,106.8275,23430.0
2021-03-10 15:10:00,108.8,109.03,108.44,108.69,35386.0,106.8766,107.1026,106.523,106.7686,35386.0
2021-03-10 15:20:00,108.71,108.8,108.25,108.25,45786.0,106.7882,106.8766,106.3364,106.3364,45786.0
2021-03-10 15:30:00,108.34,109.22,108.18,109.18,92408.0,106.4248,107.2892,106.2676,107.2499,92408.0
2021-03-10 15:40:00,109.18,109.81,109.0,109.81,81758.0,107.2499,107.8688,107.0731,107.8688,81758.0
2021-03-10 15:50:00,109.76,110.02,108.78,108.78,212865.0,107.8197,108.0751,106.857,106.857,212865.0
2021-03-11 09:30:00,111.39,112.91,111.0,112.89,118094.0,109.4209,110.914,109.0378,110.8943,118094.0
2021-03-11 09:40:00,112.81,112.98,111.32,111.8,67441.0,110.8158,110.9827,109.3521,109.8236,67441.0
2021-03-11 09:50:00,111.89,113.0,111.78,113.0,40392.0,109.912,111.0024,109.804,111.0024,40392.0
2021-03-11 10:00:00,113.01,113.7,112.9,113.65,58298.0,111.0122,111.69,110.9042,111.6409,58298.0
2021-03-11 10:10:00,113.74,113.86,112.2,112.41,41085.0,111.7293,111.8472,110.2165,110.4228,41085.0
2021-03-11 10:20:00,112.45,112.85,112.22,112.38,19666.0,110.4621,110.855,110.2362,110.3934,19666.0
2021-03-11 10:30:00,112.43,112.94,112.42,112.89,16520.0,110.4425,110.9435,110.4326,110.8943,16520.0
2021-03-11 10:40:00,112.79,113.22,112.62,112.95,16434.0,110.7961,111.2185,110.6291,110.9533,16434.0
2021-03-11 10:50:00,113.04,113.49,112.9,113.34,34979.0,111.0417,111.4837,110.9042,111.3364,34979.0
2021-03-11 11:00:00,113.5,113.68,113.32,113.42,16912.0,111.4936,111.6704,111.3167,111.415,16912.0
2021-03-11 11:10:00,113.36,113.72,113.24,113.57,18216.0,111.356,111.7097,111.2382,111.5623,18216.0
2021-03-11 11:20:00,113.56,113.93,113.51,113.68,14212.0,111.5525,111.916,111.5034,111.6704,14212.0
2021-03-11 11:30:00,113.71,114.0,113.61,113.98,17546.0,111.6998,111.9847,111.6016,111.9651,17546.0
2021-03-11 11:40:00,113.99,114.38,113.96,114.23,26820.0,111.9749,112.358,111.9454,112.2107,26820.0
2021-03-11 11:50:00,114.22,114.42,113.84,113.97,18272.0,112.2008,112.3973,111.8275,111.9552,18272.0
2021-03-11 12:00:00,113.97,114.1,113.42,113.58,24900.0,111.9552,112.0829,111.415,111.5721,24900.0
2021-03-11 12:10:00,113.7,114.42,113.69,114.28,18183.0,111.69,112.3973,111.6802,112.2598,18183.0
2021-03-11 12:20:00,114.3,114.48,114.13,114.29,6749.0,112.2794,112.4562,112.1124,112.2696,6749.0
2021-03-11 12:30:00,114.3,114.36,113.92,114.36,10985.0,112.2794,112.3384,111.9061,112.3384,10985.0
2021-03-11 12:40:00,114.23,114.38,113.95,114.31,19080.0,112.2107,112.358,111.9356,112.2892,19080.0
2021-03-11 12:50:00,114.35,114.36,113.91,114.26,14561.0,112.3285,112.3384,111.8963,112.2401,14561.0
2021-03-11 13:00:00,114.26,114.68,114.14,114.41,16086.0,112.2401,112.6527,112.1222,112.3875,16086.0
2021-03-11 13:10:00,114.44,114.67,114.22,114.34,13173.0,112.4169,112.6429,112.2008,112.3187,13173.0
2021-03-11 13:20:00,114.36,114.43,114.11,114.33,15993.0,112.3384,112.4071,112.0928,112.3089,15993.0
2021-03-11 13:30:00,114.36,114.58,114.29,114.36,13190.0,112.3384,112.5545,112.2696,112.3384,13190.0
2021-03-11 13:40:00,114.37,114.48,114.07,114.42,12801.0,112.3482,112.4562,112.0535,112.3973,12801.0
2021-03-11 13:50:00,114.37,114.58,113.91,113.95,23923.0,112.3482,112.5545,111.8963,111.9356,23923.0
2021-03-11 14:00:00,114.05,114.83,114.0,114.57,19013.0,112.0338,112.8,111.9847,112.5446,19013.0
2021-03-11 14:10:00,114.57,114.7,114.45,114.53,12050.0,112.5446,112.6723,112.4268,112.5053,12050.0
2021-03-11 14:20:00,114.52,114.54,114.12,114.26,19413.0,112.4955,112.5152,112.1026,112.2401,19413.0
2021-03-11 14:30:00,114.23,114.5,114.05,114.42,13186.0,112.2107,112.4759,112.0338,112.3973,13186.0
2021-03-11 14:40:00,114.48,114.77,114.21,114.23,16350.0,112.4562,112.7411,112.191,112.2107,16350.0
2021-03-11 14:50:00,114.21,114.47,114.21,114.38,18431.0,112.191,112.4464,112.191,112.358,18431.0
2021-03-11 15:00:00,114.34,114.41,114.12,114.23,20191.0,112.3187,112.3875,112.1026,112.2107,20191.0
2021-03-11 15:10:00,114.17,114.17,113.72,113.85,33693.0,112.1517,112.1517,111.7097,111.8374,33693.0
2021-03-11 15:20:00,113.85,114.03,113.71,113.97,37591.0,111.8374,112.0142,111.6998,111.9552,37591.0
2021-03-11 15:30:00,113.97,114.08,113.81,114.06,39374.0,111.9552,112.0633,111.7981,112.0437,39374.0
2021-03-11 15:40:00,114.09,114.43,113.97,113.98,47399.0,112.0731,112.4071,111.9552,111.9651,47399.0
2021-03-11 15:50:00,113.95,113.98,113.48,113.87,206957.0,111.9356,111.9651,111.4739,111.857,206957.0
2021-03-12 09:30:00,111.03,111.56,110.05,110.5,101431.0,109.0672,109.5879,108.1045,108.5466,101431.0
2021-03-12 09:40:00,110.58,112.13,110.38,112.03,27614.0,108.6252,110.1478,108.4287,110.0495,27614.0
2021-03-12 09:50:00,111.98,112.56,111.92,112.53,14380.0,110.0004,110.5702,109.9415,110.5407,14380.0
2021-03-12 10:00:00,112.52,112.78,111.86,112.56,13963.0,110.5309,110.7863,109.8825,110.5702,13963.0
2021-03-12 10:10:00,112.58,112.77,111.91,112.05,38700.0,110.5898,110.7765,109.9317,110.0692,38700.0
2021-03-12 10:20:00,112.04,112.38,111.11,111.56,20501.0,110.0594,110.3934,109.1458,109.5879,20501.0
2021-03-12 10:30:00,111.56,111.74,111.13,111.4,14627.0,109.5879,109.7647,109.1655,109.4307,14627.0
2021-03-12 10:40:00,111.4,111.95,111.29,111.95,18596.0,109.4307,109.971,109.3226,109.971,18596.0
2021-03-12 10:50:00,111.85,111.95,111.19,111.53,29050.0,109.8727,109.971,109.2244,109.5584,29050.0
2021-03-12 11:00:00,111.42,112.12,111.25,112.02,16250.0,109.4503,110.138,109.2833,110.0397,16250.0
2021-03-12 11:10:00,112.06,112.38,110.98,111.16,95179.0,110.079,110.3934,109.0181,109.1949,95179.0
2021-03-12 11:20:00,111.17,111.53,111.17,111.23,23255.0,109.2047,109.5584,109.2047,109.2637,23255.0
2021-03-12 11:30:00,111.26,111.36,110.64,111.23,30187.0,109.2932,109.3914,108.6841,109.2637,30187.0
2021-03-12 11:40:00,111.29,111.61,111.15,111.53,9185.0,109.3226,109.637,109.1851,109.5584,9185.0
2021-03-12 11:50:00,111.57,111.99,111.47,111.7,15500.0,109.5977,110.0102,109.4994,109.7254,15500.0
2021-03-12 12:00:00,111.76,111.98,111.51,111.89,11783.0,109.7843,110.0004,109.5387,109.912,11783.0
2021-03-12 12:10:00,111.8,112.43,111.8,112.41,9107.0,109.8236,110.4425,109.8236,110.4228,9107.0
2021-03-12 12:20:00,112.49,112.82,112.33,112.61,12091.0,110.5014,110.8256,110.3442,110.6193,12091.0
2021-03-12 12:30:00,112.57,112.94,112.54,112.72,8498.0,110.58,110.9435,110.5505,110.7273,8498.0
2021-03-12 12:40:00,112.75,112.79,112.24,112.38,13880.0,110.7568,110.7961,110.2558,110.3934,13880.0
2021-03-12 12:50:00,112.3,112.51,112.16,112.44,10312.0,110.3148,110.5211,110.1772,110.4523,10312.0
2021-03-12 13:00:00,112.52,112.77,112.2,112.75,9465.0,110.5309,110.7765,110.2165,110.7568,9465.0
2021-03-12 13:10:00,112.67,112.77,112.48,112.55,11551.0,110.6782,110.7765,110.4916,110.5603,11551.0
2021-03-12 13:20:00,112.58,112.61,112.4,112.5,10339.0,110.5898,110.6193,110.413,110.5112,10339.0
2021-03-12 13:30:00,112.58,112.84,112.52,112.84,7067.0,110.5898,110.8452,110.5309,110.8452,7067.0
2021-03-12 13:40:00,112.76,112.95,112.27,112.31,15336.0,110.7666,110.9533,110.2853,110.3246,15336.0
2021-03-12 13:50:00,112.22,112.72,112.22,112.52,8278.0,110.2362,110.7273,110.2362,110.5309,8278.0
2021-03-12 14:00:00,112.54,112.67,112.22,112.29,34707.0,110.5505,110.6782,110.2362,110.3049,34707.0
2021-03-12 14:10:00,112.25,112.33,111.85,111.97,50254.0,110.2657,110.3442,109.8727,109.9906,50254.0
2021-03-12 14:20:00,111.97,112.11,111.54,112.1,40567.0,109.9906,110.1281,109.5682,110.1183,40567.0
2021-03-12 14:30:00,112.19,112.82,112.19,112.62,20036.0,110.2067,110.8256,110.2067,110.6291,20036.0
2021-03-12 14:40:00,112.63,113.14,112.6,112.98,14957.0,110.6389,111.1399,110.6095,110.9827,14957.0
2021-03-12 14:50:00,112.97,113.21,112.76,112.96,17747.0,110.9729,111.2087,110.7666,110.9631,17747.0
2021-03-12 15:00:00,112.97,112.97,112.66,112.78,14623.0,110.9729,110.9729,110.6684,110.7863,14623.0
2021-03-12 15:10:00,112.75,113.18,112.61,113.15,17431.0,110.7568,111.1792,110.6193,111.1497,17431.0
2021-03-12 15:20:00,113.16,113.21,112.77,112.84,25508.0,111.1596,111.2087,110.7765,110.8452,25508.0
2021-03-12 15:30:00,112.89,113.46,112.82,113.42,33502.0,110.8943,111.4543,110.8256,111.415,33502.0
2021-03-12 15:40:00,113.41,113.56,113.21,113.21,34277.0,111.4051,111.5525,111.2087,111.2087,34277.0
2021-03-12 15:50:00,113.3,113.47,112.78,112.83,152078.0,111.2971,111.4641,110.7863,110.8354,152078.0
2021-03-15 09:30:00,113.45,114.83,113.24,113.88,90689.0,111.4444,112.8,111.2382,111.8668,90689.0
2021-03-15 09:40:00,113.82,115.22,113.41,115.07,80719.0,111.8079,113.1831,111.4051,113.0358,80719.0
2021-03-15 09:50:00,115.08,115.81,114.93,115.57,37017.0,113.0456,113.7627,112.8983,113.527,37017.0
2021-03-15 10:00:00,115.49,116.45,115.45,116.35,39561.0,113.4484,114.3914,113.4091,114.2932,39561.0
2021-03-15 10:10:00,116.38,117.08,116.38,116.69,48092.0,114.3226,115.0103,114.3226,114.6272,48092.0
2021-03-15 10:20:00,116.65,116.85,115.81,115.93,46756.0,114.5879,114.7843,113.7627,113.8806,46756.0
2021-03-15 10:30:00,115.88,116.27,115.45,115.52,26862.0,113.8315,114.2146,113.4091,113.4778,26862.0
2021-03-15 10:40:00,115.46,116.51,115.4,116.34,62624.0,113.4189,114.4503,113.36,114.2834,62624.0
2021-03-15 10:50:00,116.36,116.46,115.67,116.36,61645.0,114.303,114.4012,113.6252,114.303,61645.0
2021-03-15 11:00:00,116.31,117.05,116.29,117.05,26349.0,114.2539,114.9808,114.2342,114.9808,26349.0
2021-03-15 11:10:00,117.11,117.5,116.44,116.68,67825.0,115.0397,115.4228,114.3816,114.6173,67825.0
2021-03-15 11:20:00,116.67,116.67,115.4,115.93,36502.0,114.6075,114.6075,113.36,113.8806,36502.0
2021-03-15 11:30:00,115.89,116.19,115.64,116.02,48059.0,113.8413,114.136,113.5957,113.969,48059.0
2021-03-15 11:40:00,116.02,116.59,115.95,116.22,29301.0,113.969,114.5289,113.9002,114.1655,29301.0
2021-03-15 11:50:00,116.13,116.53,116.09,116.32,23184.0,114.0771,114.47,114.0378,114.2637,23184.0
2021-03-15 12:00:00,116.31,116.41,115.94,116.15,22549.0,114.2539,114.3521,113.8904,114.0967,22549.0
2021-03-15 12:10:00,116.11,116.84,116.01,116.83,38306.0,114.0574,114.7745,113.9592,114.7647,38306.0
2021-03-15 12:20:00,116.87,117.37,116.74,117.31,35879.0,114.804,115.2951,114.6763,115.2362,35879.0
2021-03-15 12:30:00,117.36,117.59,117.15,117.25,46121.0,115.2853,115.5113,115.079,115.1773,46121.0
2021-03-15 12:40:00,117.3,117.4,116.91,117.16,29324.0,115.2264,115.3246,114.8433,115.0889,29324.0
2021-03-15 12:50:00,117.09,117.24,116.76,117.13,45543.0,115.0201,115.1674,114.6959,115.0594,45543.0
2021-03-15 13:00:00,117.14,117.54,117.12,117.28,24033.0,115.0692,115.4621,115.0496,115.2067,24033.0
2021-03-15 13:10:00,117.28,117.28,116.86,116.98,25046.0,115.2067,115.2067,114.7942,114.912,25046.0
2021-03-15 13:20:00,116.98,117.16,116.82,117.16,19195.0,114.912,115.0889,114.7549,115.0889,19195.0
2021-03-15 13:30:00,117.16,117.17,116.82,116.86,16277.0,115.0889,115.0987,114.7549,114.7942,16277.0
2021-03-15 13:40:00,116.9,117.06,116.84,116.85,11361.0,114.8335,114.9906,114.7745,114.7843,11361.0
2021-03-15 13:50:00,116.82,116.93,116.71,116.93,12313.0,114.7549,114.8629,114.6468,114.8629,12313.0
2021-03-15 14:00:00,116.99,117.29,116.92,117.05,28324.0,114.9219,115.2166,114.8531,114.9808,28324.0
2021-03-15 14:10:00,117.05,117.31,116.87,117.28,31094.0,114.9808,115.2362,114.804,115.2067,31094.0
2021-03-15 14:20:00,117.32,117.92,117.3,117.89,19717.0,115.246,115.8354,115.2264,115.8059,19717.0
2021-03-15 14:30:00,117.94,118.37,117.93,118.22,31945.0,115.8551,116.2775,115.8452,116.1301,31945.0
2021-03-15 14:40:00,118.25,118.29,117.95,118.23,24694.0,116.1596,116.1989,115.8649,116.1399,24694.0
2021-03-15 14:50:00,118.32,118.34,117.84,117.91,15466.0,116.2283,116.248,115.7568,115.8256,15466.0
2021-03-15 15:00:00,117.93,117.93,117.51,117.79,20211.0,115.8452,115.8452,115.4327,115.7077,20211.0
2021-03-15 15:10:00,117.83,117.89,117.42,117.74,27480.0,115.747,115.8059,115.3443,115.6586,27480.0
2021-03-15 15:20:00,117.75,117.75,117.28,117.48,31956.0,115.6684,115.6684,115.2067,115.4032,31956.0
2021-03-15 15:30:00,117.43,117.88,117.37,117.82,36814.0,115.3541,115.7961,115.2951,115.7372,36814.0
2021-03-15 15:40:00,117.84,118.02,117.61,117.65,56614.0,115.7568,115.9337,115.5309,115.5702,56614.0
2021-03-15 15:50:00,117.67,117.88,117.32,117.78,225509.0,115.5898,115.7961,115.246,115.6979,225509.0
2021-03-16 09:30:00,119.7,119.99,118.5,118.66,92978.0,117.584,117.8688,116.4052,116.5623,92978.0
2021-03-16 09:40:00,118.65,119.18,117.68,117.8,70413.0,116.5525,117.0731,115.5997,115.7175,70413.0
2021-03-16 09:50:00,117.8,118.49,116.83,118.38,79510.0,115.7175,116.3953,114.7647,116.2873,79510.0
2021-03-16 10:00:00,118.44,119.32,118.3,119.08,34545.0,116.3462,117.2107,116.2087,116.9749,34545.0
2021-03-16 10:10:00,119.12,119.53,118.77,119.08,48127.0,117.0142,117.417,116.6704,116.9749,48127.0
2021-03-16 10:20:00,119.02,119.56,119.02,119.47,22860.0,116.916,117.4464,116.916,117.358,22860.0
2021-03-16 10:30:00,119.56,119.9,119.31,119.53,41621.0,117.4464,117.7804,117.2008,117.417,41621.0
2021-03-16 10:40:00,119.56,119.61,118.52,118.52,45243.0,117.4464,117.4955,116.4248,116.4248,45243.0
2021-03-16 10:50:00,118.67,119.13,118.59,118.77,31238.0,116.5722,117.024,116.4936,116.6704,31238.0
2021-03-16 11:00:00,118.82,119.51,118.81,119.33,24553.0,116.7195,117.3973,116.7097,117.2205,24553.0
2021-03-16 11:10:00,119.18,119.63,118.9,118.94,19598.0,117.0731,117.5152,116.7981,116.8374,19598.0
2021-03-16 11:20:00,118.97,119.42,118.49,118.78,27398.0,116.8669,117.3089,116.3953,116.6802,27398.0
2021-03-16 11:30:00,118.74,118.85,118.16,118.22,52152.0,116.6409,116.749,116.0712,116.1301,52152.0
2021-03-16 11:40:00,118.21,118.95,118.15,118.81,35540.0,116.1203,116.8472,116.0614,116.7097,35540.0
2021-03-16 11:50:00,118.88,118.92,118.51,118.61,12704.0,116.7784,116.8177,116.415,116.5132,12704.0
2021-03-16 12:00:00,118.69,118.77,118.47,118.7,9933.0,116.5918,116.6704,116.3757,116.6016,9933.0
2021-03-16 12:10:00,118.8,118.81,118.07,118.25,20016.0,116.6999,116.7097,115.9828,116.1596,20016.0
2021-03-16 12:20:00,118.37,118.41,116.96,117.41,38024.0,116.2775,116.3168,114.8924,115.3344,38024.0
2021-03-16 12:30:00,117.42,118.33,117.36,118.25,33158.0,115.3443,116.2382,115.2853,116.1596,33158.0
2021-03-16 12:40:00,118.31,118.73,118.26,118.49,49114.0,116.2185,116.6311,116.1694,116.3953,49114.0
2021-03-16 12:50:00,118.5,118.73,118.37,118.42,13719.0,116.4052,116.6311,116.2775,116.3266,13719.0
2021-03-16 13:00:00,118.42,118.92,118.36,118.78,37489.0,116.3266,116.8177,116.2676,116.6802,37489.0
2021-03-16 13:10:00,118.73,119.0,118.68,118.82,8137.0,116.6311,116.8963,116.582,116.7195,8137.0
2021-03-16 13:20:00,118.8,119.03,118.62,118.62,16086.0,116.6999,116.9258,116.523,116.523,16086.0
2021-03-16 13:30:00,118.63,118.65,118.37,118.56,18906.0,116.5329,116.5525,116.2775,116.4641,18906.0
2021-03-16 13:40:00,118.56,118.68,118.29,118.58,23796.0,116.4641,116.582,116.1989,116.4838,23796.0
2021-03-16 13:50:00,118.53,118.57,118.08,118.23,42506.0,116.4346,116.4739,115.9926,116.1399,42506.0
2021-03-16 14:00:00,118.31,118.38,117.5,117.95,37804.0,116.2185,116.2873,115.4228,115.8649,37804.0
2021-03-16 14:10:00,117.89,117.92,117.49,117.53,53997.0,115.8059,115.8354,115.413,115.4523,53997.0
2021-03-16 14:20:00,117.48,117.62,116.52,116.85,35033.0,115.4032,115.5407,114.4602,114.7843,35033.0
2021-03-16 14:30:00,116.75,117.04,116.25,116.45,75933.0,114.6861,114.971,114.1949,114.3914,75933.0
2021-03-16 14:40:00,116.41,116.64,116.09,116.51,32593.0,114.3521,114.578,114.0378,114.4503,32593.0
2021-03-16 14:50:00,116.59,117.02,116.58,116.94,55082.0,114.5289,114.9513,114.5191,114.8727,55082.0
2021-03-16 15:00:00,116.9,117.01,116.42,116.95,36728.0,114.8335,114.9415,114.3619,114.8826,36728.0
2021-03-16 15:10:00,116.97,117.11,116.89,117.01,37407.0,114.9022,115.0397,114.8236,114.9415,37407.0
2021-03-16 15:20:00,117.06,117.69,117.01,117.33,43457.0,114.9906,115.6095,114.9415,115.2558,43457.0
2021-03-16 15:30:00,117.3,117.69,117.29,117.51,28815.0,115.2264,115.6095,115.2166,115.4327,28815.0
2021-03-16 15:40:00,117.54,117.73,117.42,117.6,45159.0,115.4621,115.6488,115.3443,115.5211,45159.0
2021-03-16 15:50:00,117.62,117.94,117.2,117.34,137090.0,115.5407,115.8551,115.1281,115.2657,137090.0
2021-03-17 09:30:00,115.58,115.63,113.37,114.0,85870.0,113.5368,113.5859,111.3659,111.9847,85870.0
2021-03-17 09:40:00,113.99,115.67,113.88,115.66,23702.0,111.9749,113.6252,111.8668,113.6154,23702.0
2021-03-17 09:50:00,115.45,115.45,114.35,114.95,30012.0,113.4091,113.4091,112.3285,112.9179,30012.0
2021-03-17 10:00:00,114.81,115.26,114.21,114.49,46499.0,112.7804,113.2224,112.191,112.4661,46499.0
2021-03-17 10:10:00,114.42,115.25,114.36,115.25,23723.0,112.3973,113.2126,112.3384,113.2126,23723.0
2021-03-17 10:20:00,115.16,115.3,114.66,114.85,37124.0,113.1242,113.2617,112.633,112.8197,37124.0
2021-03-17 10:30:00,114.84,115.13,114.47,114.84,10076.0,112.8099,113.0947,112.4464,112.8099,10076.0
2021-03-17 10:40:00,114.72,114.77,114.12,114.28,18660.0,112.692,112.7411,112.1026,112.2598,18660.0
2021-03-17 10:50:00,114.28,114.47,114.0,114.23,15560.0,112.2598,112.4464,111.9847,112.2107,15560.0
2021-03-17 11:00:00,114.15,114.15,113.71,114.02,12320.0,112.1321,112.1321,111.6998,112.0044,12320.0
2021-03-17 11:10:00,113.87,114.63,113.86,114.63,4706.0,111.857,112.6036,111.8472,112.6036,4706.0
2021-03-17 11:20:00,114.72,114.74,114.22,114.49,9430.0,112.692,112.7116,112.2008,112.4661,9430.0
2021-03-17 11:30:00,114.4,114.53,113.87,113.87,8044.0,112.3776,112.5053,111.857,111.857,8044.0
2021-03-17 11:40:00,113.71,114.33,113.62,114.33,15579.0,111.6998,112.3089,111.6114,112.3089,15579.0
2021-03-17 11:50:00,114.31,114.42,113.7,113.86,9420.0,112.2892,112.3973,111.69,111.8472,9420.0
2021-03-17 12:00:00,113.78,114.34,113.57,114.34,10909.0,111.7686,112.3187,111.5623,112.3187,10909.0
2021-03-17 12:10:00,114.26,114.59,113.98,114.44,33192.0,112.2401,112.5643,111.9651,112.4169,33192.0
2021-03-17 12:20:00,114.33,114.72,114.19,114.64,10728.0,112.3089,112.692,112.1714,112.6134,10728.0
2021-03-17 12:30:00,114.38,114.51,114.13,114.29,6209.0,112.358,112.4857,112.1124,112.2696,6209.0
2021-03-17 12:40:00,114.32,114.48,114.19,114.45,6434.0,112.2991,112.4562,112.1714,112.4268,6434.0
2021-03-17 12:50:00,114.39,114.54,113.71,113.71,8965.0,112.3678,112.5152,111.6998,111.6998,8965.0
2021-03-17 13:00:00,113.7,114.03,113.64,113.95,5959.0,111.69,112.0142,111.6311,111.9356,5959.0
2021-03-17 13:10:00,113.94,114.48,113.92,114.48,16325.0,111.9258,112.4562,111.9061,112.4562,16325.0
2021-03-17 13:20:00,114.39,114.47,114.06,114.27,10063.0,112.3678,112.4464,112.0437,112.2499,10063.0
2021-03-17 13:30:00,114.26,114.26,114.0,114.13,8745.0,112.2401,112.2401,111.9847,112.1124,8745.0
2021-03-17 13:40:00,114.11,114.3,113.9,113.9,12462.0,112.0928,112.2794,111.8865,111.8865,12462.0
2021-03-17 13:50:00,113.87,113.97,113.6,113.8,7617.0,111.857,111.9552,111.5918,111.7883,7617.0
2021-03-17 14:00:00,113.83,115.38,113.83,115.26,50947.0,111.8177,113.3403,111.8177,113.2224,50947.0
2021-03-17 14:10:00,115.31,116.23,115.28,116.15,128273.0,113.2716,114.1753,113.2421,114.0967,128273.0
2021-03-17 14:20:00,116.16,116.35,115.74,115.74,26121.0,114.1065,114.2932,113.694,113.694,26121.0
2021-03-17 14:30:00,115.59,116.5,115.37,116.5,19299.0,113.5466,114.4405,113.3305,114.4405,19299.0
2021-03-17 14:40:00,116.36,117.5,116.36,117.41,59609.0,114.303,115.4228,114.303,115.3344,59609.0
2021-03-17 14:50:00,117.24,117.82,116.94,117.67,27023.0,115.1674,115.7372,114.8727,115.5898,27023.0
2021-03-17 15:00:00,117.76,118.77,117.67,118.53,54380.0,115.6782,116.6704,115.5898,116.4346,54380.0
2021-03-17 15:10:00,118.47,118.87,117.93,118.12,25781.0,116.3757,116.7686,115.8452,116.0319,25781.0
2021-03-17 15:20:00,118.11,118.16,117.38,117.97,35722.0,116.0221,116.0712,115.305,115.8845,35722.0
2021-03-17 15:30:00,117.93,118.28,117.4,117.45,31977.0,115.8452,116.1891,115.3246,115.3737,31977.0
2021-03-17 15:40:00,117.47,117.75,117.18,117.43,31925.0,115.3934,115.6684,115.1085,115.3541,31925.0
2021-03-17 15:50:00,117.4,118.0,116.9,117.47,182285.0,115.3246,115.914,114.8335,115.3934,182285.0
2021-03-18 09:30:00,115.2,115.37,113.92,114.51,55363.0,113.1635,113.3305,111.9061,112.4857,55363.0
2021-03-18 09:40:00,114.51,114.8,113.93,114.62,20662.0,112.4857,112.7706,111.916,112.5938,20662.0
2021-03-18 09:50:00,114.4,114.71,113.93,114.43,13951.0,112.3776,112.6822,111.916,112.4071,13951.0
2021-03-18 10:00:00,114.47,114.61,113.38,113.62,34093.0,112.4464,112.5839,111.3757,111.6114,34093.0
2021-03-18 10:10:00,113.61,114.0,113.09,114.0,24603.0,111.6016,111.9847,111.0908,111.9847,24603.0
2021-03-18 10:20:00,114.0,114.9,113.87,114.86,19029.0,111.9847,112.8688,111.857,112.8295,19029.0
2021-03-18 10:30:00,114.83,115.5,114.57,115.5,17719.0,112.8,113.4582,112.5446,113.4582,17719.0
2021-03-18 10:40:00,115.55,115.55,114.97,115.19,13452.0,113.5073,113.5073,112.9376,113.1537,13452.0
2021-03-18 10:50:00,115.23,115.65,115.02,115.57,22736.0,113.193,113.6055,112.9867,113.527,22736.0
2021-03-18 11:00:00,115.59,116.01,115.59,115.95,12860.0,113.5466,113.9592,113.5466,113.9002,12860.0
2021-03-18 11:10:00,115.96,116.05,115.24,115.56,22164.0,113.9101,113.9985,113.2028,113.5171,22164.0
2021-03-18 11:20:00,115.65,116.0,115.36,115.99,11541.0,113.6055,113.9494,113.3207,113.9395,11541.0
2021-03-18 11:30:00,115.99,115.99,115.13,115.29,54637.0,113.9395,113.9395,113.0947,113.2519,54637.0
2021-03-18 11:40:00,115.29,115.37,114.93,114.98,13171.0,113.2519,113.3305,112.8983,112.9474,13171.0
2021-03-18 11:50:00,114.98,115.03,114.46,114.67,20332.0,112.9474,112.9965,112.4366,112.6429,20332.0
2021-03-18 12:00:00,114.67,115.17,114.41,115.15,34132.0,112.6429,113.134,112.3875,113.1144,34132.0
2021-03-18 12:10:00,115.18,115.51,115.15,115.15,8182.0,113.1439,113.468,113.1144,113.1144,8182.0
2021-03-18 12:20:00,115.16,115.66,115.09,115.56,9250.0,113.1242,113.6154,113.0554,113.5171,9250.0
2021-03-18 12:30:00,115.55,115.65,115.24,115.65,8668.0,113.5073,113.6055,113.2028,113.6055,8668.0
2021-03-18 12:40:00,115.6,115.6,115.08,115.08,5678.0,113.5564,113.5564,113.0456,113.0456,5678.0
2021-03-18 12:50:00,114.9,114.9,114.51,114.51,10966.0,112.8688,112.8688,112.4857,112.4857,10966.0
2021-03-18 13:00:00,114.51,115.35,114.5,115.04,9267.0,112.4857,113.3109,112.4759,113.0063,9267.0
2021-03-18 13:10:00,115.06,115.55,114.89,115.55,10384.0,113.026,113.5073,112.859,113.5073,10384.0
2021-03-18 13:20:00,115.56,115.73,115.53,115.62,8506.0,113.5171,113.6841,113.4877,113.5761,8506.0
2021-03-18 13:30:00,115.67,115.67,115.18,115.52,10292.0,113.6252,113.6252,113.1439,113.4778,10292.0
2021-03-18 13:40:00,115.4,115.48,115.28,115.41,7608.0,113.36,113.4386,113.2421,113.3698,7608.0
2021-03-18 13:50:00,115.39,115.68,115.27,115.51,18417.0,113.3501,113.635,113.2323,113.468,18417.0
2021-03-18 14:00:00,115.59,115.6,115.11,115.19,5011.0,113.5466,113.5564,113.0751,113.1537,5011.0
2021-03-18 14:10:00,115.2,115.21,114.7,114.79,11711.0,113.1635,113.1733,112.6723,112.7608,11711.0
2021-03-18 14:20:00,114.8,115.06,114.45,114.5,10123.0,112.7706,113.026,112.4268,112.4759,10123.0
2021-03-18 14:30:00,114.44,114.54,113.79,113.92,18631.0,112.4169,112.5152,111.7784,111.9061,18631.0
2021-03-18 14:40:00,113.89,113.89,113.24,113.6,16719.0,111.8767,111.8767,111.2382,111.5918,16719.0
2021-03-18 14:50:00,113.63,113.72,113.08,113.25,16662.0,111.6213,111.7097,111.081,111.248,16662.0
2021-03-18 15:00:00,113.22,113.37,112.68,113.12,26513.0,111.2185,111.3659,110.6881,111.1203,26513.0
2021-03-18 15:10:00,113.24,113.35,112.73,112.86,19709.0,111.2382,111.3462,110.7372,110.8649,19709.0
2021-03-18 15:20:00,112.79,113.07,112.35,113.02,32224.0,110.7961,111.0712,110.3639,111.022,32224.0
2021-03-18 15:30:00,113.01,113.07,112.6,112.91,44250.0,111.0122,111.0712,110.6095,110.914,44250.0
2021-03-18 15:40:00,112.93,113.0,112.36,112.48,53729.0,110.9336,111.0024,110.3737,110.4916,53729.0
2021-03-18 15:50:00,112.43,113.02,112.15,112.24,196232.0,110.4425,111.022,110.1674,110.2558,196232.0
2021-03-19 09:30:00,112.78,113.95,112.78,113.12,102834.0,110.7863,111.9356,110.7863,111.1203,102834.0
2021-03-19 09:40:00,112.99,112.99,111.78,112.28,33136.0,110.9926,110.9926,109.804,110.2951,33136.0
2021-03-19 09:50:00,112.48,113.95,112.47,112.77,19713.0,110.4916,111.9356,110.4818,110.7765,19713.0
2021-03-19 10:00:00,112.71,112.71,111.32,112.09,67211.0,110.7175,110.7175,109.3521,110.1085,67211.0
2021-03-19 10:10:00,112.09,113.31,111.92,113.06,21944.0,110.1085,111.3069,109.9415,111.0613,21944.0
2021-03-19 10:20:00,113.07,113.77,112.87,112.87,21647.0,111.0712,111.7588,110.8747,110.8747,21647.0
2021-03-19 10:30:00,112.91,113.12,112.09,112.97,12190.0,110.914,111.1203,110.1085,110.9729,12190.0
2021-03-19 10:40:00,112.97,113.65,112.96,112.96,13211.0,110.9729,111.6409,110.9631,110.9631,13211.0
2021-03-19 10:50:00,112.83,113.65,112.77,113.52,12610.0,110.8354,111.6409,110.7765,111.5132,12610.0
2021-03-19 11:00:00,113.59,114.16,113.38,113.82,26544.0,111.582,112.1419,111.3757,111.8079,26544.0
2021-03-19 11:10:00,113.82,114.14,113.5,113.77,18463.0,111.8079,112.1222,111.4936,111.7588,18463.0
2021-03-19 11:20:00,113.74,113.91,112.96,113.91,12741.0,111.7293,111.8963,110.9631,111.8963,12741.0
2021-03-19 11:30:00,113.83,114.37,113.68,114.29,18785.0,111.8177,112.3482,111.6704,112.2696,18785.0
2021-03-19 11:40:00,114.23,114.64,114.08,114.48,13384.0,112.2107,112.6134,112.0633,112.4562,13384.0
2021-03-19 11:50:00,114.37,114.85,114.28,114.64,15065.0,112.3482,112.8197,112.2598,112.6134,15065.0
2021-03-19 12:00:00,114.67,115.04,114.63,114.72,18340.0,112.6429,113.0063,112.6036,112.692,18340.0
2021-03-19 12:10:00,114.88,115.02,114.53,114.96,16037.0,112.8492,112.9867,112.5053,112.9277,16037.0
2021-03-19 12:20:00,114.9,115.12,114.43,114.66,16085.0,112.8688,113.0849,112.4071,112.633,16085.0
2021-03-19 12:30:00,114.74,115.27,114.74,114.9,14397.0,112.7116,113.2323,112.7116,112.8688,14397.0
2021-03-19 12:40:00,114.92,115.61,114.92,115.54,18765.0,112.8885,113.5663,112.8885,113.4975,18765.0
2021-03-19 12:50:00,115.59,115.59,115.28,115.54,12112.0,113.5466,113.5466,113.2421,113.4975,12112.0
2021-03-19 13:00:00,115.53,115.54,114.66,114.88,10031.0,113.4877,113.4975,112.633,112.8492,10031.0
2021-03-19 13:10:00,114.89,115.47,114.89,115.41,10057.0,112.859,113.4287,112.859,113.3698,10057.0
2021-03-19 13:20:00,115.46,115.9,115.36,115.74,13125.0,113.4189,113.8511,113.3207,113.694,13125.0
2021-03-19 13:30:00,115.79,115.85,115.39,115.69,12755.0,113.7431,113.802,113.3501,113.6448,12755.0
2021-03-19 13:40:00,115.71,115.98,115.59,115.98,11341.0,113.6645,113.9297,113.5466,113.9297,11341.0
2021-03-19 13:50:00,116.0,116.06,115.43,115.65,14735.0,113.9494,114.0083,113.3894,113.6055,14735.0
2021-03-19 14:00:00,115.69,115.95,115.42,115.42,10125.0,113.6448,113.9002,113.3796,113.3796,10125.0
2021-03-19 14:10:00,115.45,115.85,115.26,115.26,7552.0,113.4091,113.802,113.2224,113.2224,7552.0
2021-03-19 14:20:00,115.36,115.59,115.06,115.51,12831.0,113.3207,113.5466,113.026,113.468,12831.0
2021-03-19 14:30:00,115.55,115.67,115.43,115.49,11679.0,113.5073,113.6252,113.3894,113.4484,11679.0
2021-03-19 14:40:00,115.46,115.54,114.84,114.96,17347.0,113.4189,113.4975,112.8099,112.9277,17347.0
2021-03-19 14:50:00,114.91,115.16,114.74,115.16,13900.0,112.8786,113.1242,112.7116,113.1242,13900.0
2021-03-19 15:00:00,115.18,115.21,114.55,114.55,18409.0,113.1439,113.1733,112.525,112.525,18409.0
2021-03-19 15:10:00,114.53,114.66,114.02,114.08,22217.0,112.5053,112.633,112.0044,112.0633,22217.0
2021-03-19 15:20:00,114.13,114.33,114.07,114.3,17043.0,112.1124,112.3089,112.0535,112.2794,17043.0
2021-03-19 15:30:00,114.25,114.68,114.11,114.5,27735.0,112.2303,112.6527,112.0928,112.4759,27735.0
2021-03-19 15:40:00,114.5,115.06,114.48,114.91,32670.0,112.4759,113.026,112.4562,112.8786,32670.0
2021-03-19 15:50:00,114.8,115.4,114.64,114.8,197930.0,112.7706,113.36,112.6134,112.7706,197930.0
2021-03-22 09:30:00,117.78,118.71,116.72,116.72,58392.0,115.6979,116.6115,114.6566,114.6566,58392.0
2021-03-22 09:40:00,116.89,116.89,115.43,115.65,21345.0,114.8236,114.8236,113.3894,113.6055,21345.0
2021-03-22 09:50:00,115.62,116.14,115.35,115.53,23826.0,113.5761,114.0869,113.3109,113.4877,23826.0
2021-03-22 10:00:00,115.59,115.97,115.12,115.65,29033.0,113.5466,113.9199,113.0849,113.6055,29033.0
2021-03-22 10:10:00,115.65,116.16,115.57,115.8,16233.0,113.6055,114.1065,113.527,113.7529,16233.0
2021-03-22 10:20:00,115.86,116.37,115.62,116.22,11409.0,113.8118,114.3128,113.5761,114.1655,11409.0
2021-03-22 10:30:00,116.22,116.36,115.88,116.14,9901.0,114.1655,114.303,113.8315,114.0869,9901.0
2021-03-22 10:40:00,116.2,116.61,116.12,116.42,5952.0,114.1458,114.5486,114.0672,114.3619,5952.0
2021-03-22 10:50:00,116.47,116.55,116.19,116.43,20956.0,114.4111,114.4896,114.136,114.3718,20956.0
2021-03-22 11:00:00,116.52,116.83,116.08,116.16,29324.0,114.4602,114.7647,114.0279,114.1065,29324.0
2021-03-22 11:10:00,116.27,116.62,116.19,116.57,13633.0,114.2146,114.5584,114.136,114.5093,13633.0
2021-03-22 11:20:00,116.52,116.98,116.52,116.84,11765.0,114.4602,114.912,114.4602,114.7745,11765.0
2021-03-22 11:30:00,116.98,117.54,116.97,117.23,18948.0,114.912,115.4621,114.9022,115.1576,18948.0
2021-03-22 11:40:00,117.23,117.3,116.88,117.19,11914.0,115.1576,115.2264,114.8138,115.1183,11914.0
2021-03-22 11:50:00,117.23,117.27,116.65,116.69,11122.0,115.1576,115.1969,114.5879,114.6272,11122.0
2021-03-22 12:00:00,116.8,116.9,116.64,116.72,7026.0,114.7352,114.8335,114.578,114.6566,7026.0
2021-03-22 12:10:00,116.73,116.96,116.71,116.79,9583.0,114.6665,114.8924,114.6468,114.7254,9583.0
2021-03-22 12:20:00,116.93,117.39,116.88,117.31,11642.0,114.8629,115.3148,114.8138,115.2362,11642.0
2021-03-22 12:30:00,117.31,117.47,117.08,117.39,12498.0,115.2362,115.3934,115.0103,115.3148,12498.0
2021-03-22 12:40:00,117.35,117.93,117.31,117.86,20461.0,115.2755,115.8452,115.2362,115.7765,20461.0
2021-03-22 12:50:00,117.86,118.02,117.65,117.95,28357.0,115.7765,115.9337,115.5702,115.8649,28357.0
2021-03-22 13:00:00,117.93,117.93,117.39,117.42,14101.0,115.8452,115.8452,115.3148,115.3443,14101.0
2021-03-22 13:10:00,117.37,117.63,117.19,117.5,8718.0,115.2951,115.5505,115.1183,115.4228,8718.0
2021-03-22 13:20:00,117.45,117.75,117.45,117.59,8151.0,115.3737,115.6684,115.3737,115.5113,8151.0
2021-03-22 13:30:00,117.65,118.23,117.65,118.21,18946.0,115.5702,116.1399,115.5702,116.1203,18946.0
2021-03-22 13:40:00,118.26,118.33,117.88,118.32,19266.0,116.1694,116.2382,115.7961,116.2283,19266.0
2021-03-22 13:50:00,118.35,118.61,118.18,118.3,34432.0,116.2578,116.5132,116.0908,116.2087,34432.0
2021-03-22 14:00:00,118.33,118.33,117.91,118.11,12542.0,116.2382,116.2382,115.8256,116.0221,12542.0
2021-03-22 14:10:00,118.15,118.29,117.95,118.01,13366.0,116.0614,116.1989,115.8649,115.9238,13366.0
2021-03-22 14:20:00,118.03,118.17,117.7,117.96,13902.0,115.9435,116.081,115.6193,115.8747,13902.0
2021-03-22 14:30:00,118.02,118.27,117.97,118.11,11514.0,115.9337,116.1792,115.8845,116.0221,11514.0
2021-03-22 14:40:00,118.11,118.36,117.73,117.73,18011.0,116.0221,116.2676,115.6488,115.6488,18011.0
2021-03-22 14:50:00,117.77,118.0,117.72,117.99,11278.0,115.6881,115.914,115.639,115.9042,11278.0
2021-03-22 15:00:00,118.02,118.12,117.79,117.81,12562.0,115.9337,116.0319,115.7077,115.7274,12562.0
2021-03-22 15:10:00,117.86,117.92,117.27,117.32,19481.0,115.7765,115.8354,115.1969,115.246,19481.0
2021-03-22 15:20:00,117.32,117.37,117.05,117.12,25936.0,115.246,115.2951,114.9808,115.0496,25936.0
2021-03-22 15:30:00,117.15,117.49,116.97,117.22,43985.0,115.079,115.413,114.9022,115.1478,43985.0
2021-03-22 15:40:00,117.23,117.36,117.01,117.01,26945.0,115.1576,115.2853,114.9415,114.9415,26945.0
2021-03-22 15:50:00,117.17,117.44,116.82,116.97,115193.0,115.0987,115.3639,114.7549,114.9022,115193.0
2021-03-23 09:30:00,116.45,118.2,116.23,117.97,60395.0,114.3914,116.1105,114.1753,115.8845,60395.0
2021-03-23 09:40:00,118.02,118.16,116.94,117.26,24122.0,115.9337,116.0712,114.8727,115.1871,24122.0
2021-03-23 09:50:00,117.25,117.41,116.07,116.34,33017.0,115.1773,115.3344,114.0181,114.2834,33017.0
2021-03-23 10:00:00,116.25,116.66,115.92,116.23,38256.0,114.1949,114.5977,113.8708,114.1753,38256.0
2021-03-23 10:10:00,116.24,117.1,116.24,116.7,47480.0,114.1851,115.0299,114.1851,114.637,47480.0
2021-03-23 10:20:00,116.69,117.02,116.4,116.4,31673.0,114.6272,114.9513,114.3423,114.3423,31673.0
2021-03-23 10:30:00,116.41,116.48,116.01,116.37,80067.0,114.3521,114.4209,113.9592,114.3128,80067.0
2021-03-23 10:40:00,116.33,116.66,116.3,116.59,28680.0,114.2735,114.5977,114.2441,114.5289,28680.0
2021-03-23 10:50:00,116.55,116.84,116.49,116.84,13148.0,114.4896,114.7745,114.4307,114.7745,13148.0
2021-03-23 11:00:00,116.87,117.24,116.69,117.18,31155.0,114.804,115.1674,114.6272,115.1085,31155.0
2021-03-23 11:10:00,117.14,117.25,116.94,116.97,20689.0,115.0692,115.1773,114.8727,114.9022,20689.0
2021-03-23 11:20:00,117.06,117.16,116.81,116.93,16221.0,114.9906,115.0889,114.745,114.8629,16221.0
2021-03-23 11:30:00,116.99,117.13,115.92,115.92,18454.0,114.9219,115.0594,113.8708,113.8708,18454.0
2021-03-23 11:40:00,116.02,116.15,115.7,115.75,18214.0,113.969,114.0967,113.6547,113.7038,18214.0
2021-03-23 11:50:00,115.77,115.86,115.43,115.66,15653.0,113.7234,113.8118,113.3894,113.6154,15653.0
2021-03-23 12:00:00,115.7,115.87,114.88,115.27,26014.0,113.6547,113.8217,112.8492,113.2323,26014.0
2021-03-23 12:10:00,115.26,115.36,114.95,115.1,14821.0,113.2224,113.3207,112.9179,113.0653,14821.0
2021-03-23 12:20:00,115.17,115.48,115.08,115.34,15704.0,113.134,113.4386,113.0456,113.301,15704.0
2021-03-23 12:30:00,115.21,115.61,115.11,115.52,12119.0,113.1733,113.5663,113.0751,113.4778,12119.0
2021-03-23 12:40:00,115.58,115.74,115.29,115.51,11357.0,113.5368,113.694,113.2519,113.468,11357.0
2021-03-23 12:50:00,115.45,115.82,115.31,115.82,11145.0,113.4091,113.7725,113.2716,113.7725,11145.0
2021-03-23 13:00:00,115.83,115.9,115.46,115.52,21914.0,113.7824,113.8511,113.4189,113.4778,21914.0
2021-03-23 13:10:00,115.57,115.78,115.56,115.65,21749.0,113.527,113.7333,113.5171,113.6055,21749.0
2021-03-23 13:20:00,115.68,115.69,114.75,114.76,23763.0,113.635,113.6448,112.7215,112.7313,23763.0
2021-03-23 13:30:00,114.74,114.82,114.17,114.17,19855.0,112.7116,112.7902,112.1517,112.1517,19855.0
2021-03-23 13:40:00,114.09,114.15,113.59,113.69,32675.0,112.0731,112.1321,111.582,111.6802,32675.0
2021-03-23 13:50:00,113.64,113.66,113.2,113.39,30324.0,111.6311,111.6507,111.1989,111.3855,30324.0
2021-03-23 14:00:00,113.39,113.5,113.16,113.48,21257.0,111.3855,111.4936,111.1596,111.4739,21257.0
2021-03-23 14:10:00,113.48,113.54,113.06,113.15,21428.0,111.4739,111.5328,111.0613,111.1497,21428.0
2021-03-23 14:20:00,113.07,113.2,112.68,112.94,36595.0,111.0712,111.1989,110.6881,110.9435,36595.0
2021-03-23 14:30:00,112.95,113.0,112.25,112.41,33253.0,110.9533,111.0024,110.2657,110.4228,33253.0
2021-03-23 14:40:00,112.45,112.46,111.91,112.43,34517.0,110.4621,110.4719,109.9317,110.4425,34517.0
2021-03-23 14:50:00,112.45,112.48,111.89,111.92,63163.0,110.4621,110.4916,109.912,109.9415,63163.0
2021-03-23 15:00:00,111.91,113.14,111.91,113.1,31111.0,109.9317,111.1399,109.9317,111.1006,31111.0
2021-03-23 15:10:00,113.14,113.43,113.07,113.26,29129.0,111.1399,111.4248,111.0712,111.2578,29129.0
2021-03-23 15:20:00,113.2,113.43,112.93,113.21,26200.0,111.1989,111.4248,110.9336,111.2087,26200.0
2021-03-23 15:30:00,113.21,113.45,113.01,113.21,80821.0,111.2087,111.4444,111.0122,111.2087,80821.0
2021-03-23 15:40:00,113.14,113.43,113.04,113.35,64220.0,111.1399,111.4248,111.0417,111.3462,64220.0
2021-03-23 15:50:00,113.34,113.39,112.43,113.05,182090.0,111.3364,111.3855,110.4425,111.0515,182090.0
2021-03-24 09:30:00,116.64,117.94,116.25,117.4,90241.0,114.578,115.8551,114.1949,115.3246,90241.0
2021-03-24 09:40:00,117.4,117.54,116.11,116.31,30732.0,115.3246,115.4621,114.0574,114.2539,30732.0
2021-03-24 09:50:00,116.24,116.6,115.69,115.87,34166.0,114.1851,114.5388,113.6448,113.8217,34166.0
2021-03-24 10:00:00,115.84,116.19,115.18,115.18,25470.0,113.7922,114.136,113.1439,113.1439,25470.0
2021-03-24 10:10:00,115.07,115.07,113.57,113.58,29848.0,113.0358,113.0358,111.5623,111.5721,29848.0
2021-03-24 10:20:00,113.76,114.35,113.41,114.16,29029.0,111.749,112.3285,111.4051,112.1419,29029.0
2021-03-24 10:30:00,114.03,114.63,113.86,114.42,24748.0,112.0142,112.6036,111.8472,112.3973,24748.0
2021-03-24 10:40:00,114.46,115.07,114.15,114.84,18478.0,112.4366,113.0358,112.1321,112.8099,18478.0
2021-03-24 10:50:00,114.77,115.56,114.63,115.17,29590.0,112.7411,113.5171,112.6036,113.134,29590.0
2021-03-24 11:00:00,115.19,115.44,114.81,114.82,19444.0,113.1537,113.3993,112.7804,112.7902,19444.0
2021-03-24 11:10:00,114.74,114.78,114.34,114.51,15675.0,112.7116,112.7509,112.3187,112.4857,15675.0
2021-03-24 11:20:00,114.6,114.94,114.43,114.75,23336.0,112.5741,112.9081,112.4071,112.7215,23336.0
2021-03-24 11:30:00,114.79,114.87,114.05,114.23,12161.0,112.7608,112.8393,112.0338,112.2107,12161.0
2021-03-24 11:40:00,114.21,114.48,114.09,114.28,46293.0,112.191,112.4562,112.0731,112.2598,46293.0
2021-03-24 11:50:00,114.26,114.92,113.8,114.82,39122.0,112.2401,112.8885,111.7883,112.7902,39122.0
2021-03-24 12:00:00,114.88,115.0,114.38,114.95,28096.0,112.8492,112.967,112.358,112.9179,28096.0
2021-03-24 12:10:00,115.03,115.16,114.77,115.07,15969.0,112.9965,113.1242,112.7411,113.0358,15969.0
2021-03-24 12:20:00,115.14,115.23,114.45,115.02,29491.0,113.1046,113.193,112.4268,112.9867,29491.0
2021-03-24 12:30:00,115.06,115.07,114.6,114.85,16259.0,113.026,113.0358,112.5741,112.8197,16259.0
2021-03-24 12:40:00,114.78,115.07,114.35,114.58,34939.0,112.7509,113.0358,112.3285,112.5545,34939.0
2021-03-24 12:50:00,114.51,114.68,114.2,114.51,19213.0,112.4857,112.6527,112.1812,112.4857,19213.0
2021-03-24 13:00:00,114.44,114.44,113.95,114.44,16153.0,112.4169,112.4169,111.9356,112.4169,16153.0
2021-03-24 13:10:00,114.46,114.46,113.69,114.09,18645.0,112.4366,112.4366,111.6802,112.0731,18645.0
2021-03-24 13:20:00,114.15,114.77,114.06,114.63,13429.0,112.1321,112.7411,112.0437,112.6036,13429.0
2021-03-24 13:30:00,114.62,114.95,114.53,114.81,24966.0,112.5938,112.9179,112.5053,112.7804,24966.0
2021-03-24 13:40:00,114.82,114.99,114.3,114.96,15084.0,112.7902,112.9572,112.2794,112.9277,15084.0
2021-03-24 13:50:00,115.03,115.19,114.65,114.78,17449.0,112.9965,113.1537,112.6232,112.7509,17449.0
2021-03-24 14:00:00,114.82,114.86,114.52,114.65,16461.0,112.7902,112.8295,112.4955,112.6232,16461.0
2021-03-24 14:10:00,114.63,114.87,114.51,114.78,20700.0,112.6036,112.8393,112.4857,112.7509,20700.0
2021-03-24 14:20:00,114.77,114.98,114.18,114.22,30076.0,112.7411,112.9474,112.1615,112.2008,30076.0
2021-03-24 14:30:00,114.11,114.23,113.81,114.13,17725.0,112.0928,112.2107,111.7981,112.1124,17725.0
2021-03-24 14:40:00,114.09,114.12,113.68,114.05,25798.0,112.0731,112.1026,111.6704,112.0338,25798.0
2021-03-24 14:50:00,114.0,114.26,113.42,113.49,25346.0,111.9847,112.2401,111.415,111.4837,25346.0
2021-03-24 15:00:00,113.45,114.03,113.31,113.77,23378.0,111.4444,112.0142,111.3069,111.7588,23378.0
2021-03-24 15:10:00,113.74,113.91,113.51,113.87,21925.0,111.7293,111.8963,111.5034,111.857,21925.0
2021-03-24 15:20:00,113.87,113.87,113.06,113.08,21091.0,111.857,111.857,111.0613,111.081,21091.0
2021-03-24 15:30:00,113.13,113.31,112.62,112.75,33057.0,111.1301,111.3069,110.6291,110.7568,33057.0
2021-03-24 15:40:00,112.77,112.95,112.5,112.82,55552.0,110.7765,110.9533,110.5112,110.8256,55552.0
2021-03-24 15:50:00,112.68,112.72,111.88,111.9,164767.0,110.6881,110.7273,109.9022,109.9218,164767.0
2021-03-25 09:30:00,110.01,110.33,108.53,110.1,83998.0,108.0653,108.3796,106.6114,108.1537,83998.0
2021-03-25 09:40:00,110.29,111.0,109.57,109.73,41328.0,108.3403,109.0378,107.633,107.7902,41328.0
2021-03-25 09:50:00,109.72,110.18,108.9,110.0,37045.0,107.7804,108.2322,106.9749,108.0554,37045.0
2021-03-25 10:00:00,110.01,111.1,110.0,110.93,16921.0,108.0653,109.136,108.0554,108.969,16921.0
2021-03-25 10:10:00,110.77,110.82,109.54,109.84,20539.0,108.8118,108.8609,107.6036,107.8983,20539.0
2021-03-25 10:20:00,110.08,110.49,109.76,109.8,10164.0,108.134,108.5368,107.8197,107.859,10164.0
2021-03-25 10:30:00,109.86,110.04,109.39,109.88,16344.0,107.9179,108.0947,107.4562,107.9375,16344.0
2021-03-25 10:40:00,109.9,109.91,109.08,109.08,15499.0,107.9572,107.967,107.1517,107.1517,15499.0
2021-03-25 10:50:00,109.13,109.14,108.48,108.89,19256.0,107.2008,107.2106,106.5623,106.9651,19256.0
2021-03-25 11:00:00,108.75,108.78,108.02,108.12,19237.0,106.8275,106.857,106.1104,106.2087,19237.0
2021-03-25 11:10:00,108.12,108.76,107.85,108.6,19794.0,106.2087,106.8373,105.9434,106.6802,19794.0
2021-03-25 11:20:00,108.8,108.88,108.1,108.83,11400.0,106.8766,106.9552,106.189,106.9061,11400.0
2021-03-25 11:30:00,108.9,110.1,108.9,110.07,14311.0,106.9749,108.1537,106.9749,108.1242,14311.0
2021-03-25 11:40:00,110.08,110.18,109.43,109.63,23151.0,108.134,108.2322,107.4955,107.692,23151.0
2021-03-25 11:50:00,109.56,110.53,109.48,110.53,14172.0,107.6232,108.5761,107.5446,108.5761,14172.0
2021-03-25 12:00:00,110.56,111.0,110.49,110.54,11663.0,108.6055,109.0378,108.5368,108.5859,11663.0
2021-03-25 12:10:00,110.56,110.95,110.31,110.86,7932.0,108.6055,108.9886,108.3599,108.9002,7932.0
2021-03-25 12:20:00,110.89,111.3,110.88,111.25,11386.0,108.9297,109.3324,108.9199,109.2833,11386.0
2021-03-25 12:30:00,111.25,111.31,110.92,110.95,5812.0,109.2833,109.3423,108.9592,108.9886,5812.0
2021-03-25 12:40:00,110.98,111.69,110.92,111.64,15763.0,109.0181,109.7156,108.9592,109.6664,15763.0
2021-03-25 12:50:00,111.61,111.7,111.3,111.3,16510.0,109.637,109.7254,109.3324,109.3324,16510.0
2021-03-25 13:00:00,111.25,111.33,110.7,111.17,12451.0,109.2833,109.3619,108.7431,109.2047,12451.0
2021-03-25 13:10:00,111.23,111.58,111.2,111.24,8816.0,109.2637,109.6075,109.2342,109.2735,8816.0
2021-03-25 13:20:00,111.29,111.39,110.91,111.1,8726.0,109.3226,109.4209,108.9493,109.136,8726.0
2021-03-25 13:30:00,111.12,111.45,110.53,110.78,10916.0,109.1556,109.4798,108.5761,108.8216,10916.0
2021-03-25 13:40:00,110.78,111.16,110.53,110.71,10621.0,108.8216,109.1949,108.5761,108.7529,10621.0
2021-03-25 13:50:00,110.72,110.96,110.57,110.57,6734.0,108.7627,108.9985,108.6154,108.6154,6734.0
2021-03-25 14:00:00,110.57,110.57,109.77,109.89,51499.0,108.6154,108.6154,107.8295,107.9474,51499.0
2021-03-25 14:10:00,109.86,110.24,109.63,110.24,14180.0,107.9179,108.2912,107.692,108.2912,14180.0
2021-03-25 14:20:00,110.3,110.44,109.58,109.59,13032.0,108.3501,108.4877,107.6429,107.6527,13032.0
2021-03-25 14:30:00,109.68,110.57,109.64,110.38,8350.0,107.7411,108.6154,107.7018,108.4287,8350.0
2021-03-25 14:40:00,110.41,111.05,110.39,110.72,13866.0,108.4582,109.0869,108.4385,108.7627,13866.0
2021-03-25 14:50:00,110.81,111.51,110.69,111.4,10293.0,108.8511,109.5387,108.7332,109.4307,10293.0
2021-03-25 15:00:00,111.59,111.77,111.14,111.14,11952.0,109.6173,109.7941,109.1753,109.1753,11952.0
2021-03-25 15:10:00,111.23,111.74,111.23,111.71,13638.0,109.2637,109.7647,109.2637,109.7352,13638.0
2021-03-25 15:20:00,111.66,111.84,111.53,111.76,15960.0,109.6861,109.8629,109.5584,109.7843,15960.0
2021-03-25 15:30:00,111.76,111.81,111.28,111.71,23656.0,109.7843,109.8334,109.3128,109.7352,23656.0
2021-03-25 15:40:00,111.77,111.98,111.61,111.95,19321.0,109.7941,110.0004,109.637,109.971,19321.0
2021-03-25 15:50:00,111.95,112.14,111.73,111.74,118124.0,109.971,110.1576,109.7548,109.7647,118124.0
2021-03-26 09:30:00,112.37,113.38,112.12,113.1,38506.0,110.3835,111.3757,110.138,111.1006,38506.0
2021-03-26 09:40:00,112.89,114.31,112.89,114.15,12091.0,110.8943,112.2892,110.8943,112.1321,12091.0
2021-03-26 09:50:00,114.06,114.48,113.77,114.15,15963.0,112.0437,112.4562,111.7588,112.1321,15963.0
2021-03-26 10:00:00,114.14,114.77,114.01,114.7,15917.0,112.1222,112.7411,111.9945,112.6723,15917.0
2021-03-26 10:10:00,114.77,115.09,114.4,114.75,13821.0,112.7411,113.0554,112.3776,112.7215,13821.0
2021-03-26 10:20:00,114.69,115.69,114.39,115.66,37008.0,112.6625,113.6448,112.3678,113.6154,37008.0
2021-03-26 10:30:00,115.64,115.89,115.18,115.33,68980.0,113.5957,113.8413,113.1439,113.2912,68980.0
2021-03-26 10:40:00,115.43,115.69,114.82,114.83,10859.0,113.3894,113.6448,112.7902,112.8,10859.0
2021-03-26 10:50:00,114.72,114.9,114.08,114.3,14076.0,112.692,112.8688,112.0633,112.2794,14076.0
2021-03-26 11:00:00,114.38,114.5,113.94,113.94,29681.0,112.358,112.4759,111.9258,111.9258,29681.0
2021-03-26 11:10:00,114.1,114.1,113.3,113.59,26102.0,112.0829,112.0829,111.2971,111.582,26102.0
2021-03-26 11:20:00,113.63,113.98,113.21,113.49,12673.0,111.6213,111.9651,111.2087,111.4837,12673.0
2021-03-26 11:30:00,113.39,114.32,113.28,114.29,19122.0,111.3855,112.2991,111.2774,112.2696,19122.0
2021-03-26 11:40:00,114.32,114.59,114.01,114.16,20602.0,112.2991,112.5643,111.9945,112.1419,20602.0
2021-03-26 11:50:00,114.16,115.13,114.16,115.13,25701.0,112.1419,113.0947,112.1419,113.0947,25701.0
2021-03-26 12:00:00,115.15,115.4,114.59,115.4,26245.0,113.1144,113.36,112.5643,113.36,26245.0
2021-03-26 12:10:00,115.41,116.1,115.34,115.76,29459.0,113.3698,114.0476,113.301,113.7136,29459.0
2021-03-26 12:20:00,115.69,115.83,115.59,115.72,3758.0,113.6448,113.7824,113.5466,113.6743,3758.0
2021-03-26 12:30:00,115.84,116.43,115.76,116.35,30668.0,113.7922,114.3718,113.7136,114.2932,30668.0
2021-03-26 12:40:00,116.26,116.37,116.0,116.34,21854.0,114.2048,114.3128,113.9494,114.2834,21854.0
2021-03-26 12:50:00,116.37,116.44,115.98,116.16,20922.0,114.3128,114.3816,113.9297,114.1065,20922.0
2021-03-26 13:00:00,116.17,116.64,116.17,116.34,10687.0,114.1164,114.578,114.1164,114.2834,10687.0
2021-03-26 13:10:00,116.48,116.73,116.4,116.69,7365.0,114.4209,114.6665,114.3423,114.6272,7365.0
2021-03-26 13:20:00,116.73,116.96,116.5,116.86,15609.0,114.6665,114.8924,114.4405,114.7942,15609.0
2021-03-26 13:30:00,116.87,116.96,116.39,116.44,22588.0,114.804,114.8924,114.3325,114.3816,22588.0
2021-03-26 13:40:00,116.48,116.52,115.46,115.55,31779.0,114.4209,114.4602,113.4189,113.5073,31779.0
2021-03-26 13:50:00,115.52,116.12,115.43,115.92,29849.0,113.4778,114.0672,113.3894,113.8708,29849.0
2021-03-26 14:00:00,115.95,116.37,115.4,115.46,52273.0,113.9002,114.3128,113.36,113.4189,52273.0
2021-03-26 14:10:00,115.5,115.5,114.68,114.87,25016.0,113.4582,113.4582,112.6527,112.8393,25016.0
2021-03-26 14:20:00,114.82,115.72,114.82,115.59,18819.0,112.7902,113.6743,112.7902,113.5466,18819.0
2021-03-26 14:30:00,115.66,116.2,115.33,116.08,14610.0,113.6154,114.1458,113.2912,114.0279,14610.0
2021-03-26 14:40:00,116.06,116.1,115.14,115.2,11129.0,114.0083,114.0476,113.1046,113.1635,11129.0
2021-03-26 14:50:00,115.0,116.79,115.0,116.79,20520.0,112.967,114.7254,112.967,114.7254,20520.0
2021-03-26 15:00:00,116.75,117.11,116.62,116.89,32874.0,114.6861,115.0397,114.5584,114.8236,32874.0
2021-03-26 15:10:00,117.0,117.31,116.68,117.3,20819.0,114.9317,115.2362,114.6173,115.2264,20819.0
2021-03-26 15:20:00,117.31,117.48,117.01,117.34,29341.0,115.2362,115.4032,114.9415,115.2657,29341.0
2021-03-26 15:30:00,117.39,117.62,117.11,117.43,31897.0,115.3148,115.5407,115.0397,115.3541,31897.0
2021-03-26 15:40:00,117.53,117.68,117.35,117.68,61813.0,115.4523,115.5997,115.2755,115.5997,61813.0
2021-03-26 15:50:00,117.69,119.15,117.61,119.07,230243.0,115.6095,117.0437,115.5309,116.9651,230243.0
2021-03-29 09:30:00,118.14,118.22,116.19,117.17,59170.0,116.0515,116.1301,114.136,115.0987,59170.0
2021-03-29 09:40:00,117.21,117.21,115.93,116.14,29556.0,115.138,115.138,113.8806,114.0869,29556.0
2021-03-29 09:50:00,116.19,116.3,115.31,115.68,22696.0,114.136,114.2441,113.2716,113.635,22696.0
2021-03-29 10:00:00,115.43,115.8,114.32,114.56,22013.0,113.3894,113.7529,112.2991,112.5348,22013.0
2021-03-29 10:10:00,114.57,115.59,114.57,115.53,17348.0,112.5446,113.5466,112.5446,113.4877,17348.0
2021-03-29 10:20:00,115.4,115.52,114.9,114.9,20438.0,113.36,113.4778,112.8688,112.8688,20438.0
2021-03-29 10:30:00,114.89,115.39,114.44,115.16,24704.0,112.859,113.3501,112.4169,113.1242,24704.0
2021-03-29 10:40:00,115.07,115.34,114.13,114.26,17861.0,113.0358,113.301,112.1124,112.2401,17861.0
2021-03-29 10:50:00,114.24,114.35,113.73,113.73,23091.0,112.2205,112.3285,111.7195,111.7195,23091.0
2021-03-29 11:00:00,113.72,113.78,113.14,113.55,72900.0,111.7097,111.7686,111.1399,111.5427,72900.0
2021-03-29 11:10:00,113.64,113.86,112.92,113.04,20851.0,111.6311,111.8472,110.9238,111.0417,20851.0
2021-03-29 11:20:00,113.0,113.64,112.81,113.27,33914.0,111.0024,111.6311,110.8158,111.2676,33914.0
2021-03-29 11:30:00,113.28,113.81,113.14,113.21,63191.0,111.2774,111.7981,111.1399,111.2087,63191.0
2021-03-29 11:40:00,113.27,113.67,113.13,113.3,24391.0,111.2676,111.6606,111.1301,111.2971,24391.0
2021-03-29 11:50:00,113.25,114.36,113.19,113.71,31076.0,111.248,112.3384,111.189,111.6998,31076.0
2021-03-29 12:00:00,113.7,113.91,112.83,113.06,34706.0,111.69,111.8963,110.8354,111.0613,34706.0
2021-03-29 12:10:00,113.03,113.1,112.51,112.72,39274.0,111.0319,111.1006,110.5211,110.7273,39274.0
2021-03-29 12:20:00,112.79,113.22,112.64,113.1,52025.0,110.7961,111.2185,110.6488,111.1006,52025.0
2021-03-29 12:30:00,113.14,113.32,112.86,113.3,28866.0,111.1399,111.3167,110.8649,111.2971,28866.0
2021-03-29 12:40:00,113.28,113.67,113.02,113.05,40582.0,111.2774,111.6606,111.022,111.0515,40582.0
2021-03-29 12:50:00,113.12,113.84,113.03,113.74,24229.0,111.1203,111.8275,111.0319,111.7293,24229.0
2021-03-29 13:00:00,113.82,113.83,113.55,113.61,24460.0,111.8079,111.8177,111.5427,111.6016,24460.0
2021-03-29 13:10:00,113.67,113.82,113.35,113.72,23253.0,111.6606,111.8079,111.3462,111.7097,23253.0
2021-03-29 13:20:00,113.68,113.89,113.4,113.53,15797.0,111.6704,111.8767,111.3953,111.523,15797.0
2021-03-29 13:30:00,113.48,114.19,113.33,113.82,18078.0,111.4739,112.1714,111.3266,111.8079,18078.0
2021-03-29 13:40:00,113.78,113.99,113.46,113.83,16982.0,111.7686,111.9749,111.4543,111.8177,16982.0
2021-03-29 13:50:00,113.78,114.21,113.38,113.43,13752.0,111.7686,112.191,111.3757,111.4248,13752.0
2021-03-29 14:00:00,113.47,113.48,112.99,113.12,11669.0,111.4641,111.4739,110.9926,111.1203,11669.0
2021-03-29 14:10:00,113.07,113.47,112.81,113.19,24900.0,111.0712,111.4641,110.8158,111.189,24900.0
2021-03-29 14:20:00,113.2,113.27,112.93,113.14,22314.0,111.1989,111.2676,110.9336,111.1399,22314.0
2021-03-29 14:30:00,113.09,113.13,112.7,112.77,57684.0,111.0908,111.1301,110.7077,110.7765,57684.0
2021-03-29 14:40:00,112.78,113.05,112.42,112.82,36714.0,110.7863,111.0515,110.4326,110.8256,36714.0
2021-03-29 14:50:00,112.74,112.94,112.35,112.59,20336.0,110.747,110.9435,110.3639,110.5996,20336.0
2021-03-29 15:00:00,112.63,113.4,112.62,113.34,22221.0,110.6389,111.3953,110.6291,111.3364,22221.0
2021-03-29 15:10:00,113.28,114.11,113.14,113.9,24628.0,111.2774,112.0928,111.1399,111.8865,24628.0
2021-03-29 15:20:00,113.93,114.35,113.7,114.3,22728.0,111.916,112.3285,111.69,112.2794,22728.0
2021-03-29 15:30:00,114.36,114.36,113.88,114.13,22110.0,112.3384,112.3384,111.8668,112.1124,22110.0
2021-03-29 15:40:00,114.1,114.21,113.67,113.75,29298.0,112.0829,112.191,111.6606,111.7391,29298.0
2021-03-29 15:50:00,113.66,114.19,113.59,113.93,88510.0,111.6507,112.1714,111.582,111.916,88510.0
2021-03-30 09:30:00,113.61,114.4,113.2,114.08,47478.0,111.6016,112.3776,111.1989,112.0633,47478.0
2021-03-30 09:40:00,113.94,114.6,113.73,114.6,18935.0,111.9258,112.5741,111.7195,112.5741,18935.0
2021-03-30 09:50:00,114.75,115.54,114.23,115.38,24774.0,112.7215,113.4975,112.2107,113.3403,24774.0
2021-03-30 10:00:00,115.41,116.07,115.08,115.92,60241.0,113.3698,114.0181,113.0456,113.8708,60241.0
2021-03-30 10:10:00,115.9,116.1,114.81,114.81,23616.0,113.8511,114.0476,112.7804,112.7804,23616.0
2021-03-30 10:20:00,114.91,115.09,114.36,114.9,15934.0,112.8786,113.0554,112.3384,112.8688,15934.0
2021-03-30 10:30:00,115.02,115.64,114.89,115.54,17586.0,112.9867,113.5957,112.859,113.4975,17586.0
2021-03-30 10:40:00,115.45,116.18,115.45,115.88,28806.0,113.4091,114.1262,113.4091,113.8315,28806.0
2021-03-30 10:50:00,115.92,116.01,115.47,115.71,11816.0,113.8708,113.9592,113.4287,113.6645,11816.0
2021-03-30 11:00:00,115.79,115.88,115.4,115.85,12779.0,113.7431,113.8315,113.36,113.802,12779.0
2021-03-30 11:10:00,115.88,116.07,115.59,115.85,13147.0,113.8315,114.0181,113.5466,113.802,13147.0
2021-03-30 11:20:00,115.87,115.92,115.47,115.8,8706.0,113.8217,113.8708,113.4287,113.7529,8706.0
2021-03-30 11:30:00,115.85,116.22,115.72,116.01,22470.0,113.802,114.1655,113.6743,113.9592,22470.0
2021-03-30 11:40:00,116.08,116.18,115.42,115.55,8720.0,114.0279,114.1262,113.3796,113.5073,8720.0
2021-03-30 11:50:00,115.59,115.59,115.07,115.08,5906.0,113.5466,113.5466,113.0358,113.0456,5906.0
2021-03-30 12:00:00,115.14,115.36,114.95,115.18,4876.0,113.1046,113.3207,112.9179,113.1439,4876.0
2021-03-30 12:10:00,115.21,115.24,114.94,114.95,4568.0,113.1733,113.2028,112.9081,112.9179,4568.0
2021-03-30 12:20:00,114.97,115.57,114.74,115.48,5266.0,112.9376,113.527,112.7116,113.4386,5266.0
2021-03-30 12:30:00,115.47,115.6,115.23,115.52,2275.0,113.4287,113.5564,113.193,113.4778,2275.0
2021-03-30 12:40:00,115.44,115.44,115.07,115.39,2202.0,113.3993,113.3993,113.0358,113.3501,2202.0
2021-03-30 12:50:00,115.43,115.47,115.15,115.15,1958.0,113.3894,113.4287,113.1144,113.1144,1958.0
2021-03-30 13:00:00,115.06,115.06,114.75,114.9,3682.0,113.026,113.026,112.7215,112.8688,3682.0
2021-03-30 13:10:00,114.9,115.27,114.9,115.12,5615.0,112.8688,113.2323,112.8688,113.0849,5615.0
2021-03-30 13:20:00,115.23,115.77,115.17,115.66,6198.0,113.193,113.7234,113.134,113.6154,6198.0
2021-03-30 13:30:00,115.5,115.75,115.3,115.73,9648.0,113.4582,113.7038,113.2617,113.6841,9648.0
2021-03-30 13:40:00,115.71,115.71,115.29,115.32,5352.0,113.6645,113.6645,113.2519,113.2814,5352.0
2021-03-30 13:50:00,115.43,115.52,115.13,115.27,11360.0,113.3894,113.4778,113.0947,113.2323,11360.0
2021-03-30 14:00:00,115.08,115.42,114.89,115.28,6596.0,113.0456,113.3796,112.859,113.2421,6596.0
2021-03-30 14:10:00,115.26,115.39,115.04,115.28,5503.0,113.2224,113.3501,113.0063,113.2421,5503.0
2021-03-30 14:20:00,115.23,115.24,114.91,115.14,5212.0,113.193,113.2028,112.8786,113.1046,5212.0
2021-03-30 14:30:00,115.19,115.57,115.0,115.45,6637.0,113.1537,113.527,112.967,113.4091,6637.0
2021-03-30 14:40:00,115.39,115.72,115.36,115.7,6773.0,113.3501,113.6743,113.3207,113.6547,6773.0
2021-03-30 14:50:00,115.7,116.12,115.56,116.11,8256.0,113.6547,114.0672,113.5171,114.0574,8256.0
2021-03-30 15:00:00,116.07,116.34,115.91,116.2,9082.0,114.0181,114.2834,113.861,114.1458,9082.0
2021-03-30 15:10:00,116.26,116.32,116.07,116.26,7947.0,114.2048,114.2637,114.0181,114.2048,7947.0
2021-03-30 15:20:00,116.3,116.38,116.14,116.3,8499.0,114.2441,114.3226,114.0869,114.2441,8499.0
2021-03-30 15:30:00,116.37,116.66,116.1,116.18,16031.0,114.3128,114.5977,114.0476,114.1262,16031.0
2021-03-30 15:40:00,116.16,116.33,116.09,116.15,14866.0,114.1065,114.2735,114.0378,114.0967,14866.0
2021-03-30 15:50:00,116.09,116.14,115.38,116.11,52850.0,114.0378,114.0869,113.3403,114.0574,52850.0
2021-03-31 09:30:00,117.83,119.1,117.62,118.37,61985.0,115.747,116.9946,115.5407,116.2775,61985.0
2021-03-31 09:40:00,118.35,119.52,118.34,119.46,32716.0,116.2578,117.4071,116.248,117.3482,32716.0
2021-03-31 09:50:00,119.43,121.0,119.33,120.91,49573.0,117.3187,118.861,117.2205,118.7726,49573.0
2021-03-31 10:00:00,120.85,121.2,120.46,120.99,49945.0,118.7136,119.0574,118.3305,118.8511,49945.0
2021-03-31 10:10:00,120.92,120.92,119.81,120.67,26684.0,118.7824,118.7824,117.692,118.5368,26684.0
2021-03-31 10:20:00,120.73,120.84,119.87,119.91,33926.0,118.5957,118.7038,117.7509,117.7902,33926.0
2021-03-31 10:30:00,119.9,120.18,119.56,119.67,24972.0,117.7804,118.0555,117.4464,117.5545,24972.0
2021-03-31 10:40:00,119.61,119.88,119.42,119.5,34947.0,117.4955,117.7608,117.3089,117.3875,34947.0
2021-03-31 10:50:00,119.43,120.26,119.43,120.1,28931.0,117.3187,118.1341,117.3187,117.9769,28931.0
2021-03-31 11:00:00,120.1,120.61,120.09,120.45,16316.0,117.9769,118.4779,117.9671,118.3207,16316.0
2021-03-31 11:10:00,120.52,120.76,120.33,120.43,14808.0,118.3895,118.6252,118.2028,118.301,14808.0
2021-03-31 11:20:00,120.53,120.64,120.2,120.33,13302.0,118.3993,118.5073,118.0751,118.2028,13302.0
2021-03-31 11:30:00,120.37,120.44,119.74,119.88,6988.0,118.2421,118.3109,117.6232,117.7608,6988.0
2021-03-31 11:40:00,119.83,119.89,119.46,119.82,11322.0,117.7117,117.7706,117.3482,117.7018,11322.0
2021-03-31 11:50:00,119.86,120.13,119.86,120.07,7617.0,117.7411,118.0064,117.7411,117.9474,7617.0
2021-03-31 12:00:00,120.14,120.5,120.05,120.15,22364.0,118.0162,118.3698,117.9278,118.026,22364.0
2021-03-31 12:10:00,120.15,120.6,119.96,120.49,10962.0,118.026,118.468,117.8394,118.36,10962.0
2021-03-31 12:20:00,120.55,121.0,120.55,120.6,19508.0,118.4189,118.861,118.4189,118.468,19508.0
2021-03-31 12:30:00,120.56,120.66,120.06,120.14,24850.0,118.4287,118.527,117.9376,118.0162,24850.0
2021-03-31 12:40:00,120.11,120.47,120.11,120.26,8757.0,117.9867,118.3403,117.9867,118.1341,8757.0
2021-03-31 12:50:00,120.25,120.52,120.17,120.44,7877.0,118.1242,118.3895,118.0456,118.3109,7877.0
2021-03-31 13:00:00,120.43,120.68,120.24,120.46,15055.0,118.301,118.5466,118.1144,118.3305,15055.0
2021-03-31 13:10:00,120.49,121.26,120.49,121.09,18609.0,118.36,119.1164,118.36,118.9494,18609.0
2021-03-31 13:20:00,121.07,121.38,121.0,121.24,17733.0,118.9297,119.2343,118.861,119.0967,17733.0
2021-03-31 13:30:00,121.26,121.57,121.06,121.24,17992.0,119.1164,119.4209,118.9199,119.0967,17992.0
2021-03-31 13:40:00,121.3,121.32,121.02,121.14,10584.0,119.1557,119.1753,118.8806,118.9985,10584.0
2021-03-31 13:50:00,121.19,121.61,121.18,121.38,13215.0,119.0476,119.4602,119.0378,119.2343,13215.0
2021-03-31 14:00:00,121.44,121.59,121.18,121.25,18701.0,119.2932,119.4405,119.0378,119.1066,18701.0
2021-03-31 14:10:00,121.28,121.55,121.09,121.55,16277.0,119.136,119.4012,118.9494,119.4012,16277.0
2021-03-31 14:20:00,121.52,122.06,121.47,121.98,28381.0,119.3718,119.9022,119.3227,119.8236,28381.0
2021-03-31 14:30:00,122.03,122.35,122.01,122.11,26227.0,119.8728,120.1871,119.8531,119.9513,26227.0
2021-03-31 14:40:00,122.05,122.17,121.57,121.94,26588.0,119.8924,120.0103,119.4209,119.7844,26588.0
2021-03-31 14:50:00,122.09,122.33,121.91,122.02,25108.0,119.9317,120.1675,119.7549,119.8629,25108.0
2021-03-31 15:00:00,122.02,122.51,121.94,122.51,24584.0,119.8629,120.3443,119.7844,120.3443,24584.0
2021-03-31 15:10:00,122.48,122.77,122.37,122.73,38745.0,120.3148,120.5997,120.2068,120.5604,38745.0
2021-03-31 15:20:00,122.7,122.87,122.43,122.45,44432.0,120.5309,120.6979,120.2657,120.2853,44432.0
2021-03-31 15:30:00,122.45,122.81,122.22,122.41,38528.0,120.2853,120.639,120.0594,120.246,38528.0
2021-03-31 15:40:00,122.38,122.79,122.25,122.67,51626.0,120.2166,120.6193,120.0889,120.5014,51626.0
2021-03-31 15:50:00,122.71,122.8,121.42,121.68,243056.0,120.5407,120.6292,119.2735,119.529,243056.0
2021-04-01 09:30:00,124.1,126.64,124.1,126.53,146847.0,121.9062,124.4013,121.9062,124.2932,146847.0
2021-04-01 09:40:00,126.55,127.86,126.29,127.84,77565.0,124.3129,125.5997,124.0575,125.5801,77565.0
2021-04-01 09:50:00,127.75,127.87,127.03,127.41,46660.0,125.4916,125.6095,124.7844,125.1577,46660.0
2021-04-01 10:00:00,127.41,127.56,126.5,126.6,46241.0,125.1577,125.305,124.2637,124.362,46241.0
2021-04-01 10:10:00,126.61,127.36,126.52,127.22,49034.0,124.3718,125.1085,124.2834,124.971,49034.0
2021-04-01 10:20:00,127.23,127.66,127.12,127.37,32686.0,124.9808,125.4032,124.8728,125.1184,32686.0
2021-04-01 10:30:00,127.45,127.51,126.63,126.68,32355.0,125.1969,125.2559,124.3914,124.4406,32355.0
2021-04-01 10:40:00,126.76,127.02,126.31,126.36,26529.0,124.5191,124.7746,124.0771,124.1262,26529.0
2021-04-01 10:50:00,126.38,126.59,125.97,126.31,22927.0,124.1459,124.3522,123.7431,124.0771,22927.0
2021-04-01 11:00:00,126.38,126.7,125.59,125.59,21751.0,124.1459,124.4602,123.3698,123.3698,21751.0
2021-04-01 11:10:00,125.59,125.64,124.91,125.08,26314.0,123.3698,123.4189,122.7019,122.8688,26314.0
2021-04-01 11:20:00,125.09,125.73,125.09,125.68,14961.0,122.8787,123.5074,122.8787,123.4582,14961.0
2021-04-01 11:30:00,125.73,126.25,125.73,125.85,30799.0,123.5074,124.0182,123.5074,123.6252,30799.0
2021-04-01 11:40:00,125.92,126.11,125.63,125.98,26272.0,123.694,123.8806,123.4091,123.7529,26272.0
2021-04-01 11:50:00,126.02,126.21,125.61,125.63,11350.0,123.7922,123.9789,123.3895,123.4091,11350.0
2021-04-01 12:00:00,125.63,126.17,125.63,126.12,14676.0,123.4091,123.9396,123.4091,123.8905,14676.0
2021-04-01 12:10:00,126.12,126.4,125.91,126.37,17400.0,123.8905,124.1655,123.6842,124.136,17400.0
2021-04-01 12:20:00,126.39,127.15,126.29,127.14,39277.0,124.1557,124.9023,124.0575,124.8924,39277.0
2021-04-01 12:30:00,127.07,127.1,126.2,126.2,51279.0,124.8237,124.8531,123.969,123.969,51279.0
2021-04-01 12:40:00,126.16,126.26,125.98,125.98,13134.0,123.9298,124.028,123.7529,123.7529,13134.0
2021-04-01 12:50:00,125.95,126.53,125.8,126.43,11889.0,123.7235,124.2932,123.5761,124.195,11889.0
2021-04-01 13:00:00,126.39,126.65,126.34,126.58,21882.0,124.1557,124.4111,124.1066,124.3423,21882.0
2021-04-01 13:10:00,126.54,126.6,126.09,126.11,14341.0,124.303,124.362,123.861,123.8806,14341.0
2021-04-01 13:20:00,126.09,126.15,125.85,125.89,15774.0,123.861,123.9199,123.6252,123.6645,15774.0
2021-04-01 13:30:00,125.89,126.9,125.88,126.9,19160.0,123.6645,124.6567,123.6547,124.6567,19160.0
2021-04-01 13:40:00,126.94,127.2,126.52,126.65,27212.0,124.696,124.9514,124.2834,124.4111,27212.0
2021-04-01 13:50:00,126.69,127.36,126.69,126.89,19470.0,124.4504,125.1085,124.4504,124.6468,19470.0
2021-04-01 14:00:00,126.9,127.15,126.88,126.9,9411.0,124.6567,124.9023,124.637,124.6567,9411.0
2021-04-01 14:10:00,126.89,127.21,126.89,127.2,15060.0,124.6468,124.9612,124.6468,124.9514,15060.0
2021-04-01 14:20:00,127.19,127.63,127.18,127.55,12741.0,124.9415,125.3738,124.9317,125.2952,12741.0
2021-04-01 14:30:00,127.59,127.94,127.47,127.75,12849.0,125.3345,125.6783,125.2166,125.4916,12849.0
2021-04-01 14:40:00,127.72,128.11,127.72,127.99,24223.0,125.4622,125.8453,125.4622,125.7274,24223.0
2021-04-01 14:50:00,127.98,128.17,127.84,128.04,26691.0,125.7176,125.9042,125.5801,125.7765,26691.0
2021-04-01 15:00:00,128.0,128.04,127.54,128.01,21848.0,125.7372,125.7765,125.2854,125.747,21848.0
2021-04-01 15:10:00,128.01,128.1,127.81,127.93,17739.0,125.747,125.8355,125.5506,125.6685,17739.0
2021-04-01 15:20:00,127.97,128.05,127.74,128.05,23803.0,125.7078,125.7863,125.4818,125.7863,23803.0
2021-04-01 15:30:00,128.13,128.63,128.1,128.62,40135.0,125.8649,126.3561,125.8355,126.3463,40135.0
2021-04-01 15:40:00,128.62,128.72,128.38,128.59,46866.0,126.3463,126.4445,126.1105,126.3168,46866.0
2021-04-01 15:50:00,128.55,128.92,128.35,128.71,194966.0,126.2775,126.641,126.081,126.4347,194966.0
2021-04-05 09:30:00,130.44,130.95,129.05,129.25,117317.0,128.1341,128.6351,126.7687,126.9651,117317.0
2021-04-05 09:40:00,129.31,129.99,128.0,129.67,35354.0,127.0241,127.692,125.7372,127.3777,35354.0
2021-04-05 09:50:00,129.73,130.58,129.39,130.52,33616.0,127.4366,128.2716,127.1027,128.2127,33616.0
2021-04-05 10:00:00,130.5,131.0,130.22,130.61,25938.0,128.193,128.6842,127.918,128.3011,25938.0
2021-04-05 10:10:00,130.56,131.63,130.52,131.63,38321.0,128.252,129.3031,128.2127,129.3031,38321.0
2021-04-05 10:20:00,131.61,132.43,131.61,132.42,67032.0,129.2834,130.0889,129.2834,130.0791,67032.0
2021-04-05 10:30:00,132.42,132.54,131.71,131.71,37160.0,130.0791,130.197,129.3816,129.3816,37160.0
2021-04-05 10:40:00,131.77,132.16,131.42,131.58,35815.0,129.4406,129.8237,129.0968,129.2539,35815.0
2021-04-05 10:50:00,131.49,131.5,130.82,131.31,29581.0,129.1655,129.1754,128.5074,128.9887,29581.0
2021-04-05 11:00:00,131.38,131.38,130.99,131.28,31889.0,129.0575,129.0575,128.6744,128.9592,31889.0
2021-04-05 11:10:00,131.27,131.66,131.15,131.6,17183.0,128.9494,129.3325,128.8315,129.2736,17183.0
2021-04-05 11:20:00,131.59,132.1,131.48,131.87,12948.0,129.2638,129.7647,129.1557,129.5388,12948.0
2021-04-05 11:30:00,131.76,132.27,131.71,131.91,29281.0,129.4308,129.9317,129.3816,129.5781,29281.0
2021-04-05 11:40:00,131.9,132.01,131.6,131.71,12443.0,129.5683,129.6763,129.2736,129.3816,12443.0
2021-04-05 11:50:00,131.69,132.13,131.53,131.89,13284.0,129.362,129.7942,129.2048,129.5585,13284.0
2021-04-05 12:00:00,131.89,132.51,131.88,132.32,24334.0,129.5585,130.1675,129.5486,129.9809,24334.0
2021-04-05 12:10:00,132.4,132.5,132.18,132.43,19194.0,130.0594,130.1577,129.8433,130.0889,19194.0
2021-04-05 12:20:00,132.44,132.77,132.31,132.57,13513.0,130.0987,130.4229,129.971,130.2264,13513.0
2021-04-05 12:30:00,132.59,132.78,132.28,132.42,19973.0,130.2461,130.4327,129.9416,130.0791,19973.0
2021-04-05 12:40:00,132.41,132.68,132.35,132.59,15938.0,130.0693,130.3345,130.0103,130.2461,15938.0
2021-04-05 12:50:00,132.56,132.72,132.43,132.67,13293.0,130.2166,130.3738,130.0889,130.3247,13293.0
2021-04-05 13:00:00,132.65,132.79,132.36,132.56,24083.0,130.305,130.4425,130.0202,130.2166,24083.0
2021-04-05 13:10:00,132.65,133.32,132.55,133.15,23780.0,130.305,130.9632,130.2068,130.7962,23780.0
2021-04-05 13:20:00,133.15,133.22,132.77,132.93,41976.0,130.7962,130.8649,130.4229,130.5801,41976.0
2021-04-05 13:30:00,132.87,133.0,132.69,132.73,16795.0,130.5211,130.6488,130.3443,130.3836,16795.0
2021-04-05 13:40:00,132.72,133.05,132.48,132.74,20122.0,130.3738,130.698,130.138,130.3934,20122.0
2021-04-05 13:50:00,132.84,132.94,132.71,132.74,11485.0,130.4917,130.5899,130.364,130.3934,11485.0
2021-04-05 14:00:00,132.75,133.19,132.73,133.19,22964.0,130.4033,130.8355,130.3836,130.8355,22964.0
2021-04-05 14:10:00,133.24,133.6,133.11,133.6,19568.0,130.8846,131.2382,130.7569,131.2382,19568.0
2021-04-05 14:20:00,133.56,133.7,133.47,133.5,24789.0,131.1989,131.3365,131.1105,131.14,24789.0
2021-04-05 14:30:00,133.48,133.6,133.17,133.59,19651.0,131.1204,131.2382,130.8158,131.2284,19651.0
2021-04-05 14:40:00,133.63,133.71,133.43,133.45,17805.0,131.2677,131.3463,131.0712,131.0909,17805.0
2021-04-05 14:50:00,133.42,133.77,133.42,133.68,28137.0,131.0614,131.4052,131.0614,131.3168,28137.0
2021-04-05 15:00:00,133.65,133.74,133.09,133.19,15222.0,131.2873,131.3758,130.7372,130.8355,15222.0
2021-04-05 15:10:00,133.16,133.21,132.9,133.03,21948.0,130.806,130.8551,130.5506,130.6783,21948.0
2021-04-05 15:20:00,133.05,133.1,132.5,132.74,25316.0,130.698,130.7471,130.1577,130.3934,25316.0
2021-04-05 15:30:00,132.77,133.06,132.65,133.03,34600.0,130.4229,130.7078,130.305,130.6783,34600.0
2021-04-05 15:40:00,132.97,133.0,132.6,132.94,56254.0,130.6194,130.6488,130.2559,130.5899,56254.0
2021-04-05 15:50:00,132.88,132.92,132.41,132.69,104730.0,130.531,130.5703,130.0693,130.3443,104730.0
2021-04-06 09:30:00,132.43,134.03,132.22,133.6,91095.0,130.0889,131.6606,129.8826,131.2382,91095.0
2021-04-06 09:40:00,133.6,134.56,133.1,133.88,56357.0,131.2382,132.1813,130.7471,131.5133,56357.0
2021-04-06 09:50:00,133.93,134.82,133.72,134.72,73803.0,131.5624,132.4367,131.3561,132.3384,73803.0
2021-04-06 10:00:00,134.73,134.73,132.8,133.04,63557.0,132.3483,132.3483,130.4524,130.6881,63557.0
2021-04-06 10:10:00,132.91,133.66,132.67,132.87,20446.0,130.5604,131.2972,130.3247,130.5211,20446.0
2021-04-06 10:20:00,132.74,133.3,132.68,133.08,10009.0,130.3934,130.9435,130.3345,130.7274,10009.0
2021-04-06 10:30:00,133.0,133.67,132.79,133.33,30060.0,130.6488,131.307,130.4425,130.973,30060.0
2021-04-06 10:40:00,133.37,133.51,132.9,133.43,23608.0,131.0123,131.1498,130.5506,131.0712,23608.0
2021-04-06 10:50:00,133.49,134.45,133.48,134.16,16939.0,131.1302,132.0732,131.1204,131.7883,16939.0
2021-04-06 11:00:00,134.22,134.31,133.73,134.02,27659.0,131.8473,131.9357,131.3659,131.6508,27659.0
2021-04-06 11:10:00,134.02,134.36,133.76,133.9,29691.0,131.6508,131.9848,131.3954,131.5329,29691.0
2021-04-06 11:20:00,133.9,133.9,133.53,133.84,11940.0,131.5329,131.5329,131.1695,131.474,11940.0
2021-04-06 11:30:00,133.77,134.15,133.61,134.05,7849.0,131.4052,131.7785,131.2481,131.6803,7849.0
2021-04-06 11:40:00,134.12,134.18,133.74,133.84,24312.0,131.749,131.808,131.3758,131.474,24312.0
2021-04-06 11:50:00,133.85,134.1,133.71,133.98,22165.0,131.4838,131.7294,131.3463,131.6115,22165.0
2021-04-06 12:00:00,133.84,134.04,133.75,133.97,12040.0,131.474,131.6705,131.3856,131.6017,12040.0
2021-04-06 12:10:00,133.94,134.18,133.7,133.78,26732.0,131.5722,131.808,131.3365,131.415,26732.0
2021-04-06 12:20:00,133.78,133.81,133.52,133.69,18222.0,131.415,131.4445,131.1596,131.3266,18222.0
2021-04-06 12:30:00,133.6,133.61,133.31,133.49,10279.0,131.2382,131.2481,130.9534,131.1302,10279.0
2021-04-06 12:40:00,133.49,133.7,133.47,133.66,9710.0,131.1302,131.3365,131.1105,131.2972,9710.0
2021-04-06 12:50:00,133.65,133.79,133.52,133.7,10002.0,131.2873,131.4249,131.1596,131.3365,10002.0
2021-04-06 13:00:00,133.54,133.71,131.67,131.71,35116.0,131.1793,131.3463,129.3423,129.3816,35116.0
2021-04-06 13:10:00,131.77,132.24,131.61,131.75,51917.0,129.4406,129.9023,129.2834,129.4209,51917.0
2021-04-06 13:20:00,131.65,131.66,130.23,130.31,41096.0,129.3227,129.3325,127.9278,128.0064,41096.0
2021-04-06 13:30:00,130.47,131.83,130.29,131.79,20157.0,128.1636,129.4995,127.9867,129.4602,20157.0
2021-04-06 13:40:00,131.83,132.46,131.58,132.43,33263.0,129.4995,130.1184,129.2539,130.0889,33263.0
2021-04-06 13:50:00,132.28,132.35,131.94,132.15,12401.0,129.9416,130.0103,129.6076,129.8139,12401.0
2021-04-06 14:00:00,132.17,132.53,132.17,132.31,11099.0,129.8335,130.1871,129.8335,129.971,11099.0
2021-04-06 14:10:00,132.36,132.79,132.29,132.78,23613.0,130.0202,130.4425,129.9514,130.4327,23613.0
2021-04-06 14:20:00,132.58,132.92,132.57,132.87,13193.0,130.2363,130.5703,130.2264,130.5211,13193.0
2021-04-06 14:30:00,132.84,133.0,132.52,132.96,31210.0,130.4917,130.6488,130.1773,130.6095,31210.0
2021-04-06 14:40:00,132.97,133.26,132.76,132.91,17916.0,130.6194,130.9042,130.4131,130.5604,17916.0
2021-04-06 14:50:00,132.94,133.24,132.65,133.12,21849.0,130.5899,130.8846,130.305,130.7667,21849.0
2021-04-06 15:00:00,133.2,133.26,132.62,132.66,13190.0,130.8453,130.9042,130.2756,130.3148,13190.0
2021-04-06 15:10:00,132.6,132.76,132.31,132.55,13182.0,130.2559,130.4131,129.971,130.2068,13182.0
2021-04-06 15:20:00,132.46,132.78,132.45,132.67,14399.0,130.1184,130.4327,130.1086,130.3247,14399.0
2021-04-06 15:30:00,132.71,133.04,132.47,132.48,16008.0,130.364,130.6881,130.1282,130.138,16008.0
2021-04-06 15:40:00,132.54,132.9,132.49,132.5,45999.0,130.197,130.5506,130.1479,130.1577,45999.0
2021-04-06 15:50:00,132.46,132.49,131.81,132.39,90598.0,130.1184,130.1479,129.4799,130.0496,90598.0
2021-04-07 09:30:00,131.58,132.35,131.26,132.25,50162.0,129.2539,130.0103,128.9396,129.9121,50162.0
2021-04-07 09:40:00,132.19,133.0,131.87,132.52,30438.0,129.8532,130.6488,129.5388,130.1773,30438.0
2021-04-07 09:50:00,132.55,133.26,132.5,132.54,9967.0,130.2068,130.9042,130.1577,130.197,9967.0
2021-04-07 10:00:00,132.5,133.39,132.3,132.59,24337.0,130.1577,131.0319,129.9612,130.2461,24337.0
2021-04-07 10:10:00,132.51,132.69,132.08,132.56,11544.0,130.1675,130.3443,129.7451,130.2166,11544.0
2021-04-07 10:20:00,132.56,132.63,132.03,132.57,21254.0,130.2166,130.2854,129.696,130.2264,21254.0
2021-04-07 10:30:00,132.57,132.74,132.3,132.32,7240.0,130.2264,130.3934,129.9612,129.9809,7240.0
2021-04-07 10:40:00,132.39,132.4,131.95,132.08,8609.0,130.0496,130.0594,129.6174,129.7451,8609.0
2021-04-07 10:50:00,131.96,132.03,131.82,131.93,12809.0,129.6272,129.696,129.4897,129.5978,12809.0
2021-04-07 11:00:00,131.97,132.37,131.87,132.01,9568.0,129.637,130.03,129.5388,129.6763,9568.0
2021-04-07 11:10:00,132.1,132.51,132.07,132.08,11159.0,129.7647,130.1675,129.7353,129.7451,11159.0
2021-04-07 11:20:00,132.09,132.09,131.52,131.58,19835.0,129.7549,129.7549,129.195,129.2539,19835.0
2021-04-07 11:30:00,131.56,131.57,130.68,130.68,38317.0,129.2343,129.2441,128.3698,128.3698,38317.0
2021-04-07 11:40:00,130.69,131.33,130.62,131.28,14054.0,128.3797,129.0084,128.3109,128.9592,14054.0
2021-04-07 11:50:00,131.31,131.34,130.73,130.75,12014.0,128.9887,129.0182,128.419,128.4386,12014.0
2021-04-07 12:00:00,130.82,130.94,130.66,130.85,17233.0,128.5074,128.6253,128.3502,128.5368,17233.0
2021-04-07 12:10:00,130.84,131.18,130.54,130.64,16874.0,128.527,128.861,128.2323,128.3306,16874.0
2021-04-07 12:20:00,130.57,130.92,130.55,130.6,25431.0,128.2618,128.6056,128.2421,128.2913,25431.0
2021-04-07 12:30:00,130.57,131.3,130.56,131.18,29593.0,128.2618,128.9789,128.252,128.861,29593.0
2021-04-07 12:40:00,131.23,131.26,131.08,131.1,15907.0,128.9101,128.9396,128.7628,128.7824,15907.0
2021-04-07 12:50:00,131.12,131.28,131.0,131.19,20883.0,128.8021,128.9592,128.6842,128.8708,20883.0
2021-04-07 13:00:00,131.18,131.29,130.82,130.82,9000.0,128.861,128.9691,128.5074,128.5074,9000.0
2021-04-07 13:10:00,130.86,130.95,130.76,130.82,9923.0,128.5467,128.6351,128.4484,128.5074,9923.0
2021-04-07 13:20:00,130.81,130.85,130.47,130.57,8900.0,128.4976,128.5368,128.1636,128.2618,8900.0
2021-04-07 13:30:00,130.46,131.03,130.46,130.95,10446.0,128.1537,128.7137,128.1537,128.6351,10446.0
2021-04-07 13:40:00,130.99,131.24,130.97,131.19,22433.0,128.6744,128.9199,128.6547,128.8708,22433.0
2021-04-07 13:50:00,131.22,131.43,131.08,131.36,8730.0,128.9003,129.1066,128.7628,129.0378,8730.0
2021-04-07 14:00:00,131.37,131.81,131.37,131.65,7846.0,129.0477,129.4799,129.0477,129.3227,7846.0
2021-04-07 14:10:00,131.69,132.14,131.56,131.98,17888.0,129.362,129.804,129.2343,129.6469,17888.0
2021-04-07 14:20:00,131.93,132.03,131.57,131.66,10940.0,129.5978,129.696,129.2441,129.3325,10940.0
2021-04-07 14:30:00,131.68,131.93,131.52,131.78,12508.0,129.3522,129.5978,129.195,129.4504,12508.0
2021-04-07 14:40:00,131.81,132.11,131.75,132.0,33626.0,129.4799,129.7746,129.4209,129.6665,33626.0
2021-04-07 14:50:00,132.01,132.32,131.95,132.0,12569.0,129.6763,129.9809,129.6174,129.6665,12569.0
2021-04-07 15:00:00,131.99,132.23,131.73,131.8,13306.0,129.6567,129.8924,129.4013,129.47,13306.0
2021-04-07 15:10:00,131.83,131.9,131.35,131.45,12086.0,129.4995,129.5683,129.028,129.1262,12086.0
2021-04-07 15:20:00,131.45,131.63,131.24,131.41,16286.0,129.1262,129.3031,128.9199,129.0869,16286.0
2021-04-07 15:30:00,131.39,131.59,130.83,131.47,33805.0,129.0673,129.2638,128.5172,129.1459,33805.0
2021-04-07 15:40:00,131.49,131.84,131.41,131.79,23114.0,129.1655,129.5093,129.0869,129.4602,23114.0
2021-04-07 15:50:00,131.8,131.84,131.43,131.79,104189.0,129.47,129.5093,129.1066,129.4602,104189.0
2021-04-08 09:30:00,133.45,134.31,133.35,133.89,79223.0,131.0909,131.9357,130.9926,131.5231,79223.0
2021-04-08 09:40:00,133.87,134.24,132.74,132.9,32192.0,131.5035,131.8669,130.3934,130.5506,32192.0
2021-04-08 09:50:00,132.99,133.37,132.92,133.32,29586.0,130.639,131.0123,130.5703,130.9632,29586.0
2021-04-08 10:00:00,133.32,133.35,132.38,132.47,54485.0,130.9632,130.9926,130.0398,130.1282,54485.0
2021-04-08 10:10:00,132.54,132.99,132.26,132.75,31925.0,130.197,130.639,129.9219,130.4033,31925.0
2021-04-08 10:20:00,132.82,133.15,132.59,132.86,16888.0,130.472,130.7962,130.2461,130.5113,16888.0
2021-04-08 10:30:00,132.89,133.1,132.63,132.94,13332.0,130.5408,130.7471,130.2854,130.5899,13332.0
2021-04-08 10:40:00,132.96,133.44,132.89,132.94,13576.0,130.6095,131.0811,130.5408,130.5899,13576.0
2021-04-08 10:50:00,132.98,133.2,132.57,133.2,9828.0,130.6292,130.8453,130.2264,130.8453,9828.0
2021-04-08 11:00:00,133.24,133.42,132.9,132.99,11124.0,130.8846,131.0614,130.5506,130.639,11124.0
2021-04-08 11:10:00,133.05,133.19,132.92,133.14,5100.0,130.698,130.8355,130.5703,130.7864,5100.0
2021-04-08 11:20:00,133.09,133.32,133.05,133.22,5616.0,130.7372,130.9632,130.698,130.8649,5616.0
2021-04-08 11:30:00,133.27,133.56,133.17,133.35,11035.0,130.9141,131.1989,130.8158,130.9926,11035.0
2021-04-08 11:40:00,133.39,133.71,133.39,133.63,10271.0,131.0319,131.3463,131.0319,131.2677,10271.0
2021-04-08 11:50:00,133.53,133.67,133.3,133.34,5969.0,131.1695,131.307,130.9435,130.9828,5969.0
2021-04-08 12:00:00,133.31,133.41,133.2,133.35,9242.0,130.9534,131.0516,130.8453,130.9926,9242.0
2021-04-08 12:10:00,133.35,133.73,133.25,133.49,13727.0,130.9926,131.3659,130.8944,131.1302,13727.0
2021-04-08 12:20:00,133.49,133.56,133.22,133.41,13689.0,131.1302,131.1989,130.8649,131.0516,13689.0
2021-04-08 12:30:00,133.39,133.74,133.39,133.66,3600.0,131.0319,131.3758,131.0319,131.2972,3600.0
2021-04-08 12:40:00,133.6,133.79,133.32,133.32,5155.0,131.2382,131.4249,130.9632,130.9632,5155.0
2021-04-08 12:50:00,133.33,133.97,133.33,133.92,9709.0,130.973,131.6017,130.973,131.5526,9709.0
2021-04-08 13:00:00,133.92,134.0,133.81,133.9,10546.0,131.5526,131.6312,131.4445,131.5329,10546.0
2021-04-08 13:10:00,133.87,133.87,133.43,133.79,11244.0,131.5035,131.5035,131.0712,131.4249,11244.0
2021-04-08 13:20:00,133.69,133.75,133.47,133.61,4583.0,131.3266,131.3856,131.1105,131.2481,4583.0
2021-04-08 13:30:00,133.72,133.89,133.58,133.89,10760.0,131.3561,131.5231,131.2186,131.5231,10760.0
2021-04-08 13:40:00,133.86,133.86,133.58,133.69,8556.0,131.4936,131.4936,131.2186,131.3266,8556.0
2021-04-08 13:50:00,133.69,133.76,133.51,133.64,8220.0,131.3266,131.3954,131.1498,131.2775,8220.0
2021-04-08 14:00:00,133.7,134.01,133.68,133.99,7033.0,131.3365,131.641,131.3168,131.6213,7033.0
2021-04-08 14:10:00,134.0,134.15,133.92,134.07,5734.0,131.6312,131.7785,131.5526,131.6999,5734.0
2021-04-08 14:20:00,134.07,134.16,133.92,133.98,8149.0,131.6999,131.7883,131.5526,131.6115,8149.0
2021-04-08 14:30:00,134.02,134.02,133.49,133.56,5943.0,131.6508,131.6508,131.1302,131.1989,5943.0
2021-04-08 14:40:00,133.52,133.71,133.45,133.59,6400.0,131.1596,131.3463,131.0909,131.2284,6400.0
2021-04-08 14:50:00,133.61,133.64,133.45,133.52,10207.0,131.2481,131.2775,131.0909,131.1596,10207.0
2021-04-08 15:00:00,133.48,133.81,133.45,133.81,12128.0,131.1204,131.4445,131.0909,131.4445,12128.0
2021-04-08 15:10:00,133.79,133.82,133.54,133.82,10123.0,131.4249,131.4543,131.1793,131.4543,10123.0
2021-04-08 15:20:00,133.79,133.92,133.65,133.84,11500.0,131.4249,131.5526,131.2873,131.474,11500.0
2021-04-08 15:30:00,133.84,133.87,133.71,133.85,16072.0,131.474,131.5035,131.3463,131.4838,16072.0
2021-04-08 15:40:00,133.81,133.85,133.5,133.52,19861.0,131.4445,131.4838,131.14,131.1596,19861.0
2021-04-08 15:50:00,133.31,134.01,133.16,133.92,129935.0,130.9534,131.641,130.806,131.5526,129935.0
2021-04-09 09:30:00,132.57,132.74,131.37,131.8,68729.0,130.2264,130.3934,129.0477,129.47,68729.0
2021-04-09 09:40:00,131.81,132.35,131.69,132.2,21913.0,129.4799,130.0103,129.362,129.863,21913.0
2021-04-09 09:50:00,132.36,132.76,132.36,132.64,18756.0,130.0202,130.4131,130.0202,130.2952,18756.0
2021-04-09 10:00:00,132.78,132.97,132.54,132.58,13397.0,130.4327,130.6194,130.197,130.2363,13397.0
2021-04-09 10:10:00,132.57,132.85,132.42,132.79,14522.0,130.2264,130.5015,130.0791,130.4425,14522.0
2021-04-09 10:20:00,132.85,133.18,132.83,133.03,24064.0,130.5015,130.8257,130.4818,130.6783,24064.0
2021-04-09 10:30:00,133.01,133.23,132.69,133.05,14524.0,130.6587,130.8748,130.3443,130.698,14524.0
2021-04-09 10:40:00,132.95,133.48,132.77,133.34,12844.0,130.5997,131.1204,130.4229,130.9828,12844.0
2021-04-09 10:50:00,133.3,133.31,132.84,132.85,9575.0,130.9435,130.9534,130.4917,130.5015,9575.0
2021-04-09 11:00:00,132.88,133.29,132.79,132.8,20337.0,130.531,130.9337,130.4425,130.4524,20337.0
2021-04-09 11:10:00,132.83,133.04,132.61,132.9,10636.0,130.4818,130.6881,130.2657,130.5506,10636.0
2021-04-09 11:20:00,132.93,133.07,132.76,132.89,7698.0,130.5801,130.7176,130.4131,130.5408,7698.0
2021-04-09 11:30:00,132.95,133.03,132.82,133.0,9796.0,130.5997,130.6783,130.472,130.6488,9796.0
2021-04-09 11:40:00,133.04,133.39,133.01,133.33,15544.0,130.6881,131.0319,130.6587,130.973,15544.0
2021-04-09 11:50:00,133.35,133.51,133.26,133.46,10130.0,130.9926,131.1498,130.9042,131.1007,10130.0
2021-04-09 12:00:00,133.42,133.62,133.29,133.61,8341.0,131.0614,131.2579,130.9337,131.2481,8341.0
2021-04-09 12:10:00,133.56,133.58,133.3,133.44,11648.0,131.1989,131.2186,130.9435,131.0811,11648.0
2021-04-09 12:20:00,133.46,133.82,133.41,133.71,4731.0,131.1007,131.4543,131.0516,131.3463,4731.0
2021-04-09 12:30:00,133.74,133.82,133.59,133.65,6174.0,131.3758,131.4543,131.2284,131.2873,6174.0
2021-04-09 12:40:00,133.7,133.76,133.49,133.55,7553.0,131.3365,131.3954,131.1302,131.1891,7553.0
2021-04-09 12:50:00,133.53,134.07,133.52,133.98,17111.0,131.1695,131.6999,131.1596,131.6115,17111.0
2021-04-09 13:00:00,134.0,134.01,133.72,133.85,5044.0,131.6312,131.641,131.3561,131.4838,5044.0
2021-04-09 13:10:00,133.86,133.87,133.68,133.79,4509.0,131.4936,131.5035,131.3168,131.4249,4509.0
2021-04-09 13:20:00,133.72,133.73,133.47,133.65,6533.0,131.3561,131.3659,131.1105,131.2873,6533.0
2021-04-09 13:30:00,133.58,133.85,133.57,133.67,4817.0,131.2186,131.4838,131.2088,131.307,4817.0
2021-04-09 13:40:00,133.72,133.72,133.3,133.5,5676.0,131.3561,131.3561,130.9435,131.14,5676.0
2021-04-09 13:50:00,133.56,133.59,133.24,133.33,7710.0,131.1989,131.2284,130.8846,130.973,7710.0
2021-04-09 14:00:00,133.36,133.49,133.23,133.23,15712.0,131.0025,131.1302,130.8748,130.8748,15712.0
2021-04-09 14:10:00,133.23,133.34,133.03,133.34,21335.0,130.8748,130.9828,130.6783,130.9828,21335.0
2021-04-09 14:20:00,133.34,133.35,132.99,133.01,9249.0,130.9828,130.9926,130.639,130.6587,9249.0
2021-04-09 14:30:00,133.11,133.11,132.82,132.93,9476.0,130.7569,130.7569,130.472,130.5801,9476.0
2021-04-09 14:40:00,132.94,133.15,132.93,133.08,11940.0,130.5899,130.7962,130.5801,130.7274,11940.0
2021-04-09 14:50:00,133.14,133.14,132.73,132.86,10954.0,130.7864,130.7864,130.3836,130.5113,10954.0
2021-04-09 15:00:00,132.86,132.86,132.27,132.31,12216.0,130.5113,130.5113,129.9317,129.971,12216.0
2021-04-09 15:10:00,132.3,132.51,132.11,132.4,17943.0,129.9612,130.1675,129.7746,130.0594,17943.0
2021-04-09 15:20:00,132.37,132.72,132.33,132.72,13416.0,130.03,130.3738,129.9907,130.3738,13416.0
2021-04-09 15:30:00,132.76,132.77,132.57,132.59,19878.0,130.4131,130.4229,130.2264,130.2461,19878.0
2021-04-09 15:40:00,132.61,132.63,132.31,132.47,27794.0,130.2657,130.2854,129.971,130.1282,27794.0
2021-04-09 15:50:00,132.48,133.14,132.41,133.12,93287.0,130.138,130.7864,130.0693,130.7667,93287.0
2021-04-12 09:30:00,132.24,132.42,131.28,131.52,62343.0,129.9023,130.0791,128.9592,129.195,62343.0
2021-04-12 09:40:00,131.53,131.61,130.73,130.74,23749.0,129.2048,129.2834,128.419,128.4288,23749.0
2021-04-12 09:50:00,130.55,131.16,130.34,130.93,30905.0,128.2421,128.8414,128.0359,128.6154,30905.0
2021-04-12 10:00:00,131.01,131.52,130.71,131.5,18452.0,128.694,129.195,128.3993,129.1754,18452.0
2021-04-12 10:10:00,131.44,131.47,130.89,130.92,19019.0,129.1164,129.1459,128.5761,128.6056,19019.0
2021-04-12 10:20:00,130.94,131.24,130.4,130.55,17387.0,128.6253,128.9199,128.0948,128.2421,17387.0
2021-04-12 10:30:00,130.61,130.76,130.12,130.14,15306.0,128.3011,128.4484,127.8197,127.8394,15306.0
2021-04-12 10:40:00,130.14,130.18,129.25,130.08,28354.0,127.8394,127.8787,126.9651,127.7805,28354.0
2021-04-12 10:50:00,130.12,130.51,129.86,130.03,23594.0,127.8197,128.2029,127.5643,127.7313,23594.0
2021-04-12 11:00:00,130.0,130.2,129.74,129.74,25200.0,127.7019,127.8983,127.4465,127.4465,25200.0
2021-04-12 11:10:00,129.75,130.11,129.55,130.11,22337.0,127.4563,127.8099,127.2598,127.8099,22337.0
2021-04-12 11:20:00,130.08,130.12,129.57,129.89,20445.0,127.7805,127.8197,127.2795,127.5938,20445.0
2021-04-12 11:30:00,129.91,130.01,129.62,129.72,19763.0,127.6135,127.7117,127.3286,127.4268,19763.0
2021-04-12 11:40:00,129.71,130.31,129.65,130.2,13136.0,127.417,128.0064,127.3581,127.8983,13136.0
2021-04-12 11:50:00,130.16,130.37,130.05,130.33,8851.0,127.859,128.0653,127.751,128.026,8851.0
2021-04-12 12:00:00,130.36,130.41,130.14,130.17,13907.0,128.0555,128.1046,127.8394,127.8689,13907.0
2021-04-12 12:10:00,130.15,130.44,129.75,129.96,10416.0,127.8492,128.1341,127.4563,127.6626,10416.0
2021-04-12 12:20:00,130.14,130.45,130.05,130.4,9911.0,127.8394,128.1439,127.751,128.0948,9911.0
2021-04-12 12:30:00,130.39,130.81,130.39,130.5,12466.0,128.085,128.4976,128.085,128.193,12466.0
2021-04-12 12:40:00,130.48,130.7,130.46,130.52,5989.0,128.1734,128.3895,128.1537,128.2127,5989.0
2021-04-12 12:50:00,130.52,130.85,130.44,130.79,11115.0,128.2127,128.5368,128.1341,128.4779,11115.0
2021-04-12 13:00:00,130.8,130.89,130.61,130.62,7322.0,128.4877,128.5761,128.3011,128.3109,7322.0
2021-04-12 13:10:00,130.62,130.74,130.48,130.64,7130.0,128.3109,128.4288,128.1734,128.3306,7130.0
2021-04-12 13:20:00,130.55,130.55,130.31,130.36,12536.0,128.2421,128.2421,128.0064,128.0555,12536.0
2021-04-12 13:30:00,130.38,130.46,129.99,130.33,26930.0,128.0752,128.1537,127.692,128.026,26930.0
2021-04-12 13:40:00,130.32,130.45,130.03,130.33,43765.0,128.0162,128.1439,127.7313,128.026,43765.0
2021-04-12 13:50:00,130.33,130.34,129.78,129.78,29337.0,128.026,128.0359,127.4858,127.4858,29337.0
2021-04-12 14:00:00,129.8,130.46,129.75,130.24,27955.0,127.5054,128.1537,127.4563,127.9376,27955.0
2021-04-12 14:10:00,130.35,130.61,130.27,130.44,23252.0,128.0457,128.3011,127.9671,128.1341,23252.0
2021-04-12 14:20:00,130.57,130.73,130.39,130.54,28469.0,128.2618,128.419,128.085,128.2323,28469.0
2021-04-12 14:30:00,130.57,130.58,130.28,130.3,10540.0,128.2618,128.2716,127.9769,127.9966,10540.0
2021-04-12 14:40:00,130.27,130.27,129.89,129.96,18334.0,127.9671,127.9671,127.5938,127.6626,18334.0
2021-04-12 14:50:00,129.93,130.25,129.67,130.21,23198.0,127.6331,127.9475,127.3777,127.9082,23198.0
2021-04-12 15:00:00,130.22,130.49,130.0,130.14,48192.0,127.918,128.1832,127.7019,127.8394,48192.0
2021-04-12 15:10:00,130.16,130.16,129.94,130.01,18411.0,127.859,127.859,127.6429,127.7117,18411.0
2021-04-12 15:20:00,130.04,130.09,129.74,129.83,16018.0,127.7412,127.7903,127.4465,127.5349,16018.0
2021-04-12 15:30:00,129.83,130.24,129.78,130.1,83986.0,127.5349,127.9376,127.4858,127.8001,83986.0
2021-04-12 15:40:00,130.08,130.49,130.0,130.38,38263.0,127.7805,128.1832,127.7019,128.0752,38263.0
2021-04-12 15:50:00,130.4,130.65,130.29,130.46,76248.0,128.0948,128.3404,127.9867,128.1537,76248.0
2021-04-13 09:30:00,131.75,131.99,130.51,130.65,36196.0,129.4209,129.6567,128.2029,128.3404,36196.0
2021-04-13 09:40:00,130.57,130.59,129.14,129.14,53543.0,128.2618,128.2814,126.8571,126.8571,53543.0
2021-04-13 09:50:00,129.11,129.79,128.89,129.32,36668.0,126.8276,127.4956,126.6115,127.0339,36668.0
2021-04-13 10:00:00,129.31,129.52,128.81,129.13,23982.0,127.0241,127.2304,126.5329,126.8473,23982.0
2021-04-13 10:10:00,129.17,129.26,127.85,128.11,24047.0,126.8865,126.975,125.5899,125.8453,24047.0
2021-04-13 10:20:00,128.11,129.01,127.96,128.95,40847.0,125.8453,126.7294,125.6979,126.6704,40847.0
2021-04-13 10:30:00,129.0,129.19,128.25,128.28,19001.0,126.7195,126.9062,125.9828,126.0123,19001.0
2021-04-13 10:40:00,128.26,128.55,128.06,128.23,18709.0,125.9926,126.2775,125.7962,125.9632,18709.0
2021-04-13 10:50:00,128.25,128.27,128.0,128.2,12307.0,125.9828,126.0025,125.7372,125.9337,12307.0
2021-04-13 11:00:00,128.21,128.87,128.13,128.48,49620.0,125.9435,126.5918,125.8649,126.2087,49620.0
2021-04-13 11:10:00,128.46,128.53,128.09,128.41,26689.0,126.1891,126.2579,125.8256,126.14,26689.0
2021-04-13 11:20:00,128.39,128.54,128.14,128.5,24054.0,126.1203,126.2677,125.8748,126.2284,24054.0
2021-04-13 11:30:00,128.5,129.01,128.33,128.8,34119.0,126.2284,126.7294,126.0614,126.5231,34119.0
2021-04-13 11:40:00,128.77,129.0,128.64,128.73,15766.0,126.4936,126.7195,126.3659,126.4543,15766.0
2021-04-13 11:50:00,128.72,128.94,128.47,128.59,35478.0,126.4445,126.6606,126.1989,126.3168,35478.0
2021-04-13 12:00:00,128.56,128.61,128.25,128.31,8105.0,126.2873,126.3364,125.9828,126.0417,8105.0
2021-04-13 12:10:00,128.27,128.27,127.86,127.86,9763.0,126.0025,126.0025,125.5997,125.5997,9763.0
2021-04-13 12:20:00,127.88,127.88,127.6,127.67,20228.0,125.6193,125.6193,125.3443,125.4131,20228.0
2021-04-13 12:30:00,127.67,127.91,127.67,127.78,8694.0,125.4131,125.6488,125.4131,125.5211,8694.0
2021-04-13 12:40:00,127.81,127.81,127.27,127.51,14297.0,125.5506,125.5506,125.0201,125.2559,14297.0
2021-04-13 12:50:00,127.51,127.64,127.22,127.3,9950.0,125.2559,125.3836,124.971,125.0496,9950.0
2021-04-13 13:00:00,127.33,127.72,127.3,127.59,11253.0,125.0791,125.4622,125.0496,125.3345,11253.0
2021-04-13 13:10:00,127.59,128.08,127.49,128.05,36154.0,125.3345,125.8158,125.2362,125.7863,36154.0
2021-04-13 13:20:00,128.03,128.38,128.03,128.25,9105.0,125.7667,126.1105,125.7667,125.9828,9105.0
2021-04-13 13:30:00,128.28,128.38,128.21,128.3,9698.0,126.0123,126.1105,125.9435,126.0319,9698.0
2021-04-13 13:40:00,128.29,128.29,128.0,128.0,15494.0,126.0221,126.0221,125.7372,125.7372,15494.0
2021-04-13 13:50:00,127.99,128.15,127.88,127.88,17918.0,125.7274,125.8846,125.6193,125.6193,17918.0
2021-04-13 14:00:00,127.88,128.32,127.76,128.09,22702.0,125.6193,126.0516,125.5015,125.8256,22702.0
2021-04-13 14:10:00,128.11,128.13,127.8,127.81,9542.0,125.8453,125.8649,125.5408,125.5506,9542.0
2021-04-13 14:20:00,127.79,128.16,127.79,128.07,18965.0,125.5309,125.8944,125.5309,125.806,18965.0
2021-04-13 14:30:00,128.04,128.3,127.94,128.02,13182.0,125.7765,126.0319,125.6783,125.7569,13182.0
2021-04-13 14:40:00,128.02,128.31,127.95,128.09,16283.0,125.7569,126.0417,125.6881,125.8256,16283.0
2021-04-13 14:50:00,128.28,128.39,128.15,128.31,17532.0,126.0123,126.1203,125.8846,126.0417,17532.0
2021-04-13 15:00:00,128.3,128.51,128.18,128.47,14596.0,126.0319,126.2382,125.914,126.1989,14596.0
2021-04-13 15:10:00,128.45,128.65,128.45,128.65,11732.0,126.1793,126.3757,126.1793,126.3757,11732.0
2021-04-13 15:20:00,128.62,129.18,128.52,129.02,22143.0,126.3463,126.8964,126.248,126.7392,22143.0
2021-04-13 15:30:00,128.98,129.0,128.66,128.82,23329.0,126.6999,126.7195,126.3856,126.5427,23329.0
2021-04-13 15:40:00,128.84,129.04,128.62,128.67,32252.0,126.5624,126.7588,126.3463,126.3954,32252.0
2021-04-13 15:50:00,128.69,129.04,128.66,128.95,72186.0,126.415,126.7588,126.3856,126.6704,72186.0
2021-04-14 09:30:00,129.11,130.42,128.64,129.87,32389.0,126.8276,128.1144,126.3659,127.5742,32389.0
2021-04-14 09:40:00,129.76,130.95,129.68,130.77,18852.0,127.4661,128.6351,127.3875,128.4583,18852.0
2021-04-14 09:50:00,130.75,131.37,130.71,131.37,9256.0,128.4386,129.0477,128.3993,129.0477,9256.0
2021-04-14 10:00:00,131.35,131.41,130.89,131.11,15247.0,129.028,129.0869,128.5761,128.7922,15247.0
2021-04-14 10:10:00,131.18,131.18,130.78,130.94,14822.0,128.861,128.861,128.4681,128.6253,14822.0
2021-04-14 10:20:00,131.11,131.11,129.64,129.65,11537.0,128.7922,128.7922,127.3482,127.3581,11537.0
2021-04-14 10:30:00,129.7,130.3,129.7,129.83,11434.0,127.4072,127.9966,127.4072,127.5349,11434.0
2021-04-14 10:40:00,129.72,130.21,129.72,130.21,7130.0,127.4268,127.9082,127.4268,127.9082,7130.0
2021-04-14 10:50:00,130.25,130.26,129.83,129.97,6012.0,127.9475,127.9573,127.5349,127.6724,6012.0
2021-04-14 11:00:00,129.97,130.13,129.55,129.88,8239.0,127.6724,127.8296,127.2598,127.584,8239.0
2021-04-14 11:10:00,129.84,129.84,129.32,129.35,7089.0,127.5447,127.5447,127.0339,127.0634,7089.0
2021-04-14 11:20:00,129.18,129.18,128.55,128.97,6695.0,126.8964,126.8964,126.2775,126.6901,6695.0
2021-04-14 11:30:00,128.97,129.24,128.74,129.24,4119.0,126.6901,126.9553,126.4641,126.9553,4119.0
2021-04-14 11:40:00,129.22,129.36,129.17,129.33,4125.0,126.9357,127.0732,126.8865,127.0437,4125.0
2021-04-14 11:50:00,129.26,129.44,129.16,129.17,3759.0,126.975,127.1518,126.8767,126.8865,3759.0
2021-04-14 12:00:00,129.16,129.44,128.85,129.39,6332.0,126.8767,127.1518,126.5722,127.1027,6332.0
2021-04-14 12:10:00,129.32,129.51,129.27,129.51,3043.0,127.0339,127.2205,126.9848,127.2205,3043.0
2021-04-14 12:20:00,129.57,129.68,129.42,129.42,3456.0,127.2795,127.3875,127.1321,127.1321,3456.0
2021-04-14 12:30:00,129.52,129.85,129.52,129.79,4439.0,127.2304,127.5545,127.2304,127.4956,4439.0
2021-04-14 12:40:00,130.0,130.04,129.78,129.78,4025.0,127.7019,127.7412,127.4858,127.4858,4025.0
2021-04-14 12:50:00,129.77,129.82,129.67,129.76,3278.0,127.4759,127.5251,127.3777,127.4661,3278.0
2021-04-14 13:00:00,129.72,129.72,129.36,129.52,1300.0,127.4268,127.4268,127.0732,127.2304,1300.0
2021-04-14 13:10:00,129.48,129.66,129.41,129.66,2949.0,127.1911,127.3679,127.1223,127.3679,2949.0
2021-04-14 13:20:00,129.71,129.78,129.32,129.32,5468.0,127.417,127.4858,127.0339,127.0339,5468.0
2021-04-14 13:30:00,129.31,129.32,128.85,129.01,6938.0,127.0241,127.0339,126.5722,126.7294,6938.0
2021-04-14 13:40:00,129.11,129.4,128.99,129.34,5492.0,126.8276,127.1125,126.7097,127.0535,5492.0
2021-04-14 13:50:00,129.35,129.39,128.45,128.54,7913.0,127.0634,127.1027,126.1793,126.2677,7913.0
2021-04-14 14:00:00,128.54,128.6,127.68,127.76,10629.0,126.2677,126.3266,125.4229,125.5015,10629.0
2021-04-14 14:10:00,127.71,128.23,127.53,128.18,15041.0,125.4524,125.9632,125.2755,125.914,15041.0
2021-04-14 14:20:00,128.1,128.58,128.1,128.47,11198.0,125.8355,126.307,125.8355,126.1989,11198.0
2021-04-14 14:30:00,128.45,128.6,128.16,128.22,9318.0,126.1793,126.3266,125.8944,125.9533,9318.0
2021-04-14 14:40:00,128.32,128.49,128.15,128.15,9042.0,126.0516,126.2186,125.8846,125.8846,9042.0
2021-04-14 14:50:00,128.16,128.47,128.06,128.21,6682.0,125.8944,126.1989,125.7962,125.9435,6682.0
2021-04-14 15:00:00,128.08,128.2,127.78,127.82,11473.0,125.8158,125.9337,125.5211,125.5604,11473.0
2021-04-14 15:10:00,127.81,128.35,127.76,128.25,7118.0,125.5506,126.081,125.5015,125.9828,7118.0
2021-04-14 15:20:00,128.3,128.81,128.13,128.77,14468.0,126.0319,126.5329,125.8649,126.4936,14468.0
2021-04-14 15:30:00,128.76,128.84,128.42,128.53,17931.0,126.4838,126.5624,126.1498,126.2579,17931.0
2021-04-14 15:40:00,128.56,128.58,128.15,128.36,20979.0,126.2873,126.307,125.8846,126.0909,20979.0
2021-04-14 15:50:00,128.34,128.57,127.95,128.16,70337.0,126.0712,126.2971,125.6881,125.8944,70337.0
2021-04-15 09:30:00,130.08,130.48,128.87,129.72,56187.0,127.7805,128.1734,126.5918,127.4268,56187.0
2021-04-15 09:40:00,129.67,129.7,128.43,128.69,34038.0,127.3777,127.4072,126.1596,126.415,34038.0
2021-04-15 09:50:00,128.81,129.1,128.34,128.99,11635.0,126.5329,126.8178,126.0712,126.7097,11635.0
2021-04-15 10:00:00,128.92,128.92,128.03,128.34,16441.0,126.641,126.641,125.7667,126.0712,16441.0
2021-04-15 10:10:00,128.27,129.11,128.27,128.66,14926.0,126.0025,126.8276,126.0025,126.3856,14926.0
2021-04-15 10:20:00,128.68,129.18,128.5,129.13,12408.0,126.4052,126.8964,126.2284,126.8473,12408.0
2021-04-15 10:30:00,129.22,129.25,128.87,129.04,8211.0,126.9357,126.9651,126.5918,126.7588,8211.0
2021-04-15 10:40:00,129.07,129.62,129.02,129.48,8225.0,126.7883,127.3286,126.7392,127.1911,8225.0
2021-04-15 10:50:00,129.58,129.58,129.07,129.35,11623.0,127.2893,127.2893,126.7883,127.0634,11623.0
2021-04-15 11:00:00,129.28,130.06,129.28,129.96,16981.0,126.9946,127.7608,126.9946,127.6626,16981.0
2021-04-15 11:10:00,129.91,130.19,129.45,129.57,19119.0,127.6135,127.8885,127.1616,127.2795,19119.0
2021-04-15 11:20:00,129.58,129.66,129.17,129.21,16465.0,127.2893,127.3679,126.8865,126.9258,16465.0
2021-04-15 11:30:00,129.24,129.68,129.21,129.58,21533.0,126.9553,127.3875,126.9258,127.2893,21533.0
2021-04-15 11:40:00,129.64,130.31,129.6,130.0,51797.0,127.3482,128.0064,127.3089,127.7019,51797.0
2021-04-15 11:50:00,129.99,130.12,129.82,130.1,50346.0,127.692,127.8197,127.5251,127.8001,50346.0
2021-04-15 12:00:00,130.12,130.15,129.83,129.91,27304.0,127.8197,127.8492,127.5349,127.6135,27304.0
2021-04-15 12:10:00,129.91,130.25,129.89,130.16,26193.0,127.6135,127.9475,127.5938,127.859,26193.0
2021-04-15 12:20:00,130.19,130.45,130.06,130.38,12413.0,127.8885,128.1439,127.7608,128.0752,12413.0
2021-04-15 12:30:00,130.44,130.7,130.37,130.53,26423.0,128.1341,128.3895,128.0653,128.2225,26423.0
2021-04-15 12:40:00,130.55,130.55,130.02,130.06,17290.0,128.2421,128.2421,127.7215,127.7608,17290.0
2021-04-15 12:50:00,130.08,130.3,130.03,130.07,14130.0,127.7805,127.9966,127.7313,127.7706,14130.0
2021-04-15 13:00:00,130.08,130.13,129.8,129.8,19462.0,127.7805,127.8296,127.5054,127.5054,19462.0
2021-04-15 13:10:00,129.77,129.87,129.47,129.87,12118.0,127.4759,127.5742,127.1812,127.5742,12118.0
2021-04-15 13:20:00,129.91,130.26,129.71,130.11,17972.0,127.6135,127.9573,127.417,127.8099,17972.0
2021-04-15 13:30:00,130.11,130.51,130.04,130.43,12045.0,127.8099,128.2029,127.7412,128.1243,12045.0
2021-04-15 13:40:00,130.43,130.75,130.36,130.73,18544.0,128.1243,128.4386,128.0555,128.419,18544.0
2021-04-15 13:50:00,130.73,131.07,130.66,131.07,18184.0,128.419,128.753,128.3502,128.753,18184.0
2021-04-15 14:00:00,131.08,131.34,131.02,131.27,25444.0,128.7628,129.0182,128.7038,128.9494,25444.0
2021-04-15 14:10:00,131.29,131.3,130.93,131.25,26432.0,128.9691,128.9789,128.6154,128.9298,26432.0
2021-04-15 14:20:00,131.25,131.59,131.25,131.4,13875.0,128.9298,129.2638,128.9298,129.0771,13875.0
2021-04-15 14:30:00,131.46,131.63,131.33,131.51,15540.0,129.1361,129.3031,129.0084,129.1852,15540.0
2021-04-15 14:40:00,131.4,131.52,131.2,131.26,14631.0,129.0771,129.195,128.8807,128.9396,14631.0
2021-04-15 14:50:00,131.27,131.51,131.27,131.39,31681.0,128.9494,129.1852,128.9494,129.0673,31681.0
2021-04-15 15:00:00,131.39,131.46,130.81,130.86,16043.0,129.0673,129.1361,128.4976,128.5467,16043.0
2021-04-15 15:10:00,130.86,131.09,130.7,131.01,13344.0,128.5467,128.7726,128.3895,128.694,13344.0
2021-04-15 15:20:00,131.0,131.02,130.63,130.76,21926.0,128.6842,128.7038,128.3207,128.4484,21926.0
2021-04-15 15:30:00,130.76,131.29,130.74,131.24,33106.0,128.4484,128.9691,128.4288,128.9199,33106.0
2021-04-15 15:40:00,131.25,131.25,130.86,131.09,30294.0,128.9298,128.9298,128.5467,128.7726,30294.0
2021-04-15 15:50:00,131.12,131.4,131.11,131.23,107292.0,128.8021,129.0771,128.7922,128.9101,107292.0
2021-04-16 09:30:00,131.55,131.79,130.59,131.21,81638.0,129.2245,129.4602,128.2814,128.8905,81638.0
2021-04-16 09:40:00,131.24,132.21,131.01,132.08,20148.0,128.9199,129.8728,128.694,129.7451,20148.0
2021-04-16 09:50:00,132.36,132.42,130.76,130.84,13821.0,130.0202,130.0791,128.4484,128.527,13821.0
2021-04-16 10:00:00,130.88,131.19,130.37,130.92,15953.0,128.5663,128.8708,128.0653,128.6056,15953.0
2021-04-16 10:10:00,130.83,131.25,130.69,130.86,15694.0,128.5172,128.9298,128.3797,128.5467,15694.0
2021-04-16 10:20:00,130.83,130.9,130.41,130.41,11482.0,128.5172,128.586,128.1046,128.1046,11482.0
2021-04-16 10:30:00,130.42,130.52,129.85,129.95,13176.0,128.1144,128.2127,127.5545,127.6528,13176.0
2021-04-16 10:40:00,130.12,130.57,129.94,130.54,9462.0,127.8197,128.2618,127.6429,128.2323,9462.0
2021-04-16 10:50:00,130.57,130.63,130.14,130.21,7954.0,128.2618,128.3207,127.8394,127.9082,7954.0
2021-04-16 11:00:00,130.21,130.85,129.98,130.66,10924.0,127.9082,128.5368,127.6822,128.3502,10924.0
2021-04-16 11:10:00,130.55,130.65,130.39,130.62,8439.0,128.2421,128.3404,128.085,128.3109,8439.0
2021-04-16 11:20:00,130.59,130.8,130.23,130.33,8659.0,128.2814,128.4877,127.9278,128.026,8659.0
2021-04-16 11:30:00,130.41,131.0,130.41,130.94,13273.0,128.1046,128.6842,128.1046,128.6253,13273.0
2021-04-16 11:40:00,130.9,130.94,130.54,130.62,10061.0,128.586,128.6253,128.2323,128.3109,10061.0
2021-04-16 11:50:00,130.66,130.76,130.54,130.57,6116.0,128.3502,128.4484,128.2323,128.2618,6116.0
2021-04-16 12:00:00,130.67,130.88,130.64,130.66,4623.0,128.36,128.5663,128.3306,128.3502,4623.0
2021-04-16 12:10:00,130.58,130.69,130.36,130.59,7881.0,128.2716,128.3797,128.0555,128.2814,7881.0
2021-04-16 12:20:00,130.52,130.59,130.42,130.5,5973.0,128.2127,128.2814,128.1144,128.193,5973.0
2021-04-16 12:30:00,130.45,130.5,130.21,130.33,6954.0,128.1439,128.193,127.9082,128.026,6954.0
2021-04-16 12:40:00,130.33,130.47,130.23,130.43,4620.0,128.026,128.1636,127.9278,128.1243,4620.0
2021-04-16 12:50:00,130.37,130.37,130.07,130.3,4021.0,128.0653,128.0653,127.7706,127.9966,4021.0
2021-04-16 13:00:00,130.23,130.37,130.19,130.31,4915.0,127.9278,128.0653,127.8885,128.0064,4915.0
2021-04-16 13:10:00,130.32,130.39,130.05,130.28,13934.0,128.0162,128.085,127.751,127.9769,13934.0
2021-04-16 13:20:00,130.32,130.38,130.11,130.38,5284.0,128.0162,128.0752,127.8099,128.0752,5284.0
2021-04-16 13:30:00,130.35,130.59,130.18,130.57,11818.0,128.0457,128.2814,127.8787,128.2618,11818.0
2021-04-16 13:40:00,130.56,130.71,130.38,130.39,13815.0,128.252,128.3993,128.0752,128.085,13815.0
2021-04-16 13:50:00,130.34,130.35,130.16,130.23,6870.0,128.0359,128.0457,127.859,127.9278,6870.0
2021-04-16 14:00:00,130.14,130.56,130.14,130.36,7666.0,127.8394,128.252,127.8394,128.0555,7666.0
2021-04-16 14:10:00,130.38,130.44,130.09,130.15,9790.0,128.0752,128.1341,127.7903,127.8492,9790.0
2021-04-16 14:20:00,130.16,130.23,130.0,130.14,6974.0,127.859,127.9278,127.7019,127.8394,6974.0
2021-04-16 14:30:00,130.13,130.21,130.05,130.09,14862.0,127.8296,127.9082,127.751,127.7903,14862.0
2021-04-16 14:40:00,130.09,130.15,129.89,129.96,7460.0,127.7903,127.8492,127.5938,127.6626,7460.0
2021-04-16 14:50:00,129.95,130.11,129.89,130.01,6057.0,127.6528,127.8099,127.5938,127.7117,6057.0
2021-04-16 15:00:00,130.0,130.12,129.95,130.03,11943.0,127.7019,127.8197,127.6528,127.7313,11943.0
2021-04-16 15:10:00,130.0,130.14,129.88,129.98,14430.0,127.7019,127.8394,127.584,127.6822,14430.0
2021-04-16 15:20:00,130.07,130.24,129.93,130.13,25404.0,127.7706,127.9376,127.6331,127.8296,25404.0
2021-04-16 15:30:00,130.08,130.2,129.82,129.97,25058.0,127.7805,127.8983,127.5251,127.6724,25058.0
2021-04-16 15:40:00,130.0,130.0,129.45,129.79,24950.0,127.7019,127.7019,127.1616,127.4956,24950.0
2021-04-16 15:50:00,129.79,129.96,129.35,129.46,95126.0,127.4956,127.6626,127.0634,127.1714,95126.0
2021-04-19 09:30:00,128.59,128.59,127.31,128.14,58760.0,126.3168,126.3168,125.0594,125.8748,58760.0
2021-04-19 09:40:00,128.18,128.77,128.11,128.66,31530.0,125.914,126.4936,125.8453,126.3856,31530.0
2021-04-19 09:50:00,128.74,129.16,128.18,128.32,34868.0,126.4641,126.8767,125.914,126.0516,34868.0
2021-04-19 10:00:00,128.32,128.32,127.16,127.32,49893.0,126.0516,126.0516,124.9121,125.0692,49893.0
2021-04-19 10:10:00,127.3,127.35,126.65,126.74,59262.0,125.0496,125.0987,124.4111,124.4995,59262.0
2021-04-19 10:20:00,126.74,127.24,126.74,127.04,41519.0,124.4995,124.9907,124.4995,124.7942,41519.0
2021-04-19 10:30:00,127.0,127.0,125.85,126.27,33645.0,124.7549,124.7549,123.6252,124.0378,33645.0
2021-04-19 10:40:00,126.28,126.31,125.15,125.42,22805.0,124.0476,124.0771,122.9376,123.2028,22805.0
2021-04-19 10:50:00,125.48,126.16,125.41,126.05,18558.0,123.2618,123.9298,123.193,123.8217,18558.0
2021-04-19 11:00:00,126.15,126.34,125.75,126.23,18176.0,123.9199,124.1066,123.527,123.9985,18176.0
2021-04-19 11:10:00,126.13,126.54,125.86,126.51,14815.0,123.9003,124.303,123.6351,124.2736,14815.0
2021-04-19 11:20:00,126.55,126.58,125.81,126.0,18036.0,124.3129,124.3423,123.5859,123.7726,18036.0
2021-04-19 11:30:00,125.88,126.12,125.73,125.92,25498.0,123.6547,123.8905,123.5074,123.694,25498.0
2021-04-19 11:40:00,125.98,126.1,125.65,126.02,30843.0,123.7529,123.8708,123.4288,123.7922,30843.0
2021-04-19 11:50:00,126.05,126.42,125.88,126.07,7449.0,123.8217,124.1852,123.6547,123.8413,7449.0
2021-04-19 12:00:00,126.06,126.06,125.71,126.05,23502.0,123.8315,123.8315,123.4877,123.8217,23502.0
2021-04-19 12:10:00,126.09,126.41,126.07,126.18,11667.0,123.861,124.1753,123.8413,123.9494,11667.0
2021-04-19 12:20:00,126.19,126.28,125.6,125.64,15548.0,123.9592,124.0476,123.3797,123.4189,15548.0
2021-04-19 12:30:00,125.69,125.72,125.4,125.4,12429.0,123.4681,123.4975,123.1832,123.1832,12429.0
2021-04-19 12:40:00,125.37,125.37,124.81,125.05,11817.0,123.1537,123.1537,122.6036,122.8394,11817.0
2021-04-19 12:50:00,125.0,125.26,124.98,125.21,6548.0,122.7903,123.0457,122.7706,122.9965,6548.0
2021-04-19 13:00:00,125.16,125.56,125.16,125.56,5925.0,122.9474,123.3404,122.9474,123.3404,5925.0
2021-04-19 13:10:00,125.53,125.95,125.53,125.91,5505.0,123.3109,123.7235,123.3109,123.6842,5505.0
2021-04-19 13:20:00,125.94,126.0,125.48,125.59,8357.0,123.7136,123.7726,123.2618,123.3698,8357.0
2021-04-19 13:30:00,125.53,125.9,125.4,125.82,8936.0,123.3109,123.6743,123.1832,123.5958,8936.0
2021-04-19 13:40:00,125.78,125.81,125.34,125.36,7260.0,123.5565,123.5859,123.1242,123.1439,7260.0
2021-04-19 13:50:00,125.37,125.39,125.15,125.36,7633.0,123.1537,123.1734,122.9376,123.1439,7633.0
2021-04-19 14:00:00,125.31,125.51,124.88,124.96,10517.0,123.0948,123.2912,122.6724,122.751,10517.0
2021-04-19 14:10:00,125.0,125.36,124.99,125.24,7948.0,122.7903,123.1439,122.7804,123.026,7948.0
2021-04-19 14:20:00,125.24,125.44,125.11,125.4,7857.0,123.026,123.2225,122.8983,123.1832,7857.0
2021-04-19 14:30:00,125.29,125.29,124.78,124.9,15826.0,123.0751,123.0751,122.5741,122.692,15826.0
2021-04-19 14:40:00,124.88,125.79,124.82,125.68,14321.0,122.6724,123.5663,122.6134,123.4582,14321.0
2021-04-19 14:50:00,125.59,125.84,125.5,125.71,9743.0,123.3698,123.6154,123.2814,123.4877,9743.0
2021-04-19 15:00:00,125.77,125.95,125.69,125.73,10472.0,123.5466,123.7235,123.4681,123.5074,10472.0
2021-04-19 15:10:00,125.7,125.74,125.29,125.52,12083.0,123.4779,123.5172,123.0751,123.3011,12083.0
2021-04-19 15:20:00,125.52,125.85,125.47,125.8,13100.0,123.3011,123.6252,123.252,123.5761,13100.0
2021-04-19 15:30:00,125.75,125.81,125.44,125.6,22868.0,123.527,123.5859,123.2225,123.3797,22868.0
2021-04-19 15:40:00,125.57,125.96,125.56,125.66,26005.0,123.3502,123.7333,123.3404,123.4386,26005.0
2021-04-19 15:50:00,125.65,126.37,125.64,126.28,118849.0,123.4288,124.136,123.4189,124.0476,118849.0
2021-04-20 09:30:00,125.56,126.49,125.19,125.72,34597.0,123.3404,124.2539,122.9769,123.4975,34597.0
2021-04-20 09:40:00,125.88,126.97,125.8,126.62,13344.0,123.6547,124.7254,123.5761,124.3816,13344.0
2021-04-20 09:50:00,126.4,126.77,126.01,126.37,18301.0,124.1655,124.529,123.7824,124.136,18301.0
2021-04-20 10:00:00,126.39,126.68,125.98,126.19,10137.0,124.1557,124.4406,123.7529,123.9592,10137.0
2021-04-20 10:10:00,126.1,126.58,125.96,126.09,23934.0,123.8708,124.3423,123.7333,123.861,23934.0
2021-04-20 10:20:00,126.04,126.05,125.55,125.88,23790.0,123.8119,123.8217,123.3305,123.6547,23790.0
2021-04-20 10:30:00,125.63,125.64,124.93,125.08,15481.0,123.4091,123.4189,122.7215,122.8688,15481.0
2021-04-20 10:40:00,125.07,125.1,123.89,124.16,38412.0,122.859,122.8885,121.6999,121.9651,38412.0
2021-04-20 10:50:00,124.1,124.18,123.4,124.11,17739.0,121.9062,121.9848,121.2185,121.916,17739.0
2021-04-20 11:00:00,124.08,124.37,123.95,124.18,11235.0,121.8865,122.1714,121.7588,121.9848,11235.0
2021-04-20 11:10:00,124.2,124.33,123.46,123.46,18651.0,122.0044,122.1321,121.2775,121.2775,18651.0
2021-04-20 11:20:00,123.37,123.49,123.13,123.34,14739.0,121.1891,121.307,120.9533,121.1596,14739.0
2021-04-20 11:30:00,123.28,123.5,122.69,123.11,21334.0,121.1007,121.3168,120.5211,120.9337,21334.0
2021-04-20 11:40:00,123.15,123.9,123.07,123.86,11808.0,120.973,121.7097,120.8944,121.6704,11808.0
2021-04-20 11:50:00,123.94,124.0,123.64,123.83,14115.0,121.749,121.8079,121.4543,121.6409,14115.0
2021-04-20 12:00:00,123.77,124.09,123.59,123.82,12996.0,121.582,121.8963,121.4052,121.6311,12996.0
2021-04-20 12:10:00,123.83,124.16,123.74,123.78,13139.0,121.6409,121.9651,121.5525,121.5918,13139.0
2021-04-20 12:20:00,123.76,123.84,123.6,123.64,37783.0,121.5722,121.6508,121.415,121.4543,37783.0
2021-04-20 12:30:00,123.63,123.81,123.34,123.75,18082.0,121.4445,121.6213,121.1596,121.5624,18082.0
2021-04-20 12:40:00,123.73,123.74,123.28,123.48,12512.0,121.5427,121.5525,121.1007,121.2971,12512.0
2021-04-20 12:50:00,123.44,123.58,123.15,123.48,15762.0,121.2578,121.3954,120.973,121.2971,15762.0
2021-04-20 13:00:00,123.35,123.65,123.35,123.51,7332.0,121.1694,121.4641,121.1694,121.3266,7332.0
2021-04-20 13:10:00,123.47,123.7,123.26,123.68,6371.0,121.2873,121.5132,121.081,121.4936,6371.0
2021-04-20 13:20:00,123.59,123.64,123.22,123.31,8512.0,121.4052,121.4543,121.0417,121.1301,8512.0
2021-04-20 13:30:00,123.33,123.37,123.12,123.33,15434.0,121.1498,121.1891,120.9435,121.1498,15434.0
2021-04-20 13:40:00,123.36,123.43,123.11,123.23,10939.0,121.1793,121.248,120.9337,121.0515,10939.0
2021-04-20 13:50:00,123.29,123.67,123.23,123.67,8507.0,121.1105,121.4838,121.0515,121.4838,8507.0
2021-04-20 14:00:00,123.63,123.74,123.33,123.53,11820.0,121.4445,121.5525,121.1498,121.3462,11820.0
2021-04-20 14:10:00,123.56,123.83,123.54,123.71,35905.0,121.3757,121.6409,121.3561,121.5231,35905.0
2021-04-20 14:20:00,123.73,124.01,123.73,123.88,13086.0,121.5427,121.8178,121.5427,121.6901,13086.0
2021-04-20 14:30:00,123.76,123.86,123.31,123.47,8604.0,121.5722,121.6704,121.1301,121.2873,8604.0
2021-04-20 14:40:00,123.45,123.81,123.39,123.8,8649.0,121.2677,121.6213,121.2087,121.6115,8649.0
2021-04-20 14:50:00,123.78,123.97,123.6,123.77,7015.0,121.5918,121.7785,121.415,121.582,7015.0
2021-04-20 15:00:00,123.78,124.33,123.78,124.21,11520.0,121.5918,122.1321,121.5918,122.0142,11520.0
2021-04-20 15:10:00,124.19,124.25,123.93,123.98,11495.0,121.9946,122.0535,121.7392,121.7883,11495.0
2021-04-20 15:20:00,123.95,124.23,123.91,124.23,12388.0,121.7588,122.0339,121.7195,122.0339,12388.0
2021-04-20 15:30:00,124.26,124.37,124.12,124.29,21373.0,122.0633,122.1714,121.9258,122.0928,21373.0
2021-04-20 15:40:00,124.32,124.78,124.24,124.72,24868.0,122.1223,122.5741,122.0437,122.5152,24868.0
2021-04-20 15:50:00,124.7,124.87,124.24,124.34,68573.0,122.4956,122.6626,122.0437,122.1419,68573.0
2021-04-21 09:30:00,124.26,124.67,123.58,124.52,29950.0,122.0633,122.4661,121.3954,122.3187,29950.0
2021-04-21 09:40:00,124.49,126.52,124.38,126.52,14006.0,122.2893,124.2834,122.1812,124.2834,14006.0
2021-04-21 09:50:00,126.45,126.52,125.52,126.12,17715.0,124.2146,124.2834,123.3011,123.8905,17715.0
2021-04-21 10:00:00,126.19,126.8,126.16,126.45,32311.0,123.9592,124.5584,123.9298,124.2146,32311.0
2021-04-21 10:10:00,126.55,126.77,126.2,126.39,11713.0,124.3129,124.529,123.969,124.1557,11713.0
2021-04-21 10:20:00,126.35,127.21,126.35,127.21,17931.0,124.1164,124.9612,124.1164,124.9612,17931.0
2021-04-21 10:30:00,127.09,127.27,126.93,127.06,29905.0,124.8433,125.0201,124.6861,124.8138,29905.0
2021-04-21 10:40:00,127.13,127.66,127.06,127.5,15446.0,124.8826,125.4032,124.8138,125.2461,15446.0
2021-04-21 10:50:00,127.48,127.55,127.1,127.43,16925.0,125.2264,125.2952,124.8531,125.1773,16925.0
2021-04-21 11:00:00,127.44,127.82,127.39,127.82,16534.0,125.1871,125.5604,125.138,125.5604,16534.0
2021-04-21 11:10:00,127.86,127.97,127.57,127.96,12253.0,125.5997,125.7078,125.3148,125.6979,12253.0
2021-04-21 11:20:00,127.94,128.09,127.21,127.4,14196.0,125.6783,125.8256,124.9612,125.1478,14196.0
2021-04-21 11:30:00,127.42,127.57,127.21,127.39,12120.0,125.1675,125.3148,124.9612,125.138,12120.0
2021-04-21 11:40:00,127.35,127.82,127.34,127.75,10081.0,125.0987,125.5604,125.0889,125.4916,10081.0
2021-04-21 11:50:00,127.78,127.99,127.57,127.92,14970.0,125.5211,125.7274,125.3148,125.6586,14970.0
2021-04-21 12:00:00,127.95,128.11,127.81,127.97,17762.0,125.6881,125.8453,125.5506,125.7078,17762.0
2021-04-21 12:10:00,127.95,127.96,127.38,127.49,16588.0,125.6881,125.6979,125.1282,125.2362,16588.0
2021-04-21 12:20:00,127.51,128.05,127.5,128.01,13552.0,125.2559,125.7863,125.2461,125.747,13552.0
2021-04-21 12:30:00,128.06,128.4,127.98,128.4,22467.0,125.7962,126.1302,125.7176,126.1302,22467.0
2021-04-21 12:40:00,128.4,128.4,128.15,128.15,7579.0,126.1302,126.1302,125.8846,125.8846,7579.0
2021-04-21 12:50:00,128.15,128.34,127.88,128.0,10717.0,125.8846,126.0712,125.6193,125.7372,10717.0
2021-04-21 13:00:00,127.88,128.07,127.82,127.9,7629.0,125.6193,125.806,125.5604,125.639,7629.0
2021-04-21 13:10:00,127.9,127.96,127.64,127.91,11893.0,125.639,125.6979,125.3836,125.6488,11893.0
2021-04-21 13:20:00,127.89,127.96,127.67,127.71,16596.0,125.6292,125.6979,125.4131,125.4524,16596.0
2021-04-21 13:30:00,127.67,127.8,127.59,127.65,15005.0,125.4131,125.5408,125.3345,125.3934,15005.0
2021-04-21 13:40:00,127.64,127.65,127.47,127.64,8607.0,125.3836,125.3934,125.2166,125.3836,8607.0
2021-04-21 13:50:00,127.64,128.32,127.64,128.32,14458.0,125.3836,126.0516,125.3836,126.0516,14458.0
2021-04-21 14:00:00,128.32,128.62,128.27,128.31,12400.0,126.0516,126.3463,126.0025,126.0417,12400.0
2021-04-21 14:10:00,128.24,128.48,128.19,128.46,9174.0,125.973,126.2087,125.9239,126.1891,9174.0
2021-04-21 14:20:00,128.46,128.55,128.2,128.5,14398.0,126.1891,126.2775,125.9337,126.2284,14398.0
2021-04-21 14:30:00,128.51,128.81,128.49,128.64,17505.0,126.2382,126.5329,126.2186,126.3659,17505.0
2021-04-21 14:40:00,128.56,128.76,128.25,128.26,12263.0,126.2873,126.4838,125.9828,125.9926,12263.0
2021-04-21 14:50:00,128.28,128.54,128.1,128.48,14938.0,126.0123,126.2677,125.8355,126.2087,14938.0
2021-04-21 15:00:00,128.41,128.56,128.34,128.46,13562.0,126.14,126.2873,126.0712,126.1891,13562.0
2021-04-21 15:10:00,128.5,128.68,128.39,128.68,17851.0,126.2284,126.4052,126.1203,126.4052,17851.0
2021-04-21 15:20:00,128.68,128.99,128.67,128.78,32492.0,126.4052,126.7097,126.3954,126.5034,32492.0
2021-04-21 15:30:00,128.79,129.29,128.78,129.05,32127.0,126.5133,127.0044,126.5034,126.7687,32127.0
2021-04-21 15:40:00,129.02,129.68,128.96,129.68,47175.0,126.7392,127.3875,126.6803,127.3875,47175.0
2021-04-21 15:50:00,129.63,130.07,129.31,129.89,160485.0,127.3384,127.7706,127.0241,127.5938,160485.0
2021-04-22 09:30:00,129.78,130.17,128.4,128.46,44405.0,127.4858,127.8689,126.1302,126.1891,44405.0
2021-04-22 09:40:00,128.39,128.39,126.7,127.12,29359.0,126.1203,126.1203,124.4602,124.8728,29359.0
2021-04-22 09:50:00,127.16,127.63,126.55,127.48,30676.0,124.9121,125.3738,124.3129,125.2264,30676.0
2021-04-22 10:00:00,127.47,128.04,127.3,128.01,40577.0,125.2166,125.7765,125.0496,125.747,40577.0
2021-04-22 10:10:00,127.99,128.2,127.61,127.77,15253.0,125.7274,125.9337,125.3541,125.5113,15253.0
2021-04-22 10:20:00,127.76,128.59,127.6,128.14,13045.0,125.5015,126.3168,125.3443,125.8748,13045.0
2021-04-22 10:30:00,128.11,128.86,128.1,128.73,12636.0,125.8453,126.582,125.8355,126.4543,12636.0
2021-04-22 10:40:00,128.72,128.79,128.29,128.4,10061.0,126.4445,126.5133,126.0221,126.1302,10061.0
2021-04-22 10:50:00,128.36,128.9,128.26,128.76,7211.0,126.0909,126.6213,125.9926,126.4838,7211.0
2021-04-22 11:00:00,128.8,128.87,128.36,128.53,8688.0,126.5231,126.5918,126.0909,126.2579,8688.0
2021-04-22 11:10:00,128.53,128.54,128.25,128.3,8762.0,126.2579,126.2677,125.9828,126.0319,8762.0
2021-04-22 11:20:00,128.4,128.92,128.4,128.59,12485.0,126.1302,126.641,126.1302,126.3168,12485.0
2021-04-22 11:30:00,128.54,129.12,128.53,128.87,11476.0,126.2677,126.8374,126.2579,126.5918,11476.0
2021-04-22 11:40:00,128.83,129.03,128.52,128.73,6782.0,126.5526,126.749,126.248,126.4543,6782.0
2021-04-22 11:50:00,128.63,128.86,128.6,128.71,3397.0,126.3561,126.582,126.3266,126.4347,3397.0
2021-04-22 12:00:00,128.69,128.73,128.5,128.61,4019.0,126.415,126.4543,126.2284,126.3364,4019.0
2021-04-22 12:10:00,128.56,128.73,128.5,128.73,6259.0,126.2873,126.4543,126.2284,126.4543,6259.0
2021-04-22 12:20:00,128.79,129.07,128.76,128.97,5503.0,126.5133,126.7883,126.4838,126.6901,5503.0
2021-04-22 12:30:00,129.05,129.21,128.99,129.21,3044.0,126.7687,126.9258,126.7097,126.9258,3044.0
2021-04-22 12:40:00,129.12,129.25,129.07,129.09,5350.0,126.8374,126.9651,126.7883,126.808,5350.0
2021-04-22 12:50:00,129.08,129.3,128.99,129.16,5193.0,126.7981,127.0142,126.7097,126.8767,5193.0
2021-04-22 13:00:00,129.14,129.21,128.33,128.46,12885.0,126.8571,126.9258,126.0614,126.1891,12885.0
2021-04-22 13:10:00,128.53,128.57,127.44,127.45,23538.0,126.2579,126.2971,125.1871,125.1969,23538.0
2021-04-22 13:20:00,127.45,128.85,127.44,128.78,16807.0,125.1969,126.5722,125.1871,126.5034,16807.0
2021-04-22 13:30:00,128.72,128.72,127.95,128.02,9681.0,126.4445,126.4445,125.6881,125.7569,9681.0
2021-04-22 13:40:00,127.86,127.86,126.64,126.64,16713.0,125.5997,125.5997,124.4013,124.4013,16713.0
2021-04-22 13:50:00,126.66,126.66,125.77,125.94,28924.0,124.4209,124.4209,123.5466,123.7136,28924.0
2021-04-22 14:00:00,125.77,126.48,125.4,126.44,19207.0,123.5466,124.2441,123.1832,124.2048,19207.0
2021-04-22 14:10:00,126.35,126.68,126.08,126.38,10966.0,124.1164,124.4406,123.8512,124.1459,10966.0
2021-04-22 14:20:00,126.41,126.88,126.12,126.75,9726.0,124.1753,124.637,123.8905,124.5093,9726.0
2021-04-22 14:30:00,126.74,126.92,126.6,126.73,9552.0,124.4995,124.6763,124.362,124.4897,9552.0
2021-04-22 14:40:00,126.78,127.12,126.65,126.67,14225.0,124.5388,124.8728,124.4111,124.4307,14225.0
2021-04-22 14:50:00,126.65,127.37,126.47,127.0,34661.0,124.4111,125.1184,124.2343,124.7549,34661.0
2021-04-22 15:00:00,127.01,127.42,126.39,126.4,27393.0,124.7647,125.1675,124.1557,124.1655,27393.0
2021-04-22 15:10:00,126.54,126.95,126.42,126.57,9331.0,124.303,124.7058,124.1852,124.3325,9331.0
2021-04-22 15:20:00,126.53,126.57,126.32,126.45,14040.0,124.2932,124.3325,124.0869,124.2146,14040.0
2021-04-22 15:30:00,126.45,126.86,126.4,126.64,15201.0,124.2146,124.6174,124.1655,124.4013,15201.0
2021-04-22 15:40:00,126.73,126.94,126.38,126.38,17177.0,124.4897,124.696,124.1459,124.1459,17177.0
2021-04-22 15:50:00,126.37,126.75,126.18,126.25,71982.0,124.136,124.5093,123.9494,124.0182,71982.0
2021-04-23 09:30:00,128.84,129.41,128.15,129.04,30345.0,126.5624,127.1223,125.8846,126.7588,30345.0
2021-04-23 09:40:00,129.24,129.64,129.01,129.33,11569.0,126.9553,127.3482,126.7294,127.0437,11569.0
2021-04-23 09:50:00,129.57,129.7,128.95,129.36,11873.0,127.2795,127.4072,126.6704,127.0732,11873.0
2021-04-23 10:00:00,129.34,129.53,129.17,129.42,19169.0,127.0535,127.2402,126.8865,127.1321,19169.0
2021-04-23 10:10:00,129.46,129.92,129.36,129.62,22729.0,127.1714,127.6233,127.0732,127.3286,22729.0
2021-04-23 10:20:00,129.61,129.65,129.28,129.53,14931.0,127.3188,127.3581,126.9946,127.2402,14931.0
2021-04-23 10:30:00,129.56,129.81,129.37,129.66,9141.0,127.2696,127.5152,127.083,127.3679,9141.0
2021-04-23 10:40:00,129.65,129.79,129.14,129.57,10361.0,127.3581,127.4956,126.8571,127.2795,10361.0
2021-04-23 10:50:00,129.47,129.62,129.27,129.62,34930.0,127.1812,127.3286,126.9848,127.3286,34930.0
2021-04-23 11:00:00,129.8,129.83,129.55,129.56,7911.0,127.5054,127.5349,127.2598,127.2696,7911.0
2021-04-23 11:10:00,129.53,129.75,129.31,129.75,13190.0,127.2402,127.4563,127.0241,127.4563,13190.0
2021-04-23 11:20:00,129.71,130.16,129.71,130.16,15246.0,127.417,127.859,127.417,127.859,15246.0
2021-04-23 11:30:00,130.16,130.38,130.14,130.26,11706.0,127.859,128.0752,127.8394,127.9573,11706.0
2021-04-23 11:40:00,130.29,130.35,130.08,130.32,10659.0,127.9867,128.0457,127.7805,128.0162,10659.0
2021-04-23 11:50:00,130.29,130.41,130.22,130.37,7642.0,127.9867,128.1046,127.918,128.0653,7642.0
2021-04-23 12:00:00,130.39,130.47,130.04,130.37,10691.0,128.085,128.1636,127.7412,128.0653,10691.0
2021-04-23 12:10:00,130.37,130.42,129.94,130.11,12542.0,128.0653,128.1144,127.6429,127.8099,12542.0
2021-04-23 12:20:00,130.15,130.25,129.79,129.84,14726.0,127.8492,127.9475,127.4956,127.5447,14726.0
2021-04-23 12:30:00,129.9,130.36,129.9,130.24,10119.0,127.6036,128.0555,127.6036,127.9376,10119.0
2021-04-23 12:40:00,130.2,130.47,130.2,130.34,7722.0,127.8983,128.1636,127.8983,128.0359,7722.0
2021-04-23 12:50:00,130.37,130.54,130.36,130.46,16170.0,128.0653,128.2323,128.0555,128.1537,16170.0
2021-04-23 13:00:00,130.49,130.5,130.23,130.34,10588.0,128.1832,128.193,127.9278,128.0359,10588.0
2021-04-23 13:10:00,130.34,130.45,130.31,130.39,5677.0,128.0359,128.1439,128.0064,128.085,5677.0
2021-04-23 13:20:00,130.42,130.71,130.39,130.68,6369.0,128.1144,128.3993,128.085,128.3698,6369.0
2021-04-23 13:30:00,130.71,131.09,130.63,131.05,11060.0,128.3993,128.7726,128.3207,128.7333,11060.0
2021-04-23 13:40:00,131.1,131.16,130.88,130.94,9867.0,128.7824,128.8414,128.5663,128.6253,9867.0
2021-04-23 13:50:00,130.87,130.94,130.67,130.83,10191.0,128.5565,128.6253,128.36,128.5172,10191.0
2021-04-23 14:00:00,130.84,131.0,130.76,130.76,7885.0,128.527,128.6842,128.4484,128.4484,7885.0
2021-04-23 14:10:00,130.79,130.85,130.56,130.56,8863.0,128.4779,128.5368,128.252,128.252,8863.0
2021-04-23 14:20:00,130.6,131.12,130.6,131.12,10762.0,128.2913,128.8021,128.2913,128.8021,10762.0
2021-04-23 14:30:00,131.11,131.49,131.11,131.4,24135.0,128.7922,129.1655,128.7922,129.0771,24135.0
2021-04-23 14:40:00,131.43,131.51,131.3,131.41,25116.0,129.1066,129.1852,128.9789,129.0869,25116.0
2021-04-23 14:50:00,131.42,131.72,131.39,131.49,16363.0,129.0968,129.3915,129.0673,129.1655,16363.0
2021-04-23 15:00:00,131.51,131.64,131.36,131.44,11759.0,129.1852,129.3129,129.0378,129.1164,11759.0
2021-04-23 15:10:00,131.43,131.72,131.42,131.55,16568.0,129.1066,129.3915,129.0968,129.2245,16568.0
2021-04-23 15:20:00,131.55,131.69,131.46,131.47,16642.0,129.2245,129.362,129.1361,129.1459,16642.0
2021-04-23 15:30:00,131.49,131.8,131.49,131.65,22314.0,129.1655,129.47,129.1655,129.3227,22314.0
2021-04-23 15:40:00,131.67,131.85,131.5,131.68,33143.0,129.3423,129.5192,129.1754,129.3522,33143.0
2021-04-23 15:50:00,131.7,131.7,131.26,131.54,113371.0,129.3718,129.3718,128.9396,129.2146,113371.0
2021-04-26 09:30:00,131.46,132.49,131.0,132.06,45503.0,129.1361,130.1479,128.6842,129.7255,45503.0
2021-04-26 09:40:00,132.29,132.99,132.07,132.64,10475.0,129.9514,130.639,129.7353,130.2952,10475.0
2021-04-26 09:50:00,132.5,132.79,131.69,132.79,11327.0,130.1577,130.4425,129.362,130.4425,11327.0
2021-04-26 10:00:00,132.87,133.17,132.69,133.12,14355.0,130.5211,130.8158,130.3443,130.7667,14355.0
2021-04-26 10:10:00,133.01,133.16,132.19,132.35,14484.0,130.6587,130.806,129.8532,130.0103,14484.0
2021-04-26 10:20:00,132.4,132.92,132.23,132.73,11449.0,130.0594,130.5703,129.8924,130.3836,11449.0
2021-04-26 10:30:00,132.78,132.88,132.28,132.72,13818.0,130.4327,130.531,129.9416,130.3738,13818.0
2021-04-26 10:40:00,132.73,132.85,132.14,132.21,18621.0,130.3836,130.5015,129.804,129.8728,18621.0
2021-04-26 10:50:00,132.17,132.41,132.12,132.22,12054.0,129.8335,130.0693,129.7844,129.8826,12054.0
2021-04-26 11:00:00,132.28,132.68,132.28,132.52,9422.0,129.9416,130.3345,129.9416,130.1773,9422.0
2021-04-26 11:10:00,132.5,132.86,132.49,132.74,11859.0,130.1577,130.5113,130.1479,130.3934,11859.0
2021-04-26 11:20:00,132.7,132.7,132.25,132.28,8653.0,130.3541,130.3541,129.9121,129.9416,8653.0
2021-04-26 11:30:00,132.28,132.79,132.27,132.44,12715.0,129.9416,130.4425,129.9317,130.0987,12715.0
2021-04-26 11:40:00,132.44,132.5,132.13,132.14,9219.0,130.0987,130.1577,129.7942,129.804,9219.0
2021-04-26 11:50:00,132.15,132.62,132.14,132.59,8412.0,129.8139,130.2756,129.804,130.2461,8412.0
2021-04-26 12:00:00,132.57,132.57,132.21,132.22,6269.0,130.2264,130.2264,129.8728,129.8826,6269.0
2021-04-26 12:10:00,132.26,132.55,132.21,132.55,8009.0,129.9219,130.2068,129.8728,130.2068,8009.0
2021-04-26 12:20:00,132.57,132.65,132.31,132.45,7682.0,130.2264,130.305,129.971,130.1086,7682.0
2021-04-26 12:30:00,132.45,132.78,132.37,132.78,10090.0,130.1086,130.4327,130.03,130.4327,10090.0
2021-04-26 12:40:00,132.86,133.02,132.85,132.97,11598.0,130.5113,130.6685,130.5015,130.6194,11598.0
2021-04-26 12:50:00,132.94,133.21,132.83,133.19,9690.0,130.5899,130.8551,130.4818,130.8355,9690.0
2021-04-26 13:00:00,133.24,133.4,133.03,133.39,9371.0,130.8846,131.0418,130.6783,131.0319,9371.0
2021-04-26 13:10:00,133.33,133.48,133.17,133.22,7051.0,130.973,131.1204,130.8158,130.8649,7051.0
2021-04-26 13:20:00,133.11,133.18,132.81,132.81,7283.0,130.7569,130.8257,130.4622,130.4622,7283.0
2021-04-26 13:30:00,132.87,133.09,132.76,132.99,11095.0,130.5211,130.7372,130.4131,130.639,11095.0
2021-04-26 13:40:00,133.0,133.41,132.98,133.41,12309.0,130.6488,131.0516,130.6292,131.0516,12309.0
2021-04-26 13:50:00,133.43,133.44,133.34,133.34,7717.0,131.0712,131.0811,130.9828,130.9828,7717.0
2021-04-26 14:00:00,133.36,133.47,133.2,133.26,12691.0,131.0025,131.1105,130.8453,130.9042,12691.0
2021-04-26 14:10:00,133.34,133.46,133.27,133.31,9358.0,130.9828,131.1007,130.9141,130.9534,9358.0
2021-04-26 14:20:00,133.28,133.62,133.26,133.58,13665.0,130.9239,131.2579,130.9042,131.2186,13665.0
2021-04-26 14:30:00,133.58,133.61,133.35,133.42,10103.0,131.2186,131.2481,130.9926,131.0614,10103.0
2021-04-26 14:40:00,133.42,133.63,133.41,133.54,12998.0,131.0614,131.2677,131.0516,131.1793,12998.0
2021-04-26 14:50:00,133.55,133.55,133.34,133.53,11993.0,131.1891,131.1891,130.9828,131.1695,11993.0
2021-04-26 15:00:00,133.49,133.52,133.18,133.42,13005.0,131.1302,131.1596,130.8257,131.0614,13005.0
2021-04-26 15:10:00,133.46,133.64,133.34,133.63,16717.0,131.1007,131.2775,130.9828,131.2677,16717.0
2021-04-26 15:20:00,133.62,133.68,132.96,133.06,20604.0,131.2579,131.3168,130.6095,130.7078,20604.0
2021-04-26 15:30:00,133.11,133.49,133.03,133.49,24933.0,130.7569,131.1302,130.6783,131.1302,24933.0
2021-04-26 15:40:00,133.5,133.66,133.15,133.2,45426.0,131.14,131.2972,130.7962,130.8453,45426.0
2021-04-26 15:50:00,133.2,133.57,133.2,133.43,79208.0,130.8453,131.2088,130.8453,131.0712,79208.0
2021-04-27 09:30:00,134.26,135.55,133.7,133.73,51440.0,131.8866,133.1538,131.3365,131.3659,51440.0
2021-04-27 09:40:00,133.8,133.97,132.2,132.8,19161.0,131.4347,131.6017,129.863,130.4524,19161.0
2021-04-27 09:50:00,132.69,132.92,132.18,132.3,31327.0,130.3443,130.5703,129.8433,129.9612,31327.0
2021-04-27 10:00:00,132.28,132.31,131.64,131.83,24673.0,129.9416,129.971,129.3129,129.4995,24673.0
2021-04-27 10:10:00,131.83,132.01,131.42,131.43,18468.0,129.4995,129.6763,129.0968,129.1066,18468.0
2021-04-27 10:20:00,131.44,131.89,131.23,131.85,16353.0,129.1164,129.5585,128.9101,129.5192,16353.0
2021-04-27 10:30:00,131.78,132.57,131.6,131.79,18248.0,129.4504,130.2264,129.2736,129.4602,18248.0
2021-04-27 10:40:00,131.75,132.45,131.75,132.28,8936.0,129.4209,130.1086,129.4209,129.9416,8936.0
2021-04-27 10:50:00,132.27,132.45,132.15,132.32,11799.0,129.9317,130.1086,129.8139,129.9809,11799.0
2021-04-27 11:00:00,132.27,132.52,131.96,131.97,14104.0,129.9317,130.1773,129.6272,129.637,14104.0
2021-04-27 11:10:00,132.01,132.24,131.81,132.23,28031.0,129.6763,129.9023,129.4799,129.8924,28031.0
2021-04-27 11:20:00,132.22,132.32,132.03,132.03,11752.0,129.8826,129.9809,129.696,129.696,11752.0
2021-04-27 11:30:00,132.16,132.27,132.0,132.08,17020.0,129.8237,129.9317,129.6665,129.7451,17020.0
2021-04-27 11:40:00,132.08,132.2,131.82,132.15,31388.0,129.7451,129.863,129.4897,129.8139,31388.0
2021-04-27 11:50:00,132.1,132.54,132.08,132.39,17748.0,129.7647,130.197,129.7451,130.0496,17748.0
2021-04-27 12:00:00,132.41,132.76,132.2,132.44,19206.0,130.0693,130.4131,129.863,130.0987,19206.0
2021-04-27 12:10:00,132.51,132.57,132.2,132.54,14282.0,130.1675,130.2264,129.863,130.197,14282.0
2021-04-27 12:20:00,132.53,132.75,132.4,132.59,12344.0,130.1871,130.4033,130.0594,130.2461,12344.0
2021-04-27 12:30:00,132.55,132.69,132.34,132.58,18471.0,130.2068,130.3443,130.0005,130.2363,18471.0
2021-04-27 12:40:00,132.59,132.59,132.12,132.21,13705.0,130.2461,130.2461,129.7844,129.8728,13705.0
2021-04-27 12:50:00,132.21,132.37,131.94,132.16,37031.0,129.8728,130.03,129.6076,129.8237,37031.0
2021-04-27 13:00:00,132.16,132.51,132.07,132.44,28449.0,129.8237,130.1675,129.7353,130.0987,28449.0
2021-04-27 13:10:00,132.44,132.46,131.96,132.25,34224.0,130.0987,130.1184,129.6272,129.9121,34224.0
2021-04-27 13:20:00,132.25,132.45,132.25,132.38,75835.0,129.9121,130.1086,129.9121,130.0398,75835.0
2021-04-27 13:30:00,132.35,132.83,132.35,132.67,47959.0,130.0103,130.4818,130.0103,130.3247,47959.0
2021-04-27 13:40:00,132.67,132.67,132.3,132.47,21203.0,130.3247,130.3247,129.9612,130.1282,21203.0
2021-04-27 13:50:00,132.52,132.79,132.48,132.59,14498.0,130.1773,130.4425,130.138,130.2461,14498.0
2021-04-27 14:00:00,132.58,132.69,132.36,132.42,18872.0,130.2363,130.3443,130.0202,130.0791,18872.0
2021-04-27 14:10:00,132.42,132.7,132.24,132.5,24364.0,130.0791,130.3541,129.9023,130.1577,24364.0
2021-04-27 14:20:00,132.42,132.7,132.26,132.46,28539.0,130.0791,130.3541,129.9219,130.1184,28539.0
2021-04-27 14:30:00,132.47,132.67,131.84,131.84,44841.0,130.1282,130.3247,129.5093,129.5093,44841.0
2021-04-27 14:40:00,131.8,132.08,131.72,131.82,45770.0,129.47,129.7451,129.3915,129.4897,45770.0
2021-04-27 14:50:00,131.8,132.03,131.79,131.93,22853.0,129.47,129.696,129.4602,129.5978,22853.0
2021-04-27 15:00:00,131.9,132.03,131.6,131.61,20589.0,129.5683,129.696,129.2736,129.2834,20589.0
2021-04-27 15:10:00,131.6,131.78,131.36,131.59,73813.0,129.2736,129.4504,129.0378,129.2638,73813.0
2021-04-27 15:20:00,131.59,131.71,131.54,131.69,42468.0,129.2638,129.3816,129.2146,129.362,42468.0
2021-04-27 15:30:00,131.64,131.64,131.33,131.5,25330.0,129.3129,129.3129,129.0084,129.1754,25330.0
2021-04-27 15:40:00,131.59,131.69,131.24,131.47,34192.0,129.2638,129.362,128.9199,129.1459,34192.0
2021-04-27 15:50:00,131.5,131.92,131.07,131.13,105596.0,129.1754,129.5879,128.753,128.8119,105596.0
2021-04-28 09:30:00,138.89,139.28,134.57,134.77,254331.0,136.4347,136.8178,132.1911,132.3875,254331.0
2021-04-28 09:40:00,134.96,134.96,131.32,131.84,141161.0,132.5742,132.5742,128.9985,129.5093,141161.0
2021-04-28 09:50:00,131.88,133.21,131.14,133.09,130688.0,129.5486,130.8551,128.8217,130.7372,130688.0
2021-04-28 10:00:00,133.09,133.4,132.36,132.68,57308.0,130.7372,131.0418,130.0202,130.3345,57308.0
2021-04-28 10:10:00,132.69,132.73,131.32,131.51,76935.0,130.3443,130.3836,128.9985,129.1852,76935.0
2021-04-28 10:20:00,131.65,132.3,131.53,132.09,36139.0,129.3227,129.9612,129.2048,129.7549,36139.0
2021-04-28 10:30:00,132.07,132.62,131.9,131.9,74064.0,129.7353,130.2756,129.5683,129.5683,74064.0
2021-04-28 10:40:00,131.89,133.21,131.77,133.12,48558.0,129.5585,130.8551,129.4406,130.7667,48558.0
2021-04-28 10:50:00,133.18,133.79,133.14,133.66,40967.0,130.8257,131.4249,130.7864,131.2972,40967.0
2021-04-28 11:00:00,133.65,133.65,132.99,133.15,35340.0,131.2873,131.2873,130.639,130.7962,35340.0
2021-04-28 11:10:00,133.06,133.46,132.9,133.44,25777.0,130.7078,131.1007,130.5506,131.0811,25777.0
2021-04-28 11:20:00,133.4,133.65,133.32,133.5,23592.0,131.0418,131.2873,130.9632,131.14,23592.0
2021-04-28 11:30:00,133.56,133.96,133.54,133.82,17781.0,131.1989,131.5919,131.1793,131.4543,17781.0
2021-04-28 11:40:00,133.79,133.94,133.53,133.83,35091.0,131.4249,131.5722,131.1695,131.4642,35091.0
2021-04-28 11:50:00,133.81,134.57,133.72,134.57,35393.0,131.4445,132.1911,131.3561,132.1911,35393.0
2021-04-28 12:00:00,134.49,134.51,133.89,134.28,44916.0,132.1125,132.1321,131.5231,131.9062,44916.0
2021-04-28 12:10:00,134.25,134.77,134.11,134.5,30085.0,131.8767,132.3875,131.7392,132.1223,30085.0
2021-04-28 12:20:00,134.47,134.61,134.08,134.61,26290.0,132.0928,132.2304,131.7097,132.2304,26290.0
2021-04-28 12:30:00,134.61,134.9,134.34,134.34,20439.0,132.2304,132.5152,131.9651,131.9651,20439.0
2021-04-28 12:40:00,134.22,134.31,133.3,133.59,27000.0,131.8473,131.9357,130.9435,131.2284,27000.0
2021-04-28 12:50:00,133.59,133.85,132.97,133.07,39079.0,131.2284,131.4838,130.6194,130.7176,39079.0
2021-04-28 13:00:00,133.17,133.32,132.8,132.84,17201.0,130.8158,130.9632,130.4524,130.4917,17201.0
2021-04-28 13:10:00,132.8,133.25,132.74,132.97,19833.0,130.4524,130.8944,130.3934,130.6194,19833.0
2021-04-28 13:20:00,133.02,134.0,132.97,133.87,28512.0,130.6685,131.6312,130.6194,131.5035,28512.0
2021-04-28 13:30:00,133.87,134.2,133.59,134.18,36870.0,131.5035,131.8276,131.2284,131.808,36870.0
2021-04-28 13:40:00,134.19,134.39,133.81,133.97,45331.0,131.8178,132.0143,131.4445,131.6017,45331.0
2021-04-28 13:50:00,134.12,134.25,133.8,134.25,25271.0,131.749,131.8767,131.4347,131.8767,25271.0
2021-04-28 14:00:00,134.18,134.25,133.68,133.98,43484.0,131.808,131.8767,131.3168,131.6115,43484.0
2021-04-28 14:10:00,133.95,133.96,133.1,133.13,43227.0,131.582,131.5919,130.7471,130.7765,43227.0
2021-04-28 14:20:00,133.11,133.56,133.03,133.49,35528.0,130.7569,131.1989,130.6783,131.1302,35528.0
2021-04-28 14:30:00,133.52,134.26,133.33,134.06,34391.0,131.1596,131.8866,130.973,131.6901,34391.0
2021-04-28 14:40:00,134.14,134.28,133.5,133.52,28055.0,131.7687,131.9062,131.14,131.1596,28055.0
2021-04-28 14:50:00,133.52,133.73,133.28,133.7,19706.0,131.1596,131.3659,130.9239,131.3365,19706.0
2021-04-28 15:00:00,133.63,133.63,133.03,133.36,19940.0,131.2677,131.2677,130.6783,131.0025,19940.0
2021-04-28 15:10:00,133.23,133.36,132.84,132.96,14551.0,130.8748,131.0025,130.4917,130.6095,14551.0
2021-04-28 15:20:00,132.9,133.11,132.8,132.97,19512.0,130.5506,130.7569,130.4524,130.6194,19512.0
2021-04-28 15:30:00,132.96,133.33,132.78,133.11,23953.0,130.6095,130.973,130.4327,130.7569,23953.0
2021-04-28 15:40:00,133.17,133.37,132.99,133.1,32783.0,130.8158,131.0123,130.639,130.7471,32783.0
2021-04-28 15:50:00,133.12,133.24,132.21,132.28,131552.0,130.7667,130.8846,129.8728,129.9416,131552.0
2021-04-29 09:30:00,133.5,133.91,131.23,131.51,50568.0,131.14,131.5427,128.9101,129.1852,50568.0
2021-04-29 09:40:00,131.57,131.57,130.48,130.92,33916.0,129.2441,129.2441,128.1734,128.6056,33916.0
2021-04-29 09:50:00,130.73,131.23,130.1,130.39,58717.0,128.419,128.9101,127.8001,128.085,58717.0
2021-04-29 10:00:00,130.39,130.57,129.75,130.49,42454.0,128.085,128.2618,127.4563,128.1832,42454.0
2021-04-29 10:10:00,130.35,130.6,129.93,129.93,59593.0,128.0457,128.2913,127.6331,127.6331,59593.0
2021-04-29 10:20:00,129.9,130.28,129.75,129.76,23691.0,127.6036,127.9769,127.4563,127.4661,23691.0
2021-04-29 10:30:00,129.89,129.89,128.77,129.16,33395.0,127.5938,127.5938,126.4936,126.8767,33395.0
2021-04-29 10:40:00,129.11,129.59,128.54,128.93,14187.0,126.8276,127.2991,126.2677,126.6508,14187.0
2021-04-29 10:50:00,128.97,130.12,128.94,130.07,20375.0,126.6901,127.8197,126.6606,127.7706,20375.0
2021-04-29 11:00:00,130.03,130.18,129.9,130.11,13136.0,127.7313,127.8787,127.6036,127.8099,13136.0
2021-04-29 11:10:00,130.09,130.45,130.09,130.24,6891.0,127.7903,128.1439,127.7903,127.9376,6891.0
2021-04-29 11:20:00,130.23,130.38,130.07,130.22,5853.0,127.9278,128.0752,127.7706,127.918,5853.0
2021-04-29 11:30:00,130.15,130.19,129.91,130.09,7413.0,127.8492,127.8885,127.6135,127.7903,7413.0
2021-04-29 11:40:00,130.16,130.35,130.05,130.28,4229.0,127.859,128.0457,127.751,127.9769,4229.0
2021-04-29 11:50:00,130.09,130.34,129.84,129.94,10649.0,127.7903,128.0359,127.5447,127.6429,10649.0
2021-04-29 12:00:00,129.96,129.96,128.93,129.02,24481.0,127.6626,127.6626,126.6508,126.7392,24481.0
2021-04-29 12:10:00,129.19,129.77,129.05,129.73,11191.0,126.9062,127.4759,126.7687,127.4366,11191.0
2021-04-29 12:20:00,129.75,129.88,129.53,129.83,14984.0,127.4563,127.584,127.2402,127.5349,14984.0
2021-04-29 12:30:00,129.71,130.16,129.71,129.97,10072.0,127.417,127.859,127.417,127.6724,10072.0
2021-04-29 12:40:00,130.0,130.07,129.79,130.02,7878.0,127.7019,127.7706,127.4956,127.7215,7878.0
2021-04-29 12:50:00,130.2,130.37,130.09,130.28,4320.0,127.8983,128.0653,127.7903,127.9769,4320.0
2021-04-29 13:00:00,130.25,130.29,129.83,130.13,5787.0,127.9475,127.9867,127.5349,127.8296,5787.0
2021-04-29 13:10:00,130.19,130.54,130.18,130.53,3488.0,127.8885,128.2323,127.8787,128.2225,3488.0
2021-04-29 13:20:00,130.47,130.61,130.29,130.61,5305.0,128.1636,128.3011,127.9867,128.3011,5305.0
2021-04-29 13:30:00,130.65,130.71,130.3,130.3,8316.0,128.3404,128.3993,127.9966,127.9966,8316.0
2021-04-29 13:40:00,130.31,130.6,130.25,130.46,6957.0,128.0064,128.2913,127.9475,128.1537,6957.0
2021-04-29 13:50:00,130.46,130.68,130.39,130.62,6673.0,128.1537,128.3698,128.085,128.3109,6673.0
2021-04-29 14:00:00,130.66,130.91,130.63,130.8,3788.0,128.3502,128.5958,128.3207,128.4877,3788.0
2021-04-29 14:10:00,130.8,131.0,130.76,131.0,9549.0,128.4877,128.6842,128.4484,128.6842,9549.0
2021-04-29 14:20:00,131.1,131.13,130.88,130.93,6573.0,128.7824,128.8119,128.5663,128.6154,6573.0
2021-04-29 14:30:00,130.94,131.17,130.92,131.04,6974.0,128.6253,128.8512,128.6056,128.7235,6974.0
2021-04-29 14:40:00,131.02,131.39,131.01,131.27,8627.0,128.7038,129.0673,128.694,128.9494,8627.0
2021-04-29 14:50:00,131.25,131.41,131.02,131.41,13983.0,128.9298,129.0869,128.7038,129.0869,13983.0
2021-04-29 15:00:00,131.42,131.5,131.04,131.11,10342.0,129.0968,129.1754,128.7235,128.7922,10342.0
2021-04-29 15:10:00,131.14,131.14,130.62,130.7,10905.0,128.8217,128.8217,128.3109,128.3895,10905.0
2021-04-29 15:20:00,130.74,130.85,130.3,130.31,13416.0,128.4288,128.5368,127.9966,128.0064,13416.0
2021-04-29 15:30:00,130.36,130.41,130.16,130.38,15447.0,128.0555,128.1046,127.859,128.0752,15447.0
2021-04-29 15:40:00,130.39,130.67,130.38,130.55,24099.0,128.085,128.36,128.0752,128.2421,24099.0
2021-04-29 15:50:00,130.56,130.87,130.43,130.68,83539.0,128.252,128.5565,128.1243,128.3698,83539.0
2021-04-30 09:30:00,128.66,128.66,127.5,127.62,64433.0,126.3856,126.3856,125.2461,125.3639,64433.0
2021-04-30 09:40:00,127.58,127.78,126.96,127.5,30360.0,125.3247,125.5211,124.7156,125.2461,30360.0
2021-04-30 09:50:00,127.5,127.76,127.21,127.73,29382.0,125.2461,125.5015,124.9612,125.472,29382.0
2021-04-30 10:00:00,127.64,127.8,126.93,127.49,40473.0,125.3836,125.5408,124.6861,125.2362,40473.0
2021-04-30 10:10:00,127.54,127.91,127.35,127.53,27269.0,125.2854,125.6488,125.0987,125.2755,27269.0
2021-04-30 10:20:00,127.61,128.04,127.51,127.93,18302.0,125.3541,125.7765,125.2559,125.6685,18302.0
2021-04-30 10:30:00,127.95,128.05,127.28,127.32,21600.0,125.6881,125.7863,125.03,125.0692,21600.0
2021-04-30 10:40:00,127.27,127.57,127.13,127.3,16366.0,125.0201,125.3148,124.8826,125.0496,16366.0
2021-04-30 10:50:00,127.31,127.32,126.55,126.61,19503.0,125.0594,125.0692,124.3129,124.3718,19503.0
2021-04-30 11:00:00,126.66,126.7,126.26,126.52,19864.0,124.4209,124.4602,124.028,124.2834,19864.0
2021-04-30 11:10:00,126.5,126.93,126.39,126.61,20795.0,124.2637,124.6861,124.1557,124.3718,20795.0
2021-04-30 11:20:00,126.55,126.76,126.46,126.6,13953.0,124.3129,124.5191,124.2245,124.362,13953.0
2021-04-30 11:30:00,126.56,127.11,126.42,126.99,10547.0,124.3227,124.863,124.1852,124.7451,10547.0
2021-04-30 11:40:00,126.97,126.98,126.71,126.85,7745.0,124.7254,124.7353,124.47,124.6076,7745.0
2021-04-30 11:50:00,126.84,127.06,126.64,126.91,8247.0,124.5977,124.8138,124.4013,124.6665,8247.0
2021-04-30 12:00:00,126.93,126.95,126.69,126.81,9036.0,124.6861,124.7058,124.4504,124.5683,9036.0
2021-04-30 12:10:00,126.84,126.86,126.37,126.5,12167.0,124.5977,124.6174,124.136,124.2637,12167.0
2021-04-30 12:20:00,126.44,126.5,126.18,126.4,6994.0,124.2048,124.2637,123.9494,124.1655,6994.0
2021-04-30 12:30:00,126.38,126.54,126.13,126.31,16187.0,124.1459,124.303,123.9003,124.0771,16187.0
2021-04-30 12:40:00,126.32,126.76,126.26,126.76,19895.0,124.0869,124.5191,124.028,124.5191,19895.0
2021-04-30 12:50:00,126.76,126.78,126.5,126.66,17988.0,124.5191,124.5388,124.2637,124.4209,17988.0
2021-04-30 13:00:00,126.65,126.65,126.45,126.51,11048.0,124.4111,124.4111,124.2146,124.2736,11048.0
2021-04-30 13:10:00,126.43,126.5,126.18,126.18,5367.0,124.195,124.2637,123.9494,123.9494,5367.0
2021-04-30 13:20:00,126.16,126.22,125.81,125.88,12071.0,123.9298,123.9887,123.5859,123.6547,12071.0
2021-04-30 13:30:00,125.89,126.26,125.72,126.15,29256.0,123.6645,124.028,123.4975,123.9199,29256.0
2021-04-30 13:40:00,126.13,126.37,125.87,125.99,21230.0,123.9003,124.136,123.6449,123.7628,21230.0
2021-04-30 13:50:00,125.98,126.19,125.23,125.32,63824.0,123.7529,123.9592,123.0162,123.1046,63824.0
2021-04-30 14:00:00,125.34,125.58,125.0,125.54,18843.0,123.1242,123.36,122.7903,123.3207,18843.0
2021-04-30 14:10:00,125.55,125.8,125.37,125.5,12883.0,123.3305,123.5761,123.1537,123.2814,12883.0
2021-04-30 14:20:00,125.5,125.57,125.2,125.4,11298.0,123.2814,123.3502,122.9867,123.1832,11298.0
2021-04-30 14:30:00,125.35,125.44,125.06,125.25,14094.0,123.1341,123.2225,122.8492,123.0358,14094.0
2021-04-30 14:40:00,125.16,125.45,125.16,125.25,15135.0,122.9474,123.2323,122.9474,123.0358,15135.0
2021-04-30 14:50:00,125.24,125.32,124.95,125.15,20498.0,123.026,123.1046,122.7411,122.9376,20498.0
2021-04-30 15:00:00,125.29,125.43,125.11,125.13,10231.0,123.0751,123.2127,122.8983,122.918,10231.0
2021-04-30 15:10:00,125.12,125.25,124.8,124.82,12399.0,122.9081,123.0358,122.5938,122.6134,12399.0
2021-04-30 15:20:00,124.83,125.43,124.76,125.35,19160.0,122.6233,123.2127,122.5545,123.1341,19160.0
2021-04-30 15:30:00,125.36,125.36,124.88,124.98,26916.0,123.1439,123.1439,122.6724,122.7706,26916.0
2021-04-30 15:40:00,124.94,124.95,124.43,124.75,40315.0,122.7313,122.7411,122.2303,122.5447,40315.0
2021-04-30 15:50:00,124.61,125.17,124.56,125.14,117340.0,122.4072,122.9573,122.358,122.9278,117340.0
2021-05-03 09:30:00,126.32,127.41,126.1,127.12,43091.0,124.0869,125.1577,123.8708,124.8728,43091.0
2021-05-03 09:40:00,127.0,127.42,125.96,126.27,18835.0,124.7549,125.1675,123.7333,124.0378,18835.0
2021-05-03 09:50:00,126.22,126.98,126.22,126.41,12332.0,123.9887,124.7353,123.9887,124.1753,12332.0
2021-05-03 10:00:00,126.43,126.85,126.1,126.68,11641.0,124.195,124.6076,123.8708,124.4406,11641.0
2021-05-03 10:10:00,126.73,126.74,126.33,126.35,8438.0,124.4897,124.4995,124.0967,124.1164,8438.0
2021-05-03 10:20:00,126.5,126.57,125.54,125.81,16014.0,124.2637,124.3325,123.3207,123.5859,16014.0
2021-05-03 10:30:00,125.84,126.15,125.55,125.56,9186.0,123.6154,123.9199,123.3305,123.3404,9186.0
2021-05-03 10:40:00,125.59,126.09,125.57,125.7,12892.0,123.3698,123.861,123.3502,123.4779,12892.0
2021-05-03 10:50:00,125.77,125.92,125.34,125.5,11395.0,123.5466,123.694,123.1242,123.2814,11395.0
2021-05-03 11:00:00,125.47,125.53,125.25,125.46,8280.0,123.252,123.3109,123.0358,123.2421,8280.0
2021-05-03 11:10:00,125.43,125.5,124.82,124.89,11895.0,123.2127,123.2814,122.6134,122.6822,11895.0
2021-05-03 11:20:00,124.87,124.99,124.1,124.13,15606.0,122.6626,122.7804,121.9062,121.9356,15606.0
2021-05-03 11:30:00,124.14,124.63,124.11,124.45,12117.0,121.9455,122.4268,121.916,122.25,12117.0
2021-05-03 11:40:00,124.47,124.74,124.42,124.51,9029.0,122.2696,122.5349,122.2205,122.3089,9029.0
2021-05-03 11:50:00,124.52,124.55,124.18,124.45,8061.0,122.3187,122.3482,121.9848,122.25,8061.0
2021-05-03 12:00:00,124.52,124.52,124.12,124.2,10866.0,122.3187,122.3187,121.9258,122.0044,10866.0
2021-05-03 12:10:00,124.2,124.27,123.92,124.16,9519.0,122.0044,122.0732,121.7294,121.9651,9519.0
2021-05-03 12:20:00,124.11,124.26,124.0,124.1,9786.0,121.916,122.0633,121.8079,121.9062,9786.0
2021-05-03 12:30:00,124.06,124.16,123.79,123.95,10101.0,121.8669,121.9651,121.6017,121.7588,10101.0
2021-05-03 12:40:00,124.0,124.0,123.76,123.94,9500.0,121.8079,121.8079,121.5722,121.749,9500.0
2021-05-03 12:50:00,123.96,124.06,123.86,123.98,7539.0,121.7686,121.8669,121.6704,121.7883,7539.0
2021-05-03 13:00:00,124.13,124.23,123.98,124.15,7885.0,121.9356,122.0339,121.7883,121.9553,7885.0
2021-05-03 13:10:00,124.13,124.6,124.06,124.6,10293.0,121.9356,122.3973,121.8669,122.3973,10293.0
2021-05-03 13:20:00,124.59,124.79,124.41,124.41,20272.0,122.3875,122.584,122.2107,122.2107,20272.0
2021-05-03 13:30:00,124.45,124.49,124.25,124.34,9187.0,122.25,122.2893,122.0535,122.1419,9187.0
2021-05-03 13:40:00,124.39,124.61,124.39,124.43,12310.0,122.191,122.4072,122.191,122.2303,12310.0
2021-05-03 13:50:00,124.43,124.45,124.17,124.23,11485.0,122.2303,122.25,121.9749,122.0339,11485.0
2021-05-03 14:00:00,124.27,124.47,124.12,124.47,7237.0,122.0732,122.2696,121.9258,122.2696,7237.0
2021-05-03 14:10:00,124.52,124.67,124.4,124.46,8464.0,122.3187,122.4661,122.2009,122.2598,8464.0
2021-05-03 14:20:00,124.41,124.64,124.36,124.58,8556.0,122.2107,122.4366,122.1616,122.3777,8556.0
2021-05-03 14:30:00,124.61,124.74,124.58,124.58,10490.0,122.4072,122.5349,122.3777,122.3777,10490.0
2021-05-03 14:40:00,124.64,124.95,124.47,124.95,14460.0,122.4366,122.7411,122.2696,122.7411,14460.0
2021-05-03 14:50:00,124.95,125.16,124.81,125.03,12471.0,122.7411,122.9474,122.6036,122.8197,12471.0
2021-05-03 15:00:00,125.0,125.09,124.8,125.09,9742.0,122.7903,122.8787,122.5938,122.8787,9742.0
2021-05-03 15:10:00,125.08,125.15,124.89,124.99,10618.0,122.8688,122.9376,122.6822,122.7804,10618.0
2021-05-03 15:20:00,125.02,125.07,124.82,125.03,10608.0,122.8099,122.859,122.6134,122.8197,10608.0
2021-05-03 15:30:00,125.03,125.33,124.98,125.31,22225.0,122.8197,123.1144,122.7706,123.0948,22225.0
2021-05-03 15:40:00,125.32,125.46,125.11,125.21,22367.0,123.1046,123.2421,122.8983,122.9965,22367.0
2021-05-03 15:50:00,125.21,125.22,124.83,124.99,112491.0,122.9965,123.0064,122.6233,122.7804,112491.0
2021-05-04 09:30:00,122.34,123.15,121.62,122.96,50867.0,120.1773,120.973,119.47,120.7863,50867.0
2021-05-04 09:40:00,122.81,123.01,121.72,121.83,23026.0,120.639,120.8354,119.5682,119.6763,23026.0
2021-05-04 09:50:00,121.76,121.79,120.51,120.83,38907.0,119.6075,119.637,118.3796,118.694,38907.0
2021-05-04 10:00:00,120.91,120.91,120.09,120.27,26878.0,118.7726,118.7726,117.9671,118.1439,26878.0
2021-05-04 10:10:00,120.25,120.55,119.67,120.48,36593.0,118.1242,118.4189,117.5545,118.3502,36593.0
2021-05-04 10:20:00,120.48,121.67,120.48,121.54,20049.0,118.3502,119.5191,118.3502,119.3914,20049.0
2021-05-04 10:30:00,121.62,121.69,121.0,121.69,14183.0,119.47,119.5388,118.861,119.5388,14183.0
2021-05-04 10:40:00,121.68,121.86,120.94,121.0,17647.0,119.529,119.7058,118.802,118.861,17647.0
2021-05-04 10:50:00,120.94,120.94,120.54,120.75,16025.0,118.802,118.802,118.4091,118.6154,16025.0
2021-05-04 11:00:00,120.81,121.02,120.46,120.54,18841.0,118.6743,118.8806,118.3305,118.4091,18841.0
2021-05-04 11:10:00,120.57,120.57,119.8,119.84,13490.0,118.4386,118.4386,117.6822,117.7215,13490.0
2021-05-04 11:20:00,119.84,120.17,119.65,120.16,17496.0,117.7215,118.0456,117.5348,118.0358,17496.0
2021-05-04 11:30:00,120.09,120.37,119.92,120.37,13263.0,117.9671,118.2421,117.8001,118.2421,13263.0
2021-05-04 11:40:00,120.39,120.51,119.85,120.07,13419.0,118.2618,118.3796,117.7313,117.9474,13419.0
2021-05-04 11:50:00,120.04,120.35,119.9,120.31,14751.0,117.9179,118.2225,117.7804,118.1832,14751.0
2021-05-04 12:00:00,120.3,120.9,120.27,120.9,11723.0,118.1733,118.7627,118.1439,118.7627,11723.0
2021-05-04 12:10:00,120.89,121.27,120.87,121.21,20860.0,118.7529,119.1262,118.7333,119.0673,20860.0
2021-05-04 12:20:00,121.2,121.2,120.89,121.01,19720.0,119.0574,119.0574,118.7529,118.8708,19720.0
2021-05-04 12:30:00,120.99,121.09,120.76,121.05,9573.0,118.8511,118.9494,118.6252,118.9101,9573.0
2021-05-04 12:40:00,121.05,121.09,120.7,121.09,8764.0,118.9101,118.9494,118.5663,118.9494,8764.0
2021-05-04 12:50:00,121.07,121.38,121.07,121.28,6407.0,118.9297,119.2343,118.9297,119.136,6407.0
2021-05-04 13:00:00,121.16,121.71,121.08,121.64,11580.0,119.0181,119.5584,118.9396,119.4897,11580.0
2021-05-04 13:10:00,121.65,121.89,121.5,121.7,9160.0,119.4995,119.7352,119.3521,119.5486,9160.0
2021-05-04 13:20:00,121.68,122.0,121.56,121.83,23074.0,119.529,119.8433,119.4111,119.6763,23074.0
2021-05-04 13:30:00,121.78,122.06,121.54,122.06,14711.0,119.6272,119.9022,119.3914,119.9022,14711.0
2021-05-04 13:40:00,122.05,122.06,121.59,121.87,13593.0,119.8924,119.9022,119.4405,119.7156,13593.0
2021-05-04 13:50:00,121.86,121.97,121.56,121.89,7984.0,119.7058,119.8138,119.4111,119.7352,7984.0
2021-05-04 14:00:00,121.83,122.16,121.75,122.06,11946.0,119.6763,120.0005,119.5977,119.9022,11946.0
2021-05-04 14:10:00,122.07,122.73,121.98,122.4,12882.0,119.9121,120.5604,119.8236,120.2362,12882.0
2021-05-04 14:20:00,122.4,122.54,122.07,122.38,14764.0,120.2362,120.3737,119.9121,120.2166,14764.0
2021-05-04 14:30:00,122.34,122.52,122.28,122.32,12983.0,120.1773,120.3541,120.1183,120.1576,12983.0
2021-05-04 14:40:00,122.36,122.6,122.21,122.54,15267.0,120.1969,120.4327,120.0496,120.3737,15267.0
2021-05-04 14:50:00,122.55,122.58,122.33,122.33,6803.0,120.3836,120.413,120.1675,120.1675,6803.0
2021-05-04 15:00:00,122.31,122.49,121.97,122.17,8278.0,120.1478,120.3246,119.8138,120.0103,8278.0
2021-05-04 15:10:00,122.21,122.25,121.89,122.04,11411.0,120.0496,120.0889,119.7352,119.8826,11411.0
2021-05-04 15:20:00,122.07,122.29,121.98,122.29,8429.0,119.9121,120.1282,119.8236,120.1282,8429.0
2021-05-04 15:30:00,122.25,122.59,122.01,122.42,19810.0,120.0889,120.4229,119.8531,120.2559,19810.0
2021-05-04 15:40:00,122.38,122.41,122.03,122.14,20493.0,120.2166,120.246,119.8728,119.9808,20493.0
2021-05-04 15:50:00,122.14,123.09,122.14,122.99,105062.0,119.9808,120.914,119.9808,120.8158,105062.0
2021-05-05 09:30:00,124.99,125.45,123.27,123.43,44650.0,122.7804,123.2323,121.0908,121.248,44650.0
2021-05-05 09:40:00,123.28,123.93,123.28,123.53,14758.0,121.1007,121.7392,121.1007,121.3462,14758.0
2021-05-05 09:50:00,123.4,123.88,123.06,123.08,7423.0,121.2185,121.6901,120.8846,120.9042,7423.0
2021-05-05 10:00:00,122.99,123.12,122.34,122.59,13736.0,120.8158,120.9435,120.1773,120.4229,13736.0
2021-05-05 10:10:00,122.59,123.14,122.59,123.09,7441.0,120.4229,120.9631,120.4229,120.914,7441.0
2021-05-05 10:20:00,123.14,123.57,122.68,123.5,11275.0,120.9631,121.3855,120.5113,121.3168,11275.0
2021-05-05 10:30:00,123.59,124.14,123.49,124.11,11787.0,121.4052,121.9455,121.307,121.916,11787.0
2021-05-05 10:40:00,124.19,124.67,124.05,124.66,9036.0,121.9946,122.4661,121.8571,122.4563,9036.0
2021-05-05 10:50:00,124.67,124.82,124.49,124.71,11856.0,122.4661,122.6134,122.2893,122.5054,11856.0
2021-05-05 11:00:00,124.79,125.08,124.52,124.89,12739.0,122.584,122.8688,122.3187,122.6822,12739.0
2021-05-05 11:10:00,124.92,125.19,124.85,124.98,4649.0,122.7117,122.9769,122.6429,122.7706,4649.0
2021-05-05 11:20:00,124.96,125.2,124.67,124.92,13657.0,122.751,122.9867,122.4661,122.7117,13657.0
2021-05-05 11:30:00,125.03,125.58,124.94,125.34,19622.0,122.8197,123.36,122.7313,123.1242,19622.0
2021-05-05 11:40:00,125.34,125.64,125.28,125.56,29918.0,123.1242,123.4189,123.0653,123.3404,29918.0
2021-05-05 11:50:00,125.54,126.03,125.49,125.97,31982.0,123.3207,123.8021,123.2716,123.7431,31982.0
2021-05-05 12:00:00,125.98,125.98,125.59,125.78,8946.0,123.7529,123.7529,123.3698,123.5565,8946.0
2021-05-05 12:10:00,125.86,125.86,125.37,125.47,9877.0,123.6351,123.6351,123.1537,123.252,9877.0
2021-05-05 12:20:00,125.54,125.61,125.18,125.36,11346.0,123.3207,123.3895,122.9671,123.1439,11346.0
2021-05-05 12:30:00,125.35,125.57,125.01,125.01,6458.0,123.1341,123.3502,122.8001,122.8001,6458.0
2021-05-05 12:40:00,124.96,125.24,124.75,125.14,8368.0,122.751,123.026,122.5447,122.9278,8368.0
2021-05-05 12:50:00,125.18,125.32,124.74,124.82,7180.0,122.9671,123.1046,122.5349,122.6134,7180.0
2021-05-05 13:00:00,124.81,125.09,124.64,124.95,5397.0,122.6036,122.8787,122.4366,122.7411,5397.0
2021-05-05 13:10:00,124.82,125.06,124.75,125.04,6350.0,122.6134,122.8492,122.5447,122.8296,6350.0
2021-05-05 13:20:00,124.98,125.34,124.94,125.34,3927.0,122.7706,123.1242,122.7313,123.1242,3927.0
2021-05-05 13:30:00,125.36,125.46,125.11,125.32,3557.0,123.1439,123.2421,122.8983,123.1046,3557.0
2021-05-05 13:40:00,125.35,125.61,125.33,125.49,5481.0,123.1341,123.3895,123.1144,123.2716,5481.0
2021-05-05 13:50:00,125.51,125.61,125.17,125.32,8518.0,123.2912,123.3895,122.9573,123.1046,8518.0
2021-05-05 14:00:00,125.34,125.38,125.12,125.12,8270.0,123.1242,123.1635,122.9081,122.9081,8270.0
2021-05-05 14:10:00,125.16,125.56,125.08,125.52,12383.0,122.9474,123.3404,122.8688,123.3011,12383.0
2021-05-05 14:20:00,125.53,125.74,125.34,125.6,14536.0,123.3109,123.5172,123.1242,123.3797,14536.0
2021-05-05 14:30:00,125.58,125.72,125.46,125.7,6800.0,123.36,123.4975,123.2421,123.4779,6800.0
2021-05-05 14:40:00,125.75,125.82,125.5,125.75,9612.0,123.527,123.5958,123.2814,123.527,9612.0
2021-05-05 14:50:00,125.65,125.65,125.01,125.11,4850.0,123.4288,123.4288,122.8001,122.8983,4850.0
2021-05-05 15:00:00,125.06,125.16,124.56,124.83,20493.0,122.8492,122.9474,122.358,122.6233,20493.0
2021-05-05 15:10:00,124.81,124.93,124.54,124.62,15750.0,122.6036,122.7215,122.3384,122.417,15750.0
2021-05-05 15:20:00,124.6,124.76,124.19,124.61,36379.0,122.3973,122.5545,121.9946,122.4072,36379.0
2021-05-05 15:30:00,124.43,124.92,124.3,124.84,18153.0,122.2303,122.7117,122.1026,122.6331,18153.0
2021-05-05 15:40:00,124.79,124.93,124.55,124.56,26019.0,122.584,122.7215,122.3482,122.358,26019.0
2021-05-05 15:50:00,124.49,124.74,124.39,124.51,117023.0,122.2893,122.5349,122.191,122.3089,117023.0
2021-05-06 09:30:00,123.84,124.53,122.77,124.39,27350.0,121.6508,122.3286,120.5997,122.191,27350.0
2021-05-06 09:40:00,124.37,124.47,123.24,123.27,29292.0,122.1714,122.2696,121.0614,121.0908,29292.0
2021-05-06 09:50:00,123.41,124.05,122.61,122.67,15154.0,121.2284,121.8571,120.4425,120.5014,15154.0
2021-05-06 10:00:00,122.51,122.86,121.82,121.85,24200.0,120.3443,120.6881,119.6665,119.6959,24200.0
2021-05-06 10:10:00,121.98,122.5,121.69,121.82,18688.0,119.8236,120.3345,119.5388,119.6665,18688.0
2021-05-06 10:20:00,121.74,122.04,121.64,121.85,15304.0,119.5879,119.8826,119.4897,119.6959,15304.0
2021-05-06 10:30:00,121.63,122.84,121.63,122.8,11480.0,119.4798,120.6684,119.4798,120.6292,11480.0
2021-05-06 10:40:00,122.91,123.31,122.88,123.0,10975.0,120.7372,121.1301,120.7077,120.8256,10975.0
2021-05-06 10:50:00,123.0,123.5,123.0,123.36,11248.0,120.8256,121.3168,120.8256,121.1793,11248.0
2021-05-06 11:00:00,123.37,123.37,122.22,122.27,12688.0,121.1891,121.1891,120.0594,120.1085,12688.0
2021-05-06 11:10:00,122.33,122.79,122.04,122.75,10311.0,120.1675,120.6193,119.8826,120.58,10311.0
2021-05-06 11:20:00,122.81,123.71,122.81,123.58,14562.0,120.639,121.5231,120.639,121.3954,14562.0
2021-05-06 11:30:00,123.68,124.22,123.55,124.08,16387.0,121.4936,122.024,121.3659,121.8865,16387.0
2021-05-06 11:40:00,124.13,124.58,124.13,124.41,8711.0,121.9356,122.3777,121.9356,122.2107,8711.0
2021-05-06 11:50:00,124.42,124.81,124.38,124.69,11350.0,122.2205,122.6036,122.1812,122.4857,11350.0
2021-05-06 12:00:00,124.5,124.54,123.92,123.96,11059.0,122.2991,122.3384,121.7294,121.7686,11059.0
2021-05-06 12:10:00,124.04,124.36,123.88,124.33,6618.0,121.8472,122.1616,121.6901,122.1321,6618.0
2021-05-06 12:20:00,124.34,124.9,124.34,124.84,7513.0,122.1419,122.692,122.1419,122.6331,7513.0
2021-05-06 12:30:00,124.88,125.13,124.66,124.77,31850.0,122.6724,122.918,122.4563,122.5643,31850.0
2021-05-06 12:40:00,124.84,125.0,124.43,124.52,6063.0,122.6331,122.7903,122.2303,122.3187,6063.0
2021-05-06 12:50:00,124.62,124.97,124.6,124.94,8422.0,122.417,122.7608,122.3973,122.7313,8422.0
2021-05-06 13:00:00,124.96,125.04,124.7,124.85,7587.0,122.751,122.8296,122.4956,122.6429,7587.0
2021-05-06 13:10:00,124.67,124.79,124.24,124.24,6132.0,122.4661,122.584,122.0437,122.0437,6132.0
2021-05-06 13:20:00,124.32,124.67,124.29,124.61,6528.0,122.1223,122.4661,122.0928,122.4072,6528.0
2021-05-06 13:30:00,124.63,124.81,124.57,124.57,7546.0,122.4268,122.6036,122.3679,122.3679,7546.0
2021-05-06 13:40:00,124.58,124.59,123.97,124.09,20753.0,122.3777,122.3875,121.7785,121.8963,20753.0
2021-05-06 13:50:00,124.15,124.15,123.47,123.81,11350.0,121.9553,121.9553,121.2873,121.6213,11350.0
2021-05-06 14:00:00,123.79,124.05,123.52,123.93,66854.0,121.6017,121.8571,121.3364,121.7392,66854.0
2021-05-06 14:10:00,123.9,124.35,123.58,124.16,17901.0,121.7097,122.1518,121.3954,121.9651,17901.0
2021-05-06 14:20:00,123.98,123.98,123.1,123.21,8317.0,121.7883,121.7883,120.9238,121.0319,8317.0
2021-05-06 14:30:00,123.22,123.32,123.04,123.2,8047.0,121.0417,121.14,120.8649,121.0221,8047.0
2021-05-06 14:40:00,123.21,123.64,123.05,123.64,10865.0,121.0319,121.4543,120.8747,121.4543,10865.0
2021-05-06 14:50:00,123.63,123.84,123.41,123.56,10382.0,121.4445,121.6508,121.2284,121.3757,10382.0
2021-05-06 15:00:00,123.45,123.7,123.39,123.68,12834.0,121.2677,121.5132,121.2087,121.4936,12834.0
2021-05-06 15:10:00,123.69,124.07,123.66,124.07,6664.0,121.5034,121.8767,121.4739,121.8767,6664.0
2021-05-06 15:20:00,124.04,124.49,123.95,124.37,9735.0,121.8472,122.2893,121.7588,122.1714,9735.0
2021-05-06 15:30:00,124.37,124.68,124.23,124.57,20805.0,122.1714,122.4759,122.0339,122.3679,20805.0
2021-05-06 15:40:00,124.57,124.95,124.57,124.95,25780.0,122.3679,122.7411,122.3679,122.7411,25780.0
2021-05-06 15:50:00,125.02,126.14,125.02,125.98,157254.0,122.8099,123.9101,122.8099,123.7529,157254.0
2021-05-07 09:30:00,127.45,128.0,126.73,127.88,40810.0,125.1969,125.7372,124.4897,125.6193,40810.0
2021-05-07 09:40:00,127.88,128.36,127.67,128.18,28660.0,125.6193,126.0909,125.4131,125.914,28660.0
2021-05-07 09:50:00,128.3,128.3,127.08,127.32,20366.0,126.0319,126.0319,124.8335,125.0692,20366.0
2021-05-07 10:00:00,127.32,127.97,126.96,127.88,29102.0,125.0692,125.7078,124.7156,125.6193,29102.0
2021-05-07 10:10:00,127.84,128.41,127.83,128.26,22495.0,125.5801,126.14,125.5702,125.9926,22495.0
2021-05-07 10:20:00,128.3,128.51,128.0,128.06,34284.0,126.0319,126.2382,125.7372,125.7962,34284.0
2021-05-07 10:30:00,128.12,128.69,128.08,128.22,23398.0,125.8551,126.415,125.8158,125.9533,23398.0
2021-05-07 10:40:00,128.25,128.67,127.79,128.0,25033.0,125.9828,126.3954,125.5309,125.7372,25033.0
2021-05-07 10:50:00,128.06,128.16,127.57,128.02,15395.0,125.7962,125.8944,125.3148,125.7569,15395.0
2021-05-07 11:00:00,127.96,128.51,127.91,128.23,32787.0,125.6979,126.2382,125.6488,125.9632,32787.0
2021-05-07 11:10:00,128.21,128.22,127.79,127.83,10935.0,125.9435,125.9533,125.5309,125.5702,10935.0
2021-05-07 11:20:00,127.73,127.87,127.56,127.84,15193.0,125.472,125.6095,125.305,125.5801,15193.0
2021-05-07 11:30:00,127.78,128.12,127.56,127.96,12662.0,125.5211,125.8551,125.305,125.6979,12662.0
2021-05-07 11:40:00,127.97,128.3,127.92,128.19,16897.0,125.7078,126.0319,125.6586,125.9239,16897.0
2021-05-07 11:50:00,128.24,128.42,128.2,128.35,12684.0,125.973,126.1498,125.9337,126.081,12684.0
2021-05-07 12:00:00,128.31,128.46,128.0,128.46,16228.0,126.0417,126.1891,125.7372,126.1891,16228.0
2021-05-07 12:10:00,128.44,128.52,128.0,128.07,10886.0,126.1694,126.248,125.7372,125.806,10886.0
2021-05-07 12:20:00,128.09,128.31,127.91,128.12,16119.0,125.8256,126.0417,125.6488,125.8551,16119.0
2021-05-07 12:30:00,128.12,128.29,128.03,128.07,12953.0,125.8551,126.0221,125.7667,125.806,12953.0
2021-05-07 12:40:00,127.96,128.16,127.87,128.08,12069.0,125.6979,125.8944,125.6095,125.8158,12069.0
2021-05-07 12:50:00,128.04,128.57,128.03,128.54,8644.0,125.7765,126.2971,125.7667,126.2677,8644.0
2021-05-07 13:00:00,128.52,128.61,128.0,128.27,20407.0,126.248,126.3364,125.7372,126.0025,20407.0
2021-05-07 13:10:00,128.4,128.42,127.81,127.98,7197.0,126.1302,126.1498,125.5506,125.7176,7197.0
2021-05-07 13:20:00,127.72,127.76,127.21,127.21,7356.0,125.4622,125.5015,124.9612,124.9612,7356.0
2021-05-07 13:30:00,127.26,127.62,127.25,127.5,4225.0,125.0103,125.3639,125.0005,125.2461,4225.0
2021-05-07 13:40:00,127.38,127.51,127.22,127.4,7070.0,125.1282,125.2559,124.971,125.1478,7070.0
2021-05-07 13:50:00,127.47,127.5,127.08,127.08,6827.0,125.2166,125.2461,124.8335,124.8335,6827.0
2021-05-07 14:00:00,127.09,127.27,126.62,127.24,11807.0,124.8433,125.0201,124.3816,124.9907,11807.0
2021-05-07 14:10:00,127.23,127.3,126.96,127.12,5847.0,124.9808,125.0496,124.7156,124.8728,5847.0
2021-05-07 14:20:00,127.11,127.34,126.92,127.02,8339.0,124.863,125.0889,124.6763,124.7746,8339.0
2021-05-07 14:30:00,127.06,127.21,126.84,126.92,7900.0,124.8138,124.9612,124.5977,124.6763,7900.0
2021-05-07 14:40:00,126.85,127.12,126.79,127.12,9561.0,124.6076,124.8728,124.5486,124.8728,9561.0
2021-05-07 14:50:00,127.15,127.41,127.14,127.25,8964.0,124.9023,125.1577,124.8924,125.0005,8964.0
2021-05-07 15:00:00,127.25,127.67,127.22,127.66,8382.0,125.0005,125.4131,124.971,125.4032,8382.0
2021-05-07 15:10:00,127.69,127.96,127.55,127.93,9282.0,125.4327,125.6979,125.2952,125.6685,9282.0
2021-05-07 15:20:00,127.92,128.13,127.82,127.99,11254.0,125.6586,125.8649,125.5604,125.7274,11254.0
2021-05-07 15:30:00,128.01,128.16,127.75,127.89,10710.0,125.747,125.8944,125.4916,125.6292,10710.0
2021-05-07 15:40:00,127.9,128.05,127.7,128.05,19566.0,125.639,125.7863,125.4425,125.7863,19566.0
2021-05-07 15:50:00,128.04,128.3,127.87,128.24,114662.0,125.7765,126.0319,125.6095,125.973,114662.0
2021-05-10 09:30:00,126.38,126.55,123.91,123.97,47295.0,124.1459,124.3129,121.7195,121.7785,47295.0
2021-05-10 09:40:00,123.71,124.09,123.2,123.46,31678.0,121.5231,121.8963,121.0221,121.2775,31678.0
2021-05-10 09:50:00,123.44,123.66,122.86,123.21,16067.0,121.2578,121.4739,120.6881,121.0319,16067.0
2021-05-10 10:00:00,123.22,123.32,122.74,123.0,23384.0,121.0417,121.14,120.5702,120.8256,23384.0
2021-05-10 10:10:00,123.09,124.81,123.09,124.73,22904.0,120.914,122.6036,120.914,122.525,22904.0
2021-05-10 10:20:00,124.7,124.95,124.08,124.26,24331.0,122.4956,122.7411,121.8865,122.0633,24331.0
2021-05-10 10:30:00,124.14,124.14,123.44,124.13,22969.0,121.9455,121.9455,121.2578,121.9356,22969.0
2021-05-10 10:40:00,124.19,124.24,123.37,123.4,17081.0,121.9946,122.0437,121.1891,121.2185,17081.0
2021-05-10 10:50:00,123.37,123.95,123.18,123.95,22563.0,121.1891,121.7588,121.0024,121.7588,22563.0
2021-05-10 11:00:00,123.96,124.21,123.76,124.1,72844.0,121.7686,122.0142,121.5722,121.9062,72844.0
2021-05-10 11:10:00,124.04,124.58,123.93,124.58,23354.0,121.8472,122.3777,121.7392,122.3777,23354.0
2021-05-10 11:20:00,124.54,124.99,124.52,124.69,17540.0,122.3384,122.7804,122.3187,122.4857,17540.0
2021-05-10 11:30:00,124.71,124.71,124.43,124.55,16580.0,122.5054,122.5054,122.2303,122.3482,16580.0
2021-05-10 11:40:00,124.46,124.9,124.33,124.55,16278.0,122.2598,122.692,122.1321,122.3482,16278.0
2021-05-10 11:50:00,124.49,124.67,124.35,124.61,13692.0,122.2893,122.4661,122.1518,122.4072,13692.0
2021-05-10 12:00:00,124.65,124.75,124.43,124.43,14230.0,122.4464,122.5447,122.2303,122.2303,14230.0
2021-05-10 12:10:00,124.53,125.17,124.53,125.15,36548.0,122.3286,122.9573,122.3286,122.9376,36548.0
2021-05-10 12:20:00,125.08,125.21,124.74,124.79,15572.0,122.8688,122.9965,122.5349,122.584,15572.0
2021-05-10 12:30:00,124.78,124.93,124.35,124.92,83920.0,122.5741,122.7215,122.1518,122.7117,83920.0
2021-05-10 12:40:00,124.89,125.28,124.82,125.13,13232.0,122.6822,123.0653,122.6134,122.918,13232.0
2021-05-10 12:50:00,125.17,125.2,124.85,124.98,22368.0,122.9573,122.9867,122.6429,122.7706,22368.0
2021-05-10 13:00:00,124.96,125.11,124.85,125.06,31576.0,122.751,122.8983,122.6429,122.8492,31576.0
2021-05-10 13:10:00,125.03,125.37,124.95,125.2,68518.0,122.8197,123.1537,122.7411,122.9867,68518.0
2021-05-10 13:20:00,125.26,125.39,125.17,125.2,33722.0,123.0457,123.1734,122.9573,122.9867,33722.0
2021-05-10 13:30:00,125.18,125.32,124.71,125.21,116056.0,122.9671,123.1046,122.5054,122.9965,116056.0
2021-05-10 13:40:00,125.19,125.33,125.04,125.09,113037.0,122.9769,123.1144,122.8296,122.8787,113037.0
2021-05-10 13:50:00,125.12,125.17,124.34,124.73,21829.0,122.9081,122.9573,122.1419,122.525,21829.0
2021-05-10 14:00:00,124.59,124.65,124.18,124.3,13585.0,122.3875,122.4464,121.9848,122.1026,13585.0
2021-05-10 14:10:00,124.25,124.3,123.83,124.03,19068.0,122.0535,122.1026,121.6409,121.8374,19068.0
2021-05-10 14:20:00,124.07,124.13,123.55,123.91,37341.0,121.8767,121.9356,121.3659,121.7195,37341.0
2021-05-10 14:30:00,123.85,124.45,123.27,123.37,77296.0,121.6606,122.25,121.0908,121.1891,77296.0
2021-05-10 14:40:00,123.38,123.41,122.12,122.12,37182.0,121.1989,121.2284,119.9612,119.9612,37182.0
2021-05-10 14:50:00,122.16,122.62,122.03,122.14,57982.0,120.0005,120.4523,119.8728,119.9808,57982.0
2021-05-10 15:00:00,122.15,122.62,122.08,122.6,15662.0,119.9906,120.4523,119.9219,120.4327,15662.0
2021-05-10 15:10:00,122.73,123.15,122.66,122.79,9773.0,120.5604,120.973,120.4916,120.6193,9773.0
2021-05-10 15:20:00,122.73,123.17,122.56,123.07,19311.0,120.5604,120.9926,120.3934,120.8944,19311.0
2021-05-10 15:30:00,123.02,123.04,122.46,122.69,23141.0,120.8453,120.8649,120.2952,120.5211,23141.0
2021-05-10 15:40:00,122.66,122.71,122.13,122.32,32870.0,120.4916,120.5407,119.971,120.1576,32870.0
2021-05-10 15:50:00,122.38,122.52,121.71,121.72,182202.0,120.2166,120.3541,119.5584,119.5682,182202.0
2021-05-11 09:30:00,116.33,118.9,115.66,118.55,129933.0,114.2735,116.7981,113.6154,116.4543,129933.0
2021-05-11 09:40:00,118.76,118.89,117.91,118.37,37000.0,116.6606,116.7883,115.8256,116.2775,37000.0
2021-05-11 09:50:00,118.2,119.76,118.13,119.63,28363.0,116.1105,117.6429,116.0417,117.5152,28363.0
2021-05-11 10:00:00,119.41,119.48,117.39,117.47,40803.0,117.2991,117.3678,115.3148,115.3934,40803.0
2021-05-11 10:10:00,117.54,117.85,116.69,117.18,42045.0,115.4621,115.7667,114.6272,115.1085,42045.0
2021-05-11 10:20:00,117.15,117.68,116.29,116.47,32808.0,115.079,115.5997,114.2342,114.4111,32808.0
2021-05-11 10:30:00,116.29,116.54,116.0,116.32,43714.0,114.2342,114.4798,113.9494,114.2637,43714.0
2021-05-11 10:40:00,116.36,117.23,116.26,117.17,40112.0,114.303,115.1576,114.2048,115.0987,40112.0
2021-05-11 10:50:00,117.07,117.64,116.99,117.0,22914.0,115.0004,115.5604,114.9219,114.9317,22914.0
2021-05-11 11:00:00,117.08,117.39,116.45,116.92,18607.0,115.0103,115.3148,114.3914,114.8531,18607.0
2021-05-11 11:10:00,116.88,119.06,116.87,119.03,24881.0,114.8138,116.9553,114.804,116.9258,24881.0
2021-05-11 11:20:00,118.96,119.27,118.83,119.13,15923.0,116.857,117.1616,116.7293,117.024,15923.0
2021-05-11 11:30:00,119.02,119.62,118.74,119.48,47984.0,116.916,117.5054,116.6409,117.3678,47984.0
2021-05-11 11:40:00,119.51,119.53,118.85,119.17,36810.0,117.3973,117.417,116.749,117.0633,36810.0
2021-05-11 11:50:00,119.22,119.89,119.19,119.58,32483.0,117.1124,117.7706,117.083,117.4661,32483.0
2021-05-11 12:00:00,119.58,120.02,119.54,119.95,15725.0,117.4661,117.8983,117.4268,117.8295,15725.0
2021-05-11 12:10:00,119.97,120.13,119.83,119.99,74489.0,117.8492,118.0064,117.7117,117.8688,74489.0
2021-05-11 12:20:00,119.99,120.11,119.63,119.76,30402.0,117.8688,117.9867,117.5152,117.6429,30402.0
2021-05-11 12:30:00,119.79,120.38,119.57,120.25,28234.0,117.6724,118.2519,117.4563,118.1242,28234.0
2021-05-11 12:40:00,120.28,120.28,119.83,119.83,14349.0,118.1537,118.1537,117.7117,117.7117,14349.0
2021-05-11 12:50:00,119.81,120.12,119.42,120.12,19946.0,117.692,117.9965,117.3089,117.9965,19946.0
2021-05-11 13:00:00,120.08,120.58,120.0,120.53,15257.0,117.9572,118.4484,117.8786,118.3993,15257.0
2021-05-11 13:10:00,120.56,120.73,120.24,120.53,16746.0,118.4287,118.5957,118.1144,118.3993,16746.0
2021-05-11 13:20:00,120.42,121.16,120.42,121.09,14092.0,118.2912,119.0181,118.2912,118.9494,14092.0
2021-05-11 13:30:00,121.06,121.31,120.87,121.31,14312.0,118.9199,119.1655,118.7333,119.1655,14312.0
2021-05-11 13:40:00,121.26,121.48,121.11,121.48,8359.0,119.1164,119.3325,118.969,119.3325,8359.0
2021-05-11 13:50:00,121.43,121.51,121.06,121.46,11857.0,119.2834,119.362,118.9199,119.3128,11857.0
2021-05-11 14:00:00,121.52,121.9,121.41,121.42,11805.0,119.3718,119.7451,119.2637,119.2735,11805.0
2021-05-11 14:10:00,121.42,121.47,120.96,121.38,10916.0,119.2735,119.3227,118.8217,119.2343,10916.0
2021-05-11 14:20:00,121.46,122.18,121.38,122.06,10738.0,119.3128,120.0201,119.2343,119.9022,10738.0
2021-05-11 14:30:00,122.02,122.02,121.22,121.29,12982.0,119.8629,119.8629,119.0771,119.1458,12982.0
2021-05-11 14:40:00,121.32,121.8,121.21,121.8,14022.0,119.1753,119.6468,119.0673,119.6468,14022.0
2021-05-11 14:50:00,121.79,121.87,121.45,121.59,13563.0,119.637,119.7156,119.303,119.4405,13563.0
2021-05-11 15:00:00,121.47,121.68,121.27,121.31,9194.0,119.3227,119.529,119.1262,119.1655,9194.0
2021-05-11 15:10:00,121.35,121.83,121.19,121.76,11819.0,119.2048,119.6763,119.0476,119.6075,11819.0
2021-05-11 15:20:00,121.86,122.03,121.45,121.88,14008.0,119.7058,119.8728,119.303,119.7254,14008.0
2021-05-11 15:30:00,121.84,121.97,121.03,121.24,16904.0,119.6861,119.8138,118.8904,119.0967,16904.0
2021-05-11 15:40:00,121.21,121.74,121.19,121.49,22920.0,119.0673,119.5879,119.0476,119.3423,22920.0
2021-05-11 15:50:00,121.5,121.67,121.09,121.59,131416.0,119.3521,119.5191,118.9494,119.4405,131416.0
2021-05-12 09:30:00,118.44,120.07,117.66,118.62,51917.0,116.3462,117.9474,115.58,116.523,51917.0
2021-05-12 09:40:00,118.62,119.32,118.29,119.08,23140.0,116.523,117.2107,116.1989,116.9749,23140.0
2021-05-12 09:50:00,119.04,119.21,118.0,118.0,16532.0,116.9356,117.1026,115.914,115.914,16532.0
2021-05-12 10:00:00,118.03,118.03,117.44,117.73,31758.0,115.9435,115.9435,115.3639,115.6488,31758.0
2021-05-12 10:10:00,117.7,117.7,116.39,116.47,45669.0,115.6193,115.6193,114.3325,114.4111,45669.0
2021-05-12 10:20:00,116.42,116.77,115.69,115.72,62886.0,114.3619,114.7057,113.6448,113.6743,62886.0
2021-05-12 10:30:00,115.6,117.09,115.57,116.93,53246.0,113.5564,115.0201,113.527,114.8629,53246.0
2021-05-12 10:40:00,116.89,117.11,116.52,116.86,24395.0,114.8236,115.0397,114.4602,114.7942,24395.0
2021-05-12 10:50:00,116.81,117.0,116.39,116.94,16900.0,114.745,114.9317,114.3325,114.8727,16900.0
2021-05-12 11:00:00,116.82,117.21,116.71,117.21,21918.0,114.7549,115.138,114.6468,115.138,21918.0
2021-05-12 11:10:00,117.21,117.93,117.12,117.49,25425.0,115.138,115.8452,115.0496,115.413,25425.0
2021-05-12 11:20:00,117.48,117.48,116.53,116.59,12315.0,115.4032,115.4032,114.47,114.5289,12315.0
2021-05-12 11:30:00,116.58,116.6,116.19,116.5,18863.0,114.5191,114.5388,114.136,114.4405,18863.0
2021-05-12 11:40:00,116.44,116.77,116.24,116.54,21096.0,114.3816,114.7057,114.1851,114.4798,21096.0
2021-05-12 11:50:00,116.4,116.46,116.1,116.17,21867.0,114.3423,114.4012,114.0476,114.1164,21867.0
2021-05-12 12:00:00,116.02,116.46,115.97,116.25,16415.0,113.969,114.4012,113.9199,114.1949,16415.0
2021-05-12 12:10:00,116.21,116.31,115.58,115.82,10289.0,114.1556,114.2539,113.5368,113.7725,10289.0
2021-05-12 12:20:00,115.81,116.49,115.81,116.37,21014.0,113.7627,114.4307,113.7627,114.3128,21014.0
2021-05-12 12:30:00,116.3,116.43,115.93,115.93,16818.0,114.2441,114.3718,113.8806,113.8806,16818.0
2021-05-12 12:40:00,115.9,116.0,115.6,115.81,25335.0,113.8511,113.9494,113.5564,113.7627,25335.0
2021-05-12 12:50:00,115.9,116.0,115.77,116.0,16257.0,113.8511,113.9494,113.7234,113.9494,16257.0
2021-05-12 13:00:00,116.0,116.84,115.84,116.42,32389.0,113.9494,114.7745,113.7922,114.3619,32389.0
2021-05-12 13:10:00,116.29,116.43,115.86,115.89,8437.0,114.2342,114.3718,113.8118,113.8413,8437.0
2021-05-12 13:20:00,115.8,115.88,115.61,115.72,10230.0,113.7529,113.8315,113.5663,113.6743,10230.0
2021-05-12 13:30:00,115.65,116.0,115.4,115.94,18339.0,113.6055,113.9494,113.36,113.8904,18339.0
2021-05-12 13:40:00,115.95,115.97,115.45,115.54,12729.0,113.9002,113.9199,113.4091,113.4975,12729.0
2021-05-12 13:50:00,115.52,115.78,115.36,115.4,14052.0,113.4778,113.7333,113.3207,113.36,14052.0
2021-05-12 14:00:00,115.4,115.49,115.2,115.33,11840.0,113.36,113.4484,113.1635,113.2912,11840.0
2021-05-12 14:10:00,115.19,115.27,114.58,115.02,30563.0,113.1537,113.2323,112.5545,112.9867,30563.0
2021-05-12 14:20:00,115.08,115.23,114.7,114.91,19232.0,113.0456,113.193,112.6723,112.8786,19232.0
2021-05-12 14:30:00,114.82,115.09,114.61,114.94,24992.0,112.7902,113.0554,112.5839,112.9081,24992.0
2021-05-12 14:40:00,114.85,115.13,114.85,115.03,12487.0,112.8197,113.0947,112.8197,112.9965,12487.0
2021-05-12 14:50:00,115.1,115.48,115.1,115.22,25476.0,113.0653,113.4386,113.0653,113.1831,25476.0
2021-05-12 15:00:00,115.12,115.2,114.5,114.7,22592.0,113.0849,113.1635,112.4759,112.6723,22592.0
2021-05-12 15:10:00,114.67,114.68,114.22,114.29,18611.0,112.6429,112.6527,112.2008,112.2696,18611.0
2021-05-12 15:20:00,114.32,114.65,114.16,114.48,23138.0,112.2991,112.6232,112.1419,112.4562,23138.0
2021-05-12 15:30:00,114.46,114.71,114.32,114.4,32027.0,112.4366,112.6822,112.2991,112.3776,32027.0
2021-05-12 15:40:00,114.41,114.87,114.34,114.56,36100.0,112.3875,112.8393,112.3187,112.5348,36100.0
2021-05-12 15:50:00,114.55,114.81,114.17,114.66,127526.0,112.525,112.7804,112.1517,112.633,127526.0
2021-05-13 09:30:00,116.41,118.27,116.23,117.39,52951.0,114.3521,116.1792,114.1753,115.3148,52951.0
2021-05-13 09:40:00,117.68,117.76,117.01,117.1,30663.0,115.5997,115.6782,114.9415,115.0299,30663.0
2021-05-13 09:50:00,117.01,118.61,117.01,118.16,36027.0,114.9415,116.5132,114.9415,116.0712,36027.0
2021-05-13 10:00:00,118.24,118.76,118.15,118.37,35556.0,116.1498,116.6606,116.0614,116.2775,35556.0
2021-05-13 10:10:00,118.26,118.47,117.45,117.51,26172.0,116.1694,116.3757,115.3737,115.4327,26172.0
2021-05-13 10:20:00,117.4,118.15,117.4,117.57,21087.0,115.3246,116.0614,115.3246,115.4916,21087.0
2021-05-13 10:30:00,117.68,118.06,117.39,117.58,9523.0,115.5997,115.9729,115.3148,115.5014,9523.0
2021-05-13 10:40:00,117.59,117.65,117.01,117.56,9510.0,115.5113,115.5702,114.9415,115.4818,9510.0
2021-05-13 10:50:00,117.47,117.94,117.29,117.56,19764.0,115.3934,115.8551,115.2166,115.4818,19764.0
2021-05-13 11:00:00,117.56,117.61,117.04,117.21,13287.0,115.4818,115.5309,114.971,115.138,13287.0
2021-05-13 11:10:00,117.09,117.35,116.85,117.27,15942.0,115.0201,115.2755,114.7843,115.1969,15942.0
2021-05-13 11:20:00,117.35,117.41,116.43,116.52,17865.0,115.2755,115.3344,114.3718,114.4602,17865.0
2021-05-13 11:30:00,116.49,117.11,116.41,117.08,14487.0,114.4307,115.0397,114.3521,115.0103,14487.0
2021-05-13 11:40:00,117.01,117.14,116.39,117.09,51124.0,114.9415,115.0692,114.3325,115.0201,51124.0
2021-05-13 11:50:00,117.01,117.18,116.46,116.72,15137.0,114.9415,115.1085,114.4012,114.6566,15137.0
2021-05-13 12:00:00,116.72,117.25,116.67,116.89,18775.0,114.6566,115.1773,114.6075,114.8236,18775.0
2021-05-13 12:10:00,116.9,117.32,116.89,117.04,35590.0,114.8335,115.246,114.8236,114.971,35590.0
2021-05-13 12:20:00,117.06,117.12,116.67,117.03,22409.0,114.9906,115.0496,114.6075,114.9612,22409.0
2021-05-13 12:30:00,117.07,117.52,117.0,117.0,8129.0,115.0004,115.4425,114.9317,114.9317,8129.0
2021-05-13 12:40:00,116.96,116.98,116.52,116.88,11902.0,114.8924,114.912,114.4602,114.8138,11902.0
2021-05-13 12:50:00,116.98,116.99,116.09,116.42,11175.0,114.912,114.9219,114.0378,114.3619,11175.0
2021-05-13 13:00:00,116.35,116.72,116.14,116.71,13815.0,114.2932,114.6566,114.0869,114.6468,13815.0
2021-05-13 13:10:00,116.79,117.15,116.62,116.68,12707.0,114.7254,115.079,114.5584,114.6173,12707.0
2021-05-13 13:20:00,116.63,116.73,116.27,116.69,16828.0,114.5682,114.6665,114.2146,114.6272,16828.0
2021-05-13 13:30:00,116.66,116.86,115.9,116.05,10705.0,114.5977,114.7942,113.8511,113.9985,10705.0
2021-05-13 13:40:00,116.07,116.38,115.92,115.97,24970.0,114.0181,114.3226,113.8708,113.9199,24970.0
2021-05-13 13:50:00,116.03,116.84,116.0,116.5,12347.0,113.9788,114.7745,113.9494,114.4405,12347.0
2021-05-13 14:00:00,116.45,117.7,116.45,117.42,11587.0,114.3914,115.6193,114.3914,115.3443,11587.0
2021-05-13 14:10:00,117.49,117.6,117.08,117.13,9705.0,115.413,115.5211,115.0103,115.0594,9705.0
2021-05-13 14:20:00,117.15,117.46,116.99,117.44,8160.0,115.079,115.3836,114.9219,115.3639,8160.0
2021-05-13 14:30:00,117.38,118.12,117.13,117.92,7578.0,115.305,116.0319,115.0594,115.8354,7578.0
2021-05-13 14:40:00,117.86,118.1,117.67,117.87,7008.0,115.7765,116.0122,115.5898,115.7863,7008.0
2021-05-13 14:50:00,117.85,117.88,117.11,117.11,12720.0,115.7667,115.7961,115.0397,115.0397,12720.0
2021-05-13 15:00:00,117.3,117.89,117.28,117.83,8892.0,115.2264,115.8059,115.2067,115.747,8892.0
2021-05-13 15:10:00,117.83,117.83,117.33,117.47,7550.0,115.747,115.747,115.2558,115.3934,7550.0
2021-05-13 15:20:00,117.57,117.62,117.04,117.54,11149.0,115.4916,115.5407,114.971,115.4621,11149.0
2021-05-13 15:30:00,117.54,118.09,117.54,117.92,12607.0,115.4621,116.0024,115.4621,115.8354,12607.0
2021-05-13 15:40:00,117.93,118.04,117.69,117.8,22701.0,115.8452,115.9533,115.6095,115.7175,22701.0
2021-05-13 15:50:00,117.77,117.77,116.98,117.25,76580.0,115.6881,115.6881,114.912,115.1773,76580.0
2021-05-14 09:30:00,118.49,119.62,118.18,118.36,41913.0,116.3953,117.5054,116.0908,116.2676,41913.0
2021-05-14 09:40:00,118.36,118.63,117.97,118.25,14310.0,116.2676,116.5329,115.8845,116.1596,14310.0
2021-05-14 09:50:00,118.21,119.76,118.2,119.76,15680.0,116.1203,117.6429,116.1105,117.6429,15680.0
2021-05-14 10:00:00,119.62,120.06,119.45,119.9,15673.0,117.5054,117.9376,117.3384,117.7804,15673.0
2021-05-14 10:10:00,119.86,120.47,119.85,119.89,7431.0,117.7411,118.3403,117.7313,117.7706,7431.0
2021-05-14 10:20:00,119.97,120.61,119.71,120.44,23076.0,117.8492,118.4779,117.5938,118.3109,23076.0
2021-05-14 10:30:00,120.47,120.85,120.31,120.48,9700.0,118.3403,118.7136,118.1832,118.3502,9700.0
2021-05-14 10:40:00,120.56,121.0,120.51,120.96,11262.0,118.4287,118.861,118.3796,118.8217,11262.0
2021-05-14 10:50:00,120.98,121.03,120.67,120.67,10799.0,118.8413,118.8904,118.5368,118.5368,10799.0
2021-05-14 11:00:00,120.69,120.69,120.02,120.03,7054.0,118.5565,118.5565,117.8983,117.9081,7054.0
2021-05-14 11:10:00,120.07,120.48,120.07,120.45,11761.0,117.9474,118.3502,117.9474,118.3207,11761.0
2021-05-14 11:20:00,120.43,120.65,120.38,120.42,9677.0,118.301,118.5172,118.2519,118.2912,9677.0
2021-05-14 11:30:00,120.42,120.72,120.37,120.61,9046.0,118.2912,118.5859,118.2421,118.4779,9046.0
2021-05-14 11:40:00,120.64,120.85,120.51,120.75,9643.0,118.5073,118.7136,118.3796,118.6154,9643.0
2021-05-14 11:50:00,120.79,121.04,120.69,120.8,10470.0,118.6547,118.9003,118.5565,118.6645,10470.0
2021-05-14 12:00:00,120.84,121.6,120.71,121.48,10592.0,118.7038,119.4504,118.5761,119.3325,10592.0
2021-05-14 12:10:00,121.46,121.78,121.43,121.69,8268.0,119.3128,119.6272,119.2834,119.5388,8268.0
2021-05-14 12:20:00,121.7,121.88,121.55,121.74,8544.0,119.5486,119.7254,119.4012,119.5879,8544.0
2021-05-14 12:30:00,121.78,122.07,121.73,121.86,7732.0,119.6272,119.9121,119.5781,119.7058,7732.0
2021-05-14 12:40:00,121.91,122.18,121.9,122.13,10294.0,119.7549,120.0201,119.7451,119.971,10294.0
2021-05-14 12:50:00,122.18,122.29,121.92,122.09,16940.0,120.0201,120.1282,119.7647,119.9317,16940.0
2021-05-14 13:00:00,122.19,122.19,121.71,121.8,9592.0,120.0299,120.0299,119.5584,119.6468,9592.0
2021-05-14 13:10:00,121.81,122.07,121.79,121.97,7984.0,119.6567,119.9121,119.637,119.8138,7984.0
2021-05-14 13:20:00,122.11,122.33,121.98,122.28,4348.0,119.9513,120.1675,119.8236,120.1183,4348.0
2021-05-14 13:30:00,122.24,122.33,121.97,122.08,7405.0,120.0791,120.1675,119.8138,119.9219,7405.0
2021-05-14 13:40:00,122.08,122.23,121.89,122.23,7136.0,119.9219,120.0692,119.7352,120.0692,7136.0
2021-05-14 13:50:00,122.23,122.48,122.23,122.44,5656.0,120.0692,120.3148,120.0692,120.2755,5656.0
2021-05-14 14:00:00,122.49,122.75,122.31,122.66,10750.0,120.3246,120.58,120.1478,120.4916,10750.0
2021-05-14 14:10:00,122.7,123.12,122.63,123.03,16416.0,120.5309,120.9435,120.4622,120.8551,16416.0
2021-05-14 14:20:00,123.11,123.11,122.87,123.05,10916.0,120.9337,120.9337,120.6979,120.8747,10916.0
2021-05-14 14:30:00,123.09,123.19,123.0,123.11,9444.0,120.914,121.0123,120.8256,120.9337,9444.0
2021-05-14 14:40:00,123.07,123.32,123.07,123.1,7803.0,120.8944,121.14,120.8944,120.9238,7803.0
2021-05-14 14:50:00,123.09,123.42,123.09,123.25,9040.0,120.914,121.2382,120.914,121.0712,9040.0
2021-05-14 15:00:00,123.31,123.31,122.76,123.0,9573.0,121.1301,121.1301,120.5899,120.8256,9573.0
2021-05-14 15:10:00,123.0,123.15,122.77,122.8,12730.0,120.8256,120.973,120.5997,120.6292,12730.0
2021-05-14 15:20:00,122.86,122.91,122.51,122.68,11976.0,120.6881,120.7372,120.3443,120.5113,11976.0
2021-05-14 15:30:00,122.79,122.8,122.33,122.62,14915.0,120.6193,120.6292,120.1675,120.4523,14915.0
2021-05-14 15:40:00,122.59,122.83,122.36,122.6,18994.0,120.4229,120.6586,120.1969,120.4327,18994.0
2021-05-14 15:50:00,122.56,122.81,122.16,122.36,66690.0,120.3934,120.639,120.0005,120.1969,66690.0
2021-05-17 09:30:00,120.39,120.76,118.7,120.43,35587.0,118.2618,118.6252,116.6016,118.301,35587.0
2021-05-17 09:40:00,120.55,120.89,119.38,119.5,28555.0,118.4189,118.7529,117.2696,117.3875,28555.0
2021-05-17 09:50:00,119.59,119.82,117.97,118.14,29020.0,117.4759,117.7018,115.8845,116.0515,29020.0
2021-05-17 10:00:00,118.01,118.32,117.5,118.06,38342.0,115.9238,116.2283,115.4228,115.9729,38342.0
2021-05-17 10:10:00,118.03,119.05,117.85,118.97,30323.0,115.9435,116.9454,115.7667,116.8669,30323.0
2021-05-17 10:20:00,118.93,119.24,118.22,118.32,21465.0,116.8276,117.1321,116.1301,116.2283,21465.0
2021-05-17 10:30:00,118.39,119.84,118.0,119.74,19483.0,116.2971,117.7215,115.914,117.6232,19483.0
2021-05-17 10:40:00,119.84,120.15,119.62,119.88,13379.0,117.7215,118.026,117.5054,117.7608,13379.0
2021-05-17 10:50:00,120.18,120.25,119.78,120.15,15544.0,118.0555,118.1242,117.6625,118.026,15544.0
2021-05-17 11:00:00,120.17,120.17,119.05,119.2,7700.0,118.0456,118.0456,116.9454,117.0928,7700.0
2021-05-17 11:10:00,119.16,119.89,118.9,119.6,27975.0,117.0535,117.7706,116.7981,117.4857,27975.0
2021-05-17 11:20:00,119.65,120.2,119.65,119.91,9833.0,117.5348,118.0751,117.5348,117.7902,9833.0
2021-05-17 11:30:00,120.04,120.11,119.67,119.89,8430.0,117.9179,117.9867,117.5545,117.7706,8430.0
2021-05-17 11:40:00,119.89,120.33,119.63,119.81,12003.0,117.7706,118.2028,117.5152,117.692,12003.0
2021-05-17 11:50:00,119.82,119.99,119.48,119.88,10169.0,117.7018,117.8688,117.3678,117.7608,10169.0
2021-05-17 12:00:00,119.91,119.91,119.33,119.33,7431.0,117.7902,117.7902,117.2205,117.2205,7431.0
2021-05-17 12:10:00,119.32,119.54,118.95,119.28,8266.0,117.2107,117.4268,116.8472,117.1714,8266.0
2021-05-17 12:20:00,119.32,119.56,119.26,119.4,4527.0,117.2107,117.4464,117.1517,117.2893,4527.0
2021-05-17 12:30:00,119.44,119.48,119.2,119.46,4030.0,117.3285,117.3678,117.0928,117.3482,4030.0
2021-05-17 12:40:00,119.42,119.64,119.32,119.36,7353.0,117.3089,117.525,117.2107,117.25,7353.0
2021-05-17 12:50:00,119.31,119.31,118.68,118.69,13173.0,117.2008,117.2008,116.582,116.5918,13173.0
2021-05-17 13:00:00,118.7,118.96,118.62,118.62,13376.0,116.6016,116.857,116.523,116.523,13376.0
2021-05-17 13:10:00,118.66,118.68,118.21,118.37,14925.0,116.5623,116.582,116.1203,116.2775,14925.0
2021-05-17 13:20:00,118.31,118.54,118.1,118.45,17404.0,116.2185,116.4445,116.0122,116.3561,17404.0
2021-05-17 13:30:00,118.47,118.84,118.14,118.53,14255.0,116.3757,116.7392,116.0515,116.4346,14255.0
2021-05-17 13:40:00,118.49,118.68,118.04,118.68,12786.0,116.3953,116.582,115.9533,116.582,12786.0
2021-05-17 13:50:00,118.6,118.63,118.36,118.59,6957.0,116.5034,116.5329,116.2676,116.4936,6957.0
2021-05-17 14:00:00,118.59,118.73,118.45,118.59,9061.0,116.4936,116.6311,116.3561,116.4936,9061.0
2021-05-17 14:10:00,118.57,118.8,118.44,118.76,11119.0,116.4739,116.6999,116.3462,116.6606,11119.0
2021-05-17 14:20:00,118.74,118.95,118.69,118.69,10444.0,116.6409,116.8472,116.5918,116.5918,10444.0
2021-05-17 14:30:00,118.74,119.05,118.47,118.61,13068.0,116.6409,116.9454,116.3757,116.5132,13068.0
2021-05-17 14:40:00,118.58,118.86,118.5,118.78,9045.0,116.4838,116.7588,116.4052,116.6802,9045.0
2021-05-17 14:50:00,118.7,119.08,118.7,119.0,8409.0,116.6016,116.9749,116.6016,116.8963,8409.0
2021-05-17 15:00:00,118.97,119.61,118.92,119.61,10361.0,116.8669,117.4955,116.8177,117.4955,10361.0
2021-05-17 15:10:00,119.65,119.72,119.39,119.44,11706.0,117.5348,117.6036,117.2794,117.3285,11706.0
2021-05-17 15:20:00,119.37,119.52,119.26,119.45,7537.0,117.2598,117.4071,117.1517,117.3384,7537.0
2021-05-17 15:30:00,119.52,119.76,119.43,119.48,16500.0,117.4071,117.6429,117.3187,117.3678,16500.0
2021-05-17 15:40:00,119.48,119.86,119.48,119.7,19304.0,117.3678,117.7411,117.3678,117.584,19304.0
2021-05-17 15:50:00,119.75,119.98,119.73,119.85,70228.0,117.6331,117.859,117.6134,117.7313,70228.0
2021-05-18 09:30:00,121.55,121.77,120.05,120.28,28573.0,119.4012,119.6174,117.9278,118.1537,28573.0
2021-05-18 09:40:00,120.26,120.26,119.34,119.9,11634.0,118.1341,118.1341,117.2303,117.7804,11634.0
2021-05-18 09:50:00,119.83,121.05,119.46,120.72,13707.0,117.7117,118.9101,117.3482,118.5859,13707.0
2021-05-18 10:00:00,120.7,121.22,120.41,121.09,16500.0,118.5663,119.0771,118.2814,118.9494,16500.0
2021-05-18 10:10:00,121.16,121.29,120.63,120.63,9805.0,119.0181,119.1458,118.4975,118.4975,9805.0
2021-05-18 10:20:00,120.75,121.05,120.44,120.98,22287.0,118.6154,118.9101,118.3109,118.8413,22287.0
2021-05-18 10:30:00,120.88,121.71,120.86,121.63,18692.0,118.7431,119.5584,118.7234,119.4798,18692.0
2021-05-18 10:40:00,121.61,122.22,121.21,122.22,17710.0,119.4602,120.0594,119.0673,120.0594,17710.0
2021-05-18 10:50:00,122.23,122.4,121.56,121.93,22443.0,120.0692,120.2362,119.4111,119.7745,22443.0
2021-05-18 11:00:00,122.05,122.05,121.26,121.44,19301.0,119.8924,119.8924,119.1164,119.2932,19301.0
2021-05-18 11:10:00,121.48,121.5,121.08,121.25,9916.0,119.3325,119.3521,118.9396,119.1066,9916.0
2021-05-18 11:20:00,121.3,121.61,121.25,121.27,6814.0,119.1557,119.4602,119.1066,119.1262,6814.0
2021-05-18 11:30:00,121.29,121.32,120.17,120.53,10634.0,119.1458,119.1753,118.0456,118.3993,10634.0
2021-05-18 11:40:00,120.61,120.94,120.49,120.94,5895.0,118.4779,118.802,118.36,118.802,5895.0
2021-05-18 11:50:00,120.9,120.93,120.51,120.65,6580.0,118.7627,118.7922,118.3796,118.5172,6580.0
2021-05-18 12:00:00,120.64,120.86,120.61,120.83,5600.0,118.5073,118.7234,118.4779,118.694,5600.0
2021-05-18 12:10:00,120.79,121.03,120.74,120.84,4800.0,118.6547,118.8904,118.6056,118.7038,4800.0
2021-05-18 12:20:00,120.89,121.29,120.7,121.29,6464.0,118.7529,119.1458,118.5663,119.1458,6464.0
2021-05-18 12:30:00,121.31,121.42,121.24,121.33,3415.0,119.1655,119.2735,119.0967,119.1851,3415.0
2021-05-18 12:40:00,121.42,121.53,121.28,121.44,6245.0,119.2735,119.3816,119.136,119.2932,6245.0
2021-05-18 12:50:00,121.41,121.72,121.37,121.55,5200.0,119.2637,119.5682,119.2244,119.4012,5200.0
2021-05-18 13:00:00,121.63,121.63,121.24,121.36,4593.0,119.4798,119.4798,119.0967,119.2146,4593.0
2021-05-18 13:10:00,121.38,121.57,121.33,121.36,3951.0,119.2343,119.4209,119.1851,119.2146,3951.0
2021-05-18 13:20:00,121.34,121.58,121.34,121.58,4889.0,119.195,119.4307,119.195,119.4307,4889.0
2021-05-18 13:30:00,121.55,121.65,121.29,121.34,6810.0,119.4012,119.4995,119.1458,119.195,6810.0
2021-05-18 13:40:00,121.34,121.42,121.05,121.07,8438.0,119.195,119.2735,118.9101,118.9297,8438.0
2021-05-18 13:50:00,121.11,121.36,121.01,121.29,8653.0,118.969,119.2146,118.8708,119.1458,8653.0
2021-05-18 14:00:00,121.37,121.55,121.19,121.22,20395.0,119.2244,119.4012,119.0476,119.0771,20395.0
2021-05-18 14:10:00,121.18,121.27,121.0,121.06,8140.0,119.0378,119.1262,118.861,118.9199,8140.0
2021-05-18 14:20:00,121.12,121.12,120.53,120.53,7960.0,118.9789,118.9789,118.3993,118.3993,7960.0
2021-05-18 14:30:00,120.56,120.71,119.91,120.01,11933.0,118.4287,118.5761,117.7902,117.8885,11933.0
2021-05-18 14:40:00,120.02,120.06,119.44,119.56,9234.0,117.8983,117.9376,117.3285,117.4464,9234.0
2021-05-18 14:50:00,119.65,120.21,119.61,120.18,10701.0,117.5348,118.0849,117.4955,118.0555,10701.0
2021-05-18 15:00:00,120.17,120.46,120.17,120.38,5937.0,118.0456,118.3305,118.0456,118.2519,5937.0
2021-05-18 15:10:00,120.42,120.42,119.9,119.99,6710.0,118.2912,118.2912,117.7804,117.8688,6710.0
2021-05-18 15:20:00,120.01,120.3,119.96,120.13,6500.0,117.8885,118.1733,117.8394,118.0064,6500.0
2021-05-18 15:30:00,120.15,120.38,120.05,120.18,12568.0,118.026,118.2519,117.9278,118.0555,12568.0
2021-05-18 15:40:00,120.17,120.41,119.69,119.79,18168.0,118.0456,118.2814,117.5741,117.6724,18168.0
2021-05-18 15:50:00,119.79,119.79,118.67,118.83,143294.0,117.6724,117.6724,116.5722,116.7293,143294.0
2021-05-19 09:30:00,116.0,117.73,115.01,116.27,32384.0,113.9494,115.6488,112.9769,114.2146,32384.0
2021-05-19 09:40:00,116.37,117.12,115.75,116.96,21409.0,114.3128,115.0496,113.7038,114.8924,21409.0
2021-05-19 09:50:00,117.1,117.54,116.69,116.95,16924.0,115.0299,115.4621,114.6272,114.8826,16924.0
2021-05-19 10:00:00,116.99,117.92,116.84,117.92,25425.0,114.9219,115.8354,114.7745,115.8354,25425.0
2021-05-19 10:10:00,117.93,118.55,117.53,118.34,24731.0,115.8452,116.4543,115.4523,116.248,24731.0
2021-05-19 10:20:00,118.41,119.1,118.07,119.08,21522.0,116.3168,116.9946,115.9828,116.9749,21522.0
2021-05-19 10:30:00,119.16,119.16,117.99,118.09,19152.0,117.0535,117.0535,115.9042,116.0024,19152.0
2021-05-19 10:40:00,118.01,119.11,118.01,119.06,11350.0,115.9238,117.0044,115.9238,116.9553,11350.0
2021-05-19 10:50:00,119.0,119.61,118.94,119.55,22751.0,116.8963,117.4955,116.8374,117.4366,22751.0
2021-05-19 11:00:00,119.6,119.6,118.73,119.38,8983.0,117.4857,117.4857,116.6311,117.2696,8983.0
2021-05-19 11:10:00,119.32,119.88,119.29,119.64,10030.0,117.2107,117.7608,117.1812,117.525,10030.0
2021-05-19 11:20:00,119.66,120.23,119.66,119.72,6014.0,117.5447,118.1046,117.5447,117.6036,6014.0
2021-05-19 11:30:00,119.78,119.81,119.26,119.7,16006.0,117.6625,117.692,117.1517,117.584,16006.0
2021-05-19 11:40:00,119.81,119.82,119.4,119.63,6728.0,117.692,117.7018,117.2893,117.5152,6728.0
2021-05-19 11:50:00,119.55,119.99,119.42,119.9,6483.0,117.4366,117.8688,117.3089,117.7804,6483.0
2021-05-19 12:00:00,119.91,120.38,119.71,120.36,8445.0,117.7902,118.2519,117.5938,118.2323,8445.0
2021-05-19 12:10:00,120.42,120.79,120.35,120.79,6140.0,118.2912,118.6547,118.2225,118.6547,6140.0
2021-05-19 12:20:00,120.76,121.24,120.57,120.95,18590.0,118.6252,119.0967,118.4386,118.8119,18590.0
2021-05-19 12:30:00,121.03,121.4,120.99,121.27,15589.0,118.8904,119.2539,118.8511,119.1262,15589.0
2021-05-19 12:40:00,121.29,121.65,121.19,121.27,21278.0,119.1458,119.4995,119.0476,119.1262,21278.0
2021-05-19 12:50:00,121.24,121.32,120.95,121.01,7800.0,119.0967,119.1753,118.8119,118.8708,7800.0
2021-05-19 13:00:00,121.06,121.87,121.05,121.78,13991.0,118.9199,119.7156,118.9101,119.6272,13991.0
2021-05-19 13:10:00,121.72,122.16,121.72,121.92,15762.0,119.5682,120.0005,119.5682,119.7647,15762.0
2021-05-19 13:20:00,121.92,121.98,121.44,121.73,12451.0,119.7647,119.8236,119.2932,119.5781,12451.0
2021-05-19 13:30:00,121.79,121.83,120.95,121.28,16378.0,119.637,119.6763,118.8119,119.136,16378.0
2021-05-19 13:40:00,121.31,121.53,121.06,121.48,10142.0,119.1655,119.3816,118.9199,119.3325,10142.0
2021-05-19 13:50:00,121.52,121.87,121.42,121.63,22802.0,119.3718,119.7156,119.2735,119.4798,22802.0
2021-05-19 14:00:00,121.59,122.0,120.97,121.61,33094.0,119.4405,119.8433,118.8315,119.4602,33094.0
2021-05-19 14:10:00,121.68,121.94,121.36,121.81,27592.0,119.529,119.7844,119.2146,119.6567,27592.0
2021-05-19 14:20:00,121.78,122.87,121.74,122.6,22806.0,119.6272,120.6979,119.5879,120.4327,22806.0
2021-05-19 14:30:00,122.73,122.98,121.84,121.84,36696.0,120.5604,120.806,119.6861,119.6861,36696.0
2021-05-19 14:40:00,122.0,122.14,121.8,121.91,28411.0,119.8433,119.9808,119.6468,119.7549,28411.0
2021-05-19 14:50:00,121.96,122.53,121.89,121.94,18907.0,119.804,120.3639,119.7352,119.7844,18907.0
2021-05-19 15:00:00,121.98,122.27,121.65,122.21,20244.0,119.8236,120.1085,119.4995,120.0496,20244.0
2021-05-19 15:10:00,122.21,122.52,122.02,122.04,23251.0,120.0496,120.3541,119.8629,119.8826,23251.0
2021-05-19 15:20:00,122.05,122.48,121.88,122.37,40039.0,119.8924,120.3148,119.7254,120.2068,40039.0
2021-05-19 15:30:00,122.37,122.38,121.87,122.05,23937.0,120.2068,120.2166,119.7156,119.8924,23937.0
2021-05-19 15:40:00,122.05,122.1,121.37,121.38,28628.0,119.8924,119.9415,119.2244,119.2343,28628.0
2021-05-19 15:50:00,121.34,122.57,121.26,122.48,125489.0,119.195,120.4032,119.1164,120.3148,125489.0
2021-05-20 09:30:00,123.22,124.56,123.14,123.54,24342.0,121.0417,122.358,120.9631,121.3561,24342.0
2021-05-20 09:40:00,123.74,125.54,123.64,124.87,26200.0,121.5525,123.3207,121.4543,122.6626,26200.0
2021-05-20 09:50:00,125.04,125.19,123.94,124.78,29980.0,122.8296,122.9769,121.749,122.5741,29980.0
2021-05-20 10:00:00,124.91,125.75,124.7,125.09,23948.0,122.7019,123.527,122.4956,122.8787,23948.0
2021-05-20 10:10:00,125.14,125.34,124.93,124.98,16016.0,122.9278,123.1242,122.7215,122.7706,16016.0
2021-05-20 10:20:00,125.11,125.21,124.84,124.84,5419.0,122.8983,122.9965,122.6331,122.6331,5419.0
2021-05-20 10:30:00,124.97,124.99,124.3,124.3,8896.0,122.7608,122.7804,122.1026,122.1026,8896.0
2021-05-20 10:40:00,124.31,125.0,124.31,124.73,21944.0,122.1125,122.7903,122.1125,122.525,21944.0
2021-05-20 10:50:00,124.68,125.05,124.58,124.79,5260.0,122.4759,122.8394,122.3777,122.584,5260.0
2021-05-20 11:00:00,124.84,125.12,124.63,124.65,10616.0,122.6331,122.9081,122.4268,122.4464,10616.0
2021-05-20 11:10:00,124.64,125.06,124.55,125.06,10817.0,122.4366,122.8492,122.3482,122.8492,10817.0
2021-05-20 11:20:00,125.0,125.26,124.96,125.26,10028.0,122.7903,123.0457,122.751,123.0457,10028.0
2021-05-20 11:30:00,125.21,125.48,125.09,125.48,3100.0,122.9965,123.2618,122.8787,123.2618,3100.0
2021-05-20 11:40:00,125.54,125.91,125.54,125.79,16029.0,123.3207,123.6842,123.3207,123.5663,16029.0
2021-05-20 11:50:00,125.84,126.0,125.75,125.81,5215.0,123.6154,123.7726,123.527,123.5859,5215.0
2021-05-20 12:00:00,125.76,125.81,125.34,125.37,6243.0,123.5368,123.5859,123.1242,123.1537,6243.0
2021-05-20 12:10:00,125.4,125.79,125.4,125.72,8727.0,123.1832,123.5663,123.1832,123.4975,8727.0
2021-05-20 12:20:00,125.55,125.55,125.16,125.32,5650.0,123.3305,123.3305,122.9474,123.1046,5650.0
2021-05-20 12:30:00,125.4,125.49,125.16,125.26,8027.0,123.1832,123.2716,122.9474,123.0457,8027.0
2021-05-20 12:40:00,125.23,125.51,125.16,125.51,3878.0,123.0162,123.2912,122.9474,123.2912,3878.0
2021-05-20 12:50:00,125.55,125.9,125.47,125.9,4509.0,123.3305,123.6743,123.252,123.6743,4509.0
2021-05-20 13:00:00,125.81,126.16,125.78,126.13,8344.0,123.5859,123.9298,123.5565,123.9003,8344.0
2021-05-20 13:10:00,126.11,126.26,125.89,126.11,11131.0,123.8806,124.028,123.6645,123.8806,11131.0
2021-05-20 13:20:00,126.01,126.26,125.94,126.1,7970.0,123.7824,124.028,123.7136,123.8708,7970.0
2021-05-20 13:30:00,126.11,126.49,126.05,126.49,34443.0,123.8806,124.2539,123.8217,124.2539,34443.0
2021-05-20 13:40:00,126.46,126.53,126.28,126.37,14493.0,124.2245,124.2932,124.0476,124.136,14493.0
2021-05-20 13:50:00,126.39,126.45,125.75,126.19,9180.0,124.1557,124.2146,123.527,123.9592,9180.0
2021-05-20 14:00:00,126.18,126.26,126.14,126.18,7301.0,123.9494,124.028,123.9101,123.9494,7301.0
2021-05-20 14:10:00,126.18,126.48,126.08,126.48,6902.0,123.9494,124.2441,123.8512,124.2441,6902.0
2021-05-20 14:20:00,126.37,126.6,126.35,126.49,7010.0,124.136,124.362,124.1164,124.2539,7010.0
2021-05-20 14:30:00,126.46,126.61,126.46,126.49,6668.0,124.2245,124.3718,124.2245,124.2539,6668.0
2021-05-20 14:40:00,126.49,126.82,126.49,126.75,10488.0,124.2539,124.5781,124.2539,124.5093,10488.0
2021-05-20 14:50:00,126.74,127.1,126.68,127.1,10286.0,124.4995,124.8531,124.4406,124.8531,10286.0
2021-05-20 15:00:00,127.03,127.03,126.77,126.85,8917.0,124.7844,124.7844,124.529,124.6076,8917.0
2021-05-20 15:10:00,126.76,127.09,126.76,127.03,11227.0,124.5191,124.8433,124.5191,124.7844,11227.0
2021-05-20 15:20:00,127.03,127.17,126.91,127.17,16938.0,124.7844,124.9219,124.6665,124.9219,16938.0
2021-05-20 15:30:00,127.14,127.21,126.75,126.75,19817.0,124.8924,124.9612,124.5093,124.5093,19817.0
2021-05-20 15:40:00,126.79,127.25,126.73,126.99,38163.0,124.5486,125.0005,124.4897,124.7451,38163.0
2021-05-20 15:50:00,127.01,127.01,126.48,126.59,81030.0,124.7647,124.7647,124.2441,124.3522,81030.0
2021-05-21 09:30:00,126.5,126.94,125.01,125.51,50051.0,124.2637,124.696,122.8001,123.2912,50051.0
2021-05-21 09:40:00,125.46,126.0,124.89,125.24,38194.0,123.2421,123.7726,122.6822,123.026,38194.0
2021-05-21 09:50:00,125.16,126.04,124.76,126.01,29671.0,122.9474,123.8119,122.5545,123.7824,29671.0
2021-05-21 10:00:00,126.06,126.57,125.84,126.48,15584.0,123.8315,124.3325,123.6154,124.2441,15584.0
2021-05-21 10:10:00,126.49,126.6,125.17,125.34,20082.0,124.2539,124.362,122.9573,123.1242,20082.0
2021-05-21 10:20:00,125.25,125.58,124.98,125.34,12544.0,123.0358,123.36,122.7706,123.1242,12544.0
2021-05-21 10:30:00,125.23,125.65,124.83,124.84,27563.0,123.0162,123.4288,122.6233,122.6331,27563.0
2021-05-21 10:40:00,124.84,124.84,124.29,124.33,18600.0,122.6331,122.6331,122.0928,122.1321,18600.0
2021-05-21 10:50:00,124.26,124.64,124.06,124.58,37604.0,122.0633,122.4366,121.8669,122.3777,37604.0
2021-05-21 11:00:00,124.62,124.91,124.54,124.83,25397.0,122.417,122.7019,122.3384,122.6233,25397.0
2021-05-21 11:10:00,124.84,124.88,124.28,124.34,8702.0,122.6331,122.6724,122.083,122.1419,8702.0
2021-05-21 11:20:00,124.36,124.69,124.15,124.26,13912.0,122.1616,122.4857,121.9553,122.0633,13912.0
2021-05-21 11:30:00,124.09,124.09,123.7,123.94,11937.0,121.8963,121.8963,121.5132,121.749,11937.0
2021-05-21 11:40:00,123.95,124.23,123.81,123.97,14850.0,121.7588,122.0339,121.6213,121.7785,14850.0
2021-05-21 11:50:00,123.99,124.27,123.69,123.73,18056.0,121.7981,122.0732,121.5034,121.5427,18056.0
2021-05-21 12:00:00,123.71,124.28,123.71,123.93,9157.0,121.5231,122.083,121.5231,121.7392,9157.0
2021-05-21 12:10:00,123.95,124.19,123.95,124.0,6020.0,121.7588,121.9946,121.7588,121.8079,6020.0
2021-05-21 12:20:00,124.01,124.33,123.97,124.22,4625.0,121.8178,122.1321,121.7785,122.024,4625.0
2021-05-21 12:30:00,124.15,124.45,124.15,124.44,6376.0,121.9553,122.25,121.9553,122.2402,6376.0
2021-05-21 12:40:00,124.53,124.66,124.38,124.6,15779.0,122.3286,122.4563,122.1812,122.3973,15779.0
2021-05-21 12:50:00,124.65,124.68,124.28,124.47,18367.0,122.4464,122.4759,122.083,122.2696,18367.0
2021-05-21 13:00:00,124.4,124.67,124.4,124.51,12874.0,122.2009,122.4661,122.2009,122.3089,12874.0
2021-05-21 13:10:00,124.58,124.64,124.32,124.36,47752.0,122.3777,122.4366,122.1223,122.1616,47752.0
2021-05-21 13:20:00,124.4,124.92,124.4,124.89,4079.0,122.2009,122.7117,122.2009,122.6822,4079.0
2021-05-21 13:30:00,124.94,125.17,124.94,125.07,7391.0,122.7313,122.9573,122.7313,122.859,7391.0
2021-05-21 13:40:00,125.05,125.18,124.78,124.85,50087.0,122.8394,122.9671,122.5741,122.6429,50087.0
2021-05-21 13:50:00,124.82,125.14,124.82,125.06,10735.0,122.6134,122.9278,122.6134,122.8492,10735.0
2021-05-21 14:00:00,125.06,125.34,124.99,125.28,23035.0,122.8492,123.1242,122.7804,123.0653,23035.0
2021-05-21 14:10:00,125.28,125.38,124.91,124.94,22609.0,123.0653,123.1635,122.7019,122.7313,22609.0
2021-05-21 14:20:00,124.94,124.97,124.56,124.56,5692.0,122.7313,122.7608,122.358,122.358,5692.0
2021-05-21 14:30:00,124.62,124.99,124.56,124.78,44574.0,122.417,122.7804,122.358,122.5741,44574.0
2021-05-21 14:40:00,124.77,124.89,124.64,124.88,20839.0,122.5643,122.6822,122.4366,122.6724,20839.0
2021-05-21 14:50:00,124.91,124.97,124.78,124.89,21909.0,122.7019,122.7608,122.5741,122.6822,21909.0
2021-05-21 15:00:00,124.92,124.98,124.69,124.88,5007.0,122.7117,122.7706,122.4857,122.6724,5007.0
2021-05-21 15:10:00,124.93,125.14,124.88,125.11,87087.0,122.7215,122.9278,122.6724,122.8983,87087.0
2021-05-21 15:20:00,125.07,125.23,124.86,125.2,7954.0,122.859,123.0162,122.6527,122.9867,7954.0
2021-05-21 15:30:00,125.19,125.23,124.83,124.86,12745.0,122.9769,123.0162,122.6233,122.6527,12745.0
2021-05-21 15:40:00,124.82,125.08,124.5,124.9,59334.0,122.6134,122.8688,122.2991,122.692,59334.0
2021-05-21 15:50:00,124.91,125.25,124.71,124.87,165700.0,122.7019,123.0358,122.5054,122.6626,165700.0
2021-05-24 09:30:00,126.17,128.31,126.03,127.94,33838.0,123.9396,126.0417,123.8021,125.6783,33838.0
2021-05-24 09:40:00,127.98,128.21,127.61,128.0,20048.0,125.7176,125.9435,125.3541,125.7372,20048.0
2021-05-24 09:50:00,128.01,128.3,127.74,128.02,16088.0,125.747,126.0319,125.4818,125.7569,16088.0
2021-05-24 10:00:00,127.96,128.13,127.68,128.05,24448.0,125.6979,125.8649,125.4229,125.7863,24448.0
2021-05-24 10:10:00,128.02,128.2,127.8,127.81,15520.0,125.7569,125.9337,125.5408,125.5506,15520.0
2021-05-24 10:20:00,127.81,128.14,127.44,127.63,12990.0,125.5506,125.8748,125.1871,125.3738,12990.0
2021-05-24 10:30:00,127.6,128.14,127.6,128.08,8604.0,125.3443,125.8748,125.3443,125.8158,8604.0
2021-05-24 10:40:00,127.99,128.01,127.04,127.04,8387.0,125.7274,125.747,124.7942,124.7942,8387.0
2021-05-24 10:50:00,127.01,127.23,126.8,126.82,13997.0,124.7647,124.9808,124.5584,124.5781,13997.0
2021-05-24 11:00:00,126.82,127.27,126.82,127.1,11160.0,124.5781,125.0201,124.5781,124.8531,11160.0
2021-05-24 11:10:00,127.1,127.47,127.09,127.32,11012.0,124.8531,125.2166,124.8433,125.0692,11012.0
2021-05-24 11:20:00,127.23,127.42,127.11,127.34,9292.0,124.9808,125.1675,124.863,125.0889,9292.0
2021-05-24 11:30:00,127.31,127.34,127.03,127.18,20328.0,125.0594,125.0889,124.7844,124.9317,20328.0
2021-05-24 11:40:00,127.17,127.36,127.1,127.32,6818.0,124.9219,125.1085,124.8531,125.0692,6818.0
2021-05-24 11:50:00,127.29,127.33,126.98,127.06,11482.0,125.0398,125.0791,124.7353,124.8138,11482.0
2021-05-24 12:00:00,127.08,127.32,127.03,127.24,6173.0,124.8335,125.0692,124.7844,124.9907,6173.0
2021-05-24 12:10:00,127.18,127.31,127.02,127.22,6522.0,124.9317,125.0594,124.7746,124.971,6522.0
2021-05-24 12:20:00,127.21,127.45,127.05,127.23,8872.0,124.9612,125.1969,124.804,124.9808,8872.0
2021-05-24 12:30:00,127.31,127.36,127.09,127.24,6717.0,125.0594,125.1085,124.8433,124.9907,6717.0
2021-05-24 12:40:00,127.29,127.4,127.18,127.37,7221.0,125.0398,125.1478,124.9317,125.1184,7221.0
2021-05-24 12:50:00,127.37,127.4,127.17,127.39,6113.0,125.1184,125.1478,124.9219,125.138,6113.0
2021-05-24 13:00:00,127.37,127.49,127.07,127.15,8899.0,125.1184,125.2362,124.8237,124.9023,8899.0
2021-05-24 13:10:00,127.13,127.26,127.05,127.26,6770.0,124.8826,125.0103,124.804,125.0103,6770.0
2021-05-24 13:20:00,127.26,127.39,127.12,127.37,6169.0,125.0103,125.138,124.8728,125.1184,6169.0
2021-05-24 13:30:00,127.38,127.59,127.37,127.55,8530.0,125.1282,125.3345,125.1184,125.2952,8530.0
2021-05-24 13:40:00,127.58,127.95,127.56,127.89,9396.0,125.3247,125.6881,125.305,125.6292,9396.0
2021-05-24 13:50:00,127.89,128.13,127.86,127.97,8247.0,125.6292,125.8649,125.5997,125.7078,8247.0
2021-05-24 14:00:00,128.02,128.13,127.93,127.96,8028.0,125.7569,125.8649,125.6685,125.6979,8028.0
2021-05-24 14:10:00,127.97,128.0,127.67,127.9,6160.0,125.7078,125.7372,125.4131,125.639,6160.0
2021-05-24 14:20:00,127.94,128.06,127.83,128.06,9161.0,125.6783,125.7962,125.5702,125.7962,9161.0
2021-05-24 14:30:00,128.1,128.24,128.0,128.15,7941.0,125.8355,125.973,125.7372,125.8846,7941.0
2021-05-24 14:40:00,128.18,128.3,128.14,128.24,9476.0,125.914,126.0319,125.8748,125.973,9476.0
2021-05-24 14:50:00,128.21,128.29,128.12,128.13,7444.0,125.9435,126.0221,125.8551,125.8649,7444.0
2021-05-24 15:00:00,128.13,128.27,128.12,128.17,8061.0,125.8649,126.0025,125.8551,125.9042,8061.0
2021-05-24 15:10:00,128.17,128.23,127.96,128.05,9178.0,125.9042,125.9632,125.6979,125.7863,9178.0
2021-05-24 15:20:00,128.0,128.04,127.8,127.85,13147.0,125.7372,125.7765,125.5408,125.5899,13147.0
2021-05-24 15:30:00,127.87,127.96,127.66,127.81,38044.0,125.6095,125.6979,125.4032,125.5506,38044.0
2021-05-24 15:40:00,127.78,127.96,127.67,127.67,29107.0,125.5211,125.6979,125.4131,125.4131,29107.0
2021-05-24 15:50:00,127.65,128.1,127.58,127.69,122030.0,125.3934,125.8355,125.3247,125.4327,122030.0
2021-05-25 09:30:00,128.63,130.31,128.39,130.09,57203.0,126.4544,128.106,126.2185,127.8897,57203.0
2021-05-25 09:40:00,130.04,130.38,129.9,130.14,7754.0,127.8405,128.1748,127.7029,127.9389,7754.0
2021-05-25 09:50:00,130.08,130.15,128.07,128.08,22257.0,127.8799,127.9487,125.9039,125.9137,22257.0
2021-05-25 10:00:00,127.92,128.54,127.78,128.28,15549.0,125.7564,126.3659,125.6188,126.1103,15549.0
2021-05-25 10:10:00,128.34,128.98,128.28,128.79,16866.0,126.1693,126.7985,126.1103,126.6117,16866.0
2021-05-25 10:20:00,128.82,129.28,128.72,129.07,9504.0,126.6412,127.0934,126.5429,126.887,9504.0
2021-05-25 10:30:00,129.18,129.3,128.7,129.27,27633.0,126.9951,127.1131,126.5232,127.0836,27633.0
2021-05-25 10:40:00,129.41,129.68,129.06,129.68,8655.0,127.2212,127.4866,126.8771,127.4866,8655.0
2021-05-25 10:50:00,129.77,129.79,129.45,129.63,9771.0,127.5751,127.5948,127.2605,127.4375,9771.0
2021-05-25 11:00:00,129.63,129.65,128.98,129.47,39490.0,127.4375,127.4571,126.7985,127.2802,39490.0
2021-05-25 11:10:00,129.44,129.59,128.63,128.64,18928.0,127.2507,127.3982,126.4544,126.4642,18928.0
2021-05-25 11:20:00,128.67,129.09,128.41,128.59,11355.0,126.4937,126.9066,126.2381,126.4151,11355.0
2021-05-25 11:30:00,128.61,128.63,128.12,128.47,8679.0,126.4347,126.4544,125.953,126.2971,8679.0
2021-05-25 11:40:00,128.41,128.91,128.38,128.59,5891.0,126.2381,126.7297,126.2086,126.4151,5891.0
2021-05-25 11:50:00,128.62,129.04,128.31,129.01,6303.0,126.4446,126.8575,126.1398,126.828,6303.0
2021-05-25 12:00:00,129.0,129.0,128.56,128.73,4318.0,126.8181,126.8181,126.3856,126.5527,4318.0
2021-05-25 12:10:00,128.86,128.91,128.31,128.49,10927.0,126.6805,126.7297,126.1398,126.3168,10927.0
2021-05-25 12:20:00,128.47,128.67,128.39,128.67,4610.0,126.2971,126.4937,126.2185,126.4937,4610.0
2021-05-25 12:30:00,128.61,128.98,128.61,128.93,5318.0,126.4347,126.7985,126.4347,126.7493,5318.0
2021-05-25 12:40:00,128.9,128.93,128.57,128.57,5698.0,126.7198,126.7493,126.3954,126.3954,5698.0
2021-05-25 12:50:00,128.58,128.91,128.57,128.61,5349.0,126.4052,126.7297,126.3954,126.4347,5349.0
2021-05-25 13:00:00,128.59,128.75,128.34,128.75,7252.0,126.4151,126.5724,126.1693,126.5724,7252.0
2021-05-25 13:10:00,128.68,128.85,128.68,128.8,5223.0,126.5036,126.6707,126.5036,126.6215,5223.0
2021-05-25 13:20:00,128.81,129.02,128.75,128.86,4165.0,126.6314,126.8378,126.5724,126.6805,4165.0
2021-05-25 13:30:00,128.79,129.0,128.69,128.99,8477.0,126.6117,126.8181,126.5134,126.8083,8477.0
2021-05-25 13:40:00,128.9,129.05,128.81,128.94,4850.0,126.7198,126.8673,126.6314,126.7592,4850.0
2021-05-25 13:50:00,128.89,129.11,128.89,129.04,7091.0,126.71,126.9263,126.71,126.8575,7091.0
2021-05-25 14:00:00,129.1,129.1,128.74,129.03,12070.0,126.9164,126.9164,126.5625,126.8476,12070.0
2021-05-25 14:10:00,129.05,129.46,129.0,129.28,10545.0,126.8673,127.2704,126.8181,127.0934,10545.0
2021-05-25 14:20:00,129.37,129.5,129.21,129.22,10568.0,127.1819,127.3097,127.0246,127.0344,10568.0
2021-05-25 14:30:00,129.25,129.41,128.92,128.99,4357.0,127.0639,127.2212,126.7395,126.8083,4357.0
2021-05-25 14:40:00,128.97,129.04,128.75,128.78,6756.0,126.7886,126.8575,126.5724,126.6019,6756.0
2021-05-25 14:50:00,128.78,128.86,128.66,128.68,4910.0,126.6019,126.6805,126.4839,126.5036,4910.0
2021-05-25 15:00:00,128.67,128.74,128.4,128.49,7068.0,126.4937,126.5625,126.2283,126.3168,7068.0
2021-05-25 15:10:00,128.33,128.51,128.32,128.48,7037.0,126.1595,126.3364,126.1496,126.3069,7037.0
2021-05-25 15:20:00,128.45,128.69,128.42,128.49,8495.0,126.2774,126.5134,126.2479,126.3168,8495.0
2021-05-25 15:30:00,128.44,128.67,128.32,128.64,15257.0,126.2676,126.4937,126.1496,126.4642,15257.0
2021-05-25 15:40:00,128.64,128.69,128.47,128.47,13866.0,126.4642,126.5134,126.2971,126.2971,13866.0
2021-05-25 15:50:00,128.47,128.66,128.14,128.57,58352.0,126.2971,126.4839,125.9727,126.3954,58352.0
2021-05-26 09:30:00,128.9,129.97,128.8,129.91,33378.0,126.7198,127.7717,126.6215,127.7127,33378.0
2021-05-26 09:40:00,129.78,130.5,129.69,129.86,15388.0,127.5849,128.2928,127.4965,127.6636,15388.0
2021-05-26 09:50:00,129.92,130.12,129.23,129.23,15649.0,127.7226,127.9192,127.0442,127.0442,15649.0
2021-05-26 10:00:00,129.16,129.31,128.45,128.84,19022.0,126.9754,127.1229,126.2774,126.6608,19022.0
2021-05-26 10:10:00,128.86,129.0,128.29,128.47,11800.0,126.6805,126.8181,126.1201,126.2971,11800.0
2021-05-26 10:20:00,128.43,128.71,128.33,128.62,11203.0,126.2578,126.533,126.1595,126.4446,11203.0
2021-05-26 10:30:00,128.58,128.72,128.34,128.46,17237.0,126.4052,126.5429,126.1693,126.2873,17237.0
2021-05-26 10:40:00,128.56,128.63,128.12,128.12,5505.0,126.3856,126.4544,125.953,125.953,5505.0
2021-05-26 10:50:00,128.12,128.17,127.82,127.94,12807.0,125.953,126.0022,125.6581,125.7761,12807.0
2021-05-26 11:00:00,127.93,127.93,127.28,127.49,12669.0,125.7662,125.7662,125.1272,125.3337,12669.0
2021-05-26 11:10:00,127.38,127.58,127.28,127.48,17898.0,125.2255,125.4222,125.1272,125.3238,17898.0
2021-05-26 11:20:00,127.51,127.58,127.26,127.43,14666.0,125.3533,125.4222,125.1076,125.2747,14666.0
2021-05-26 11:30:00,127.44,127.63,127.16,127.61,10523.0,125.2845,125.4713,125.0093,125.4516,10523.0
2021-05-26 11:40:00,127.66,127.92,127.61,127.8,10459.0,125.5008,125.7564,125.4516,125.6384,10459.0
2021-05-26 11:50:00,127.83,127.95,127.82,127.9,4455.0,125.6679,125.7859,125.6581,125.7367,4455.0
2021-05-26 12:00:00,127.96,127.96,127.68,127.68,7627.0,125.7957,125.7957,125.5205,125.5205,7627.0
2021-05-26 12:10:00,127.71,127.95,127.61,127.67,9835.0,125.55,125.7859,125.4516,125.5106,9835.0
2021-05-26 12:20:00,127.68,127.92,127.64,127.85,7126.0,125.5205,125.7564,125.4811,125.6876,7126.0
2021-05-26 12:30:00,127.91,127.91,127.75,127.9,4158.0,125.7466,125.7466,125.5893,125.7367,4158.0
2021-05-26 12:40:00,127.88,127.91,127.66,127.73,7747.0,125.7171,125.7466,125.5008,125.5696,7747.0
2021-05-26 12:50:00,127.72,127.99,127.65,127.99,13335.0,125.5598,125.8252,125.491,125.8252,13335.0
2021-05-26 13:00:00,127.93,128.15,127.78,128.01,21584.0,125.7662,125.9825,125.6188,125.8449,21584.0
2021-05-26 13:10:00,128.0,128.27,127.91,128.18,11127.0,125.8351,126.1005,125.7466,126.012,11127.0
2021-05-26 13:20:00,128.14,128.29,128.12,128.15,5465.0,125.9727,126.1201,125.953,125.9825,5465.0
2021-05-26 13:30:00,128.17,128.25,128.12,128.13,2650.0,126.0022,126.0808,125.953,125.9629,2650.0
2021-05-26 13:40:00,128.08,128.33,128.08,128.33,9982.0,125.9137,126.1595,125.9137,126.1595,9982.0
2021-05-26 13:50:00,128.35,128.39,127.93,128.35,9769.0,126.1791,126.2185,125.7662,126.1791,9769.0
2021-05-26 14:00:00,128.35,128.53,128.31,128.37,5751.0,126.1791,126.3561,126.1398,126.1988,5751.0
2021-05-26 14:10:00,128.4,128.73,128.38,128.72,14516.0,126.2283,126.5527,126.2086,126.5429,14516.0
2021-05-26 14:20:00,128.72,128.96,128.66,128.88,6544.0,126.5429,126.7788,126.4839,126.7002,6544.0
2021-05-26 14:30:00,128.79,128.83,128.54,128.6,5384.0,126.6117,126.651,126.3659,126.4249,5384.0
2021-05-26 14:40:00,128.63,128.78,128.54,128.54,4989.0,126.4544,126.6019,126.3659,126.3659,4989.0
2021-05-26 14:50:00,128.57,128.63,128.52,128.61,4623.0,126.3954,126.4544,126.3463,126.4347,4623.0
2021-05-26 15:00:00,128.6,128.74,128.5,128.57,5584.0,126.4249,126.5625,126.3266,126.3954,5584.0
2021-05-26 15:10:00,128.52,128.72,128.48,128.66,5322.0,126.3463,126.5429,126.3069,126.4839,5322.0
2021-05-26 15:20:00,128.64,128.93,128.62,128.93,7809.0,126.4642,126.7493,126.4446,126.7493,7809.0
2021-05-26 15:30:00,128.94,129.0,128.77,128.85,8938.0,126.7592,126.8181,126.592,126.6707,8938.0
2021-05-26 15:40:00,128.87,129.02,128.74,128.87,12784.0,126.6903,126.8378,126.5625,126.6903,12784.0
2021-05-26 15:50:00,128.86,129.1,128.66,129.1,42835.0,126.6805,126.9164,126.4839,126.9164,42835.0
2021-05-27 09:30:00,128.23,129.48,127.35,129.48,25386.0,126.0612,127.29,125.196,127.29,25386.0
2021-05-27 09:40:00,129.61,129.61,129.13,129.3,17344.0,127.4178,127.4178,126.9459,127.1131,17344.0
2021-05-27 09:50:00,129.33,129.76,129.23,129.49,12175.0,127.1426,127.5653,127.0442,127.2999,12175.0
2021-05-27 10:00:00,129.48,129.83,129.33,129.75,11101.0,127.29,127.6341,127.1426,127.5555,11101.0
2021-05-27 10:10:00,129.77,130.38,129.58,130.38,15208.0,127.5751,128.1748,127.3883,128.1748,15208.0
2021-05-27 10:20:00,130.38,130.53,130.19,130.28,15558.0,128.1748,128.3223,127.988,128.0765,15558.0
2021-05-27 10:30:00,130.24,130.8,130.2,130.76,14538.0,128.0372,128.5877,127.9978,128.5484,14538.0
2021-05-27 10:40:00,130.66,130.7,130.38,130.43,6614.0,128.4501,128.4894,128.1748,128.224,6614.0
2021-05-27 10:50:00,130.38,130.38,129.98,130.24,8242.0,128.1748,128.1748,127.7816,128.0372,8242.0
2021-05-27 11:00:00,130.26,130.59,130.09,130.59,8589.0,128.0568,128.3812,127.8897,128.3812,8589.0
2021-05-27 11:10:00,130.57,130.99,130.5,130.97,10716.0,128.3616,128.7745,128.2928,128.7548,10716.0
2021-05-27 11:20:00,130.95,131.13,130.8,130.81,13262.0,128.7352,128.9121,128.5877,128.5975,13262.0
2021-05-27 11:30:00,130.8,130.83,130.47,130.53,9412.0,128.5877,128.6172,128.2633,128.3223,9412.0
2021-05-27 11:40:00,130.57,130.8,130.57,130.78,6200.0,128.3616,128.5877,128.3616,128.568,6200.0
2021-05-27 11:50:00,130.69,130.85,130.62,130.78,5553.0,128.4796,128.6368,128.4107,128.568,5553.0
2021-05-27 12:00:00,130.78,130.78,130.54,130.76,10117.0,128.568,128.568,128.3321,128.5484,10117.0
2021-05-27 12:10:00,130.8,130.93,130.67,130.93,11707.0,128.5877,128.7155,128.4599,128.7155,11707.0
2021-05-27 12:20:00,130.89,131.02,130.86,130.92,11115.0,128.6762,128.804,128.6467,128.7057,11115.0
2021-05-27 12:30:00,130.93,131.03,130.87,131.0,7260.0,128.7155,128.8138,128.6565,128.7843,7260.0
2021-05-27 12:40:00,131.05,131.05,130.82,130.85,9375.0,128.8335,128.8335,128.6074,128.6368,9375.0
2021-05-27 12:50:00,130.85,131.04,130.82,130.95,4573.0,128.6368,128.8236,128.6074,128.7352,4573.0
2021-05-27 13:00:00,130.97,131.02,130.87,130.88,4800.0,128.7548,128.804,128.6565,128.6663,4800.0
2021-05-27 13:10:00,130.94,131.04,130.86,131.02,5884.0,128.7253,128.8236,128.6467,128.804,5884.0
2021-05-27 13:20:00,130.99,130.99,130.61,130.64,5806.0,128.7745,128.7745,128.4009,128.4304,5806.0
2021-05-27 13:30:00,130.62,130.84,130.38,130.62,6094.0,128.4107,128.627,128.1748,128.4107,6094.0
2021-05-27 13:40:00,130.74,130.76,130.58,130.58,7396.0,128.5287,128.5484,128.3714,128.3714,7396.0
2021-05-27 13:50:00,130.66,130.72,130.59,130.64,5800.0,128.4501,128.509,128.3812,128.4304,5800.0
2021-05-27 14:00:00,130.65,130.71,130.11,130.13,6466.0,128.4402,128.4992,127.9094,127.929,6466.0
2021-05-27 14:10:00,130.07,130.25,130.0,130.25,5000.0,127.87,128.047,127.8012,128.047,5000.0
2021-05-27 14:20:00,130.18,130.37,130.07,130.33,8136.0,127.9782,128.165,127.87,128.1256,8136.0
2021-05-27 14:30:00,130.31,130.41,130.26,130.32,5183.0,128.106,128.2043,128.0568,128.1158,5183.0
2021-05-27 14:40:00,130.36,130.44,130.26,130.27,6992.0,128.1551,128.2338,128.0568,128.0667,6992.0
2021-05-27 14:50:00,130.32,130.47,130.27,130.3,6625.0,128.1158,128.2633,128.0667,128.0962,6625.0
2021-05-27 15:00:00,130.28,130.32,129.94,130.01,7095.0,128.0765,128.1158,127.7422,127.8111,7095.0
2021-05-27 15:10:00,130.04,130.23,130.01,130.16,6300.0,127.8405,128.0273,127.8111,127.9585,6300.0
2021-05-27 15:20:00,130.15,130.59,130.04,130.51,18516.0,127.9487,128.3812,127.8405,128.3026,18516.0
2021-05-27 15:30:00,130.5,130.51,130.23,130.39,20216.0,128.2928,128.3026,128.0273,128.1846,20216.0
2021-05-27 15:40:00,130.38,130.44,130.05,130.05,22689.0,128.1748,128.2338,127.8504,127.8504,22689.0
2021-05-27 15:50:00,130.07,130.8,129.64,130.59,142497.0,127.87,128.5877,127.4473,128.3812,142497.0
2021-05-28 09:30:00,131.0,131.58,130.62,131.17,27636.0,128.7843,129.3545,128.4107,128.9514,27636.0
2021-05-28 09:40:00,131.34,131.34,130.74,131.34,15783.0,129.1186,129.1186,128.5287,129.1186,15783.0
2021-05-28 09:50:00,131.33,131.92,131.02,131.87,30540.0,129.1087,129.6888,128.804,129.6396,30540.0
2021-05-28 10:00:00,131.88,131.88,131.29,131.43,15850.0,129.6494,129.6494,129.0694,129.207,15850.0
2021-05-28 10:10:00,131.47,131.79,131.47,131.61,11820.0,129.2464,129.561,129.2464,129.384,11820.0
2021-05-28 10:20:00,131.65,131.85,131.0,131.54,18989.0,129.4233,129.6199,128.7843,129.3152,18989.0
2021-05-28 10:30:00,131.55,131.94,131.55,131.94,15376.0,129.325,129.7084,129.325,129.7084,15376.0
2021-05-28 10:40:00,131.97,132.14,131.72,131.74,24077.0,129.7379,129.905,129.4921,129.5118,24077.0
2021-05-28 10:50:00,131.74,131.91,131.57,131.59,9713.0,129.5118,129.6789,129.3447,129.3643,9713.0
2021-05-28 11:00:00,131.62,131.9,131.62,131.78,13970.0,129.3938,129.6691,129.3938,129.5511,13970.0
2021-05-28 11:10:00,131.81,131.99,131.8,131.89,9557.0,129.5806,129.7576,129.5708,129.6593,9557.0
2021-05-28 11:20:00,131.91,132.11,131.77,131.78,11455.0,129.6789,129.8755,129.5413,129.5511,11455.0
2021-05-28 11:30:00,131.79,131.92,131.65,131.88,16184.0,129.561,129.6888,129.4233,129.6494,16184.0
2021-05-28 11:40:00,131.95,132.34,131.93,132.25,11700.0,129.7182,130.1016,129.6986,130.0132,11700.0
2021-05-28 11:50:00,132.27,132.33,132.16,132.19,6177.0,130.0328,130.0918,129.9247,129.9542,6177.0
2021-05-28 12:00:00,132.15,132.27,132.07,132.16,30399.0,129.9149,130.0328,129.8362,129.9247,30399.0
2021-05-28 12:10:00,132.2,132.43,132.16,132.39,6222.0,129.964,130.1901,129.9247,130.1508,6222.0
2021-05-28 12:20:00,132.45,132.49,132.25,132.42,16298.0,130.2098,130.2491,130.0132,130.1803,16298.0
2021-05-28 12:30:00,132.43,132.58,132.39,132.55,19842.0,130.1901,130.3376,130.1508,130.3081,19842.0
2021-05-28 12:40:00,132.56,132.74,132.51,132.71,11143.0,130.3179,130.4949,130.2688,130.4654,11143.0
2021-05-28 12:50:00,132.69,132.78,132.66,132.73,6524.0,130.4457,130.5342,130.4162,130.4851,6524.0
2021-05-28 13:00:00,132.75,132.91,132.75,132.85,14000.0,130.5047,130.662,130.5047,130.603,14000.0
2021-05-28 13:10:00,132.88,132.95,132.84,132.92,15022.0,130.6325,130.7013,130.5932,130.6718,15022.0
2021-05-28 13:20:00,132.92,132.92,132.39,132.4,18710.0,130.6718,130.6718,130.1508,130.1606,18710.0
2021-05-28 13:30:00,132.4,132.44,131.98,131.99,10140.0,130.1606,130.2,129.7477,129.7576,10140.0
2021-05-28 13:40:00,132.0,132.11,131.97,132.07,7396.0,129.7674,129.8755,129.7379,129.8362,7396.0
2021-05-28 13:50:00,132.09,132.11,131.91,131.91,4863.0,129.8559,129.8755,129.6789,129.6789,4863.0
2021-05-28 14:00:00,131.97,132.14,131.97,132.04,7114.0,129.7379,129.905,129.7379,129.8067,7114.0
2021-05-28 14:10:00,132.04,132.13,131.88,132.08,16798.0,129.8067,129.8952,129.6494,129.846,16798.0
2021-05-28 14:20:00,132.04,132.35,132.04,132.32,6710.0,129.8067,130.1115,129.8067,130.082,6710.0
2021-05-28 14:30:00,132.34,132.36,132.17,132.28,6265.0,130.1016,130.1213,129.9345,130.0427,6265.0
2021-05-28 14:40:00,132.25,132.47,132.25,132.44,13441.0,130.0132,130.2294,130.0132,130.2,13441.0
2021-05-28 14:50:00,132.4,132.46,132.29,132.36,5619.0,130.1606,130.2196,130.0525,130.1213,5619.0
2021-05-28 15:00:00,132.34,132.65,132.31,132.64,9965.0,130.1016,130.4064,130.0722,130.3966,9965.0
2021-05-28 15:10:00,132.66,132.73,132.48,132.7,14278.0,130.4162,130.4851,130.2393,130.4556,14278.0
2021-05-28 15:20:00,132.71,132.73,132.51,132.65,13864.0,130.4654,130.4851,130.2688,130.4064,13864.0
2021-05-28 15:30:00,132.64,132.68,132.47,132.51,21104.0,130.3966,130.4359,130.2294,130.2688,21104.0
2021-05-28 15:40:00,132.49,132.55,132.3,132.32,20578.0,130.2491,130.3081,130.0623,130.082,20578.0
2021-05-28 15:50:00,132.37,132.63,132.24,132.35,133566.0,130.1311,130.3867,130.0033,130.1115,133566.0
2021-06-01 09:30:00,133.53,135.35,133.06,134.13,81117.0,131.2715,133.0607,130.8095,131.8614,81117.0
2021-06-01 09:40:00,134.25,134.74,133.45,133.61,26678.0,131.9793,132.4611,131.1929,131.3502,26678.0
2021-06-01 09:50:00,133.46,133.57,132.61,132.7,21378.0,131.2027,131.3108,130.3671,130.4556,21378.0
2021-06-01 10:00:00,132.77,133.09,132.56,132.56,14595.0,130.5244,130.839,130.3179,130.3179,14595.0
2021-06-01 10:10:00,132.52,132.69,131.19,131.52,15867.0,130.2786,130.4457,128.9711,129.2955,15867.0
2021-06-01 10:20:00,131.51,132.26,131.41,131.88,17845.0,129.2857,130.023,129.1874,129.6494,17845.0
2021-06-01 10:30:00,131.84,132.28,131.35,131.35,14406.0,129.6101,130.0427,129.1284,129.1284,14406.0
2021-06-01 10:40:00,131.26,131.71,130.37,130.46,20764.0,129.0399,129.4823,128.165,128.2534,20764.0
2021-06-01 10:50:00,130.49,130.67,130.24,130.45,13352.0,128.2829,128.4599,128.0372,128.2436,13352.0
2021-06-01 11:00:00,130.39,130.67,130.25,130.45,14606.0,128.1846,128.4599,128.047,128.2436,14606.0
2021-06-01 11:10:00,130.49,130.7,130.48,130.68,10244.0,128.2829,128.4894,128.2731,128.4697,10244.0
2021-06-01 11:20:00,130.78,130.91,130.67,130.76,12387.0,128.568,128.6958,128.4599,128.5484,12387.0
2021-06-01 11:30:00,130.77,131.19,130.68,131.06,8263.0,128.5582,128.9711,128.4697,128.8433,8263.0
2021-06-01 11:40:00,130.94,131.02,130.56,130.75,13511.0,128.7253,128.804,128.3518,128.5385,13511.0
2021-06-01 11:50:00,130.77,130.92,130.59,130.89,6317.0,128.5582,128.7057,128.3812,128.6762,6317.0
2021-06-01 12:00:00,130.86,130.86,130.54,130.84,9078.0,128.6467,128.6467,128.3321,128.627,9078.0
2021-06-01 12:10:00,130.76,130.88,130.64,130.86,4427.0,128.5484,128.6663,128.4304,128.6467,4427.0
2021-06-01 12:20:00,130.88,130.95,130.79,130.9,4300.0,128.6663,128.7352,128.5779,128.686,4300.0
2021-06-01 12:30:00,130.91,131.06,130.64,130.75,7841.0,128.6958,128.8433,128.4304,128.5385,7841.0
2021-06-01 12:40:00,130.65,131.25,130.63,131.01,7007.0,128.4402,129.0301,128.4206,128.7941,7007.0
2021-06-01 12:50:00,131.02,131.16,130.83,130.88,7189.0,128.804,128.9416,128.6172,128.6663,7189.0
2021-06-01 13:00:00,130.9,130.9,130.29,130.47,10789.0,128.686,128.686,128.0863,128.2633,10789.0
2021-06-01 13:10:00,130.36,130.52,130.3,130.41,15788.0,128.1551,128.3124,128.0962,128.2043,15788.0
2021-06-01 13:20:00,130.42,130.75,130.24,130.75,7599.0,128.2141,128.5385,128.0372,128.5385,7599.0
2021-06-01 13:30:00,130.72,130.86,130.48,130.75,7973.0,128.509,128.6467,128.2731,128.5385,7973.0
2021-06-01 13:40:00,130.63,130.83,130.48,130.81,10115.0,128.4206,128.6172,128.2731,128.5975,10115.0
2021-06-01 13:50:00,130.81,130.87,130.67,130.68,5696.0,128.5975,128.6565,128.4599,128.4697,5696.0
2021-06-01 14:00:00,130.69,130.74,130.58,130.68,3762.0,128.4796,128.5287,128.3714,128.4697,3762.0
2021-06-01 14:10:00,130.67,130.92,130.66,130.92,6456.0,128.4599,128.7057,128.4501,128.7057,6456.0
2021-06-01 14:20:00,130.92,131.16,130.91,130.92,6300.0,128.7057,128.9416,128.6958,128.7057,6300.0
2021-06-01 14:30:00,130.89,131.18,130.89,131.16,6412.0,128.6762,128.9613,128.6762,128.9416,6412.0
2021-06-01 14:40:00,131.14,131.3,131.08,131.3,6269.0,128.9219,129.0792,128.863,129.0792,6269.0
2021-06-01 14:50:00,131.29,131.33,130.94,131.11,8538.0,129.0694,129.1087,128.7253,128.8925,8538.0
2021-06-01 15:00:00,131.14,131.36,131.03,131.34,7435.0,128.9219,129.1382,128.8138,129.1186,7435.0
2021-06-01 15:10:00,131.36,131.36,131.19,131.28,4580.0,129.1382,129.1382,128.9711,129.0596,4580.0
2021-06-01 15:20:00,131.27,131.39,131.19,131.21,5983.0,129.0497,129.1677,128.9711,128.9908,5983.0
2021-06-01 15:30:00,131.23,131.33,130.96,130.96,14076.0,129.0104,129.1087,128.745,128.745,14076.0
2021-06-01 15:40:00,131.03,131.25,130.95,131.23,14759.0,128.8138,129.0301,128.7352,129.0104,14759.0
2021-06-01 15:50:00,131.27,131.39,130.62,130.78,82634.0,129.0497,129.1677,128.4107,128.568,82634.0
2021-06-02 09:30:00,130.55,130.78,129.34,130.78,26017.0,128.3419,128.568,127.1524,128.568,26017.0
2021-06-02 09:40:00,130.85,131.51,130.84,131.47,11175.0,128.6368,129.2857,128.627,129.2464,11175.0
2021-06-02 09:50:00,131.51,131.69,130.8,130.84,12756.0,129.2857,129.4626,128.5877,128.627,12756.0
2021-06-02 10:00:00,130.72,131.13,130.56,131.03,6828.0,128.509,128.9121,128.3518,128.8138,6828.0
2021-06-02 10:10:00,130.93,131.06,130.55,130.89,7453.0,128.7155,128.8433,128.3419,128.6762,7453.0
2021-06-02 10:20:00,131.14,131.24,130.98,130.98,4177.0,128.9219,129.0203,128.7647,128.7647,4177.0
2021-06-02 10:30:00,131.08,131.64,130.98,131.58,13881.0,128.863,129.4135,128.7647,129.3545,13881.0
2021-06-02 10:40:00,131.59,131.89,131.52,131.71,5966.0,129.3643,129.6593,129.2955,129.4823,5966.0
2021-06-02 10:50:00,131.83,131.86,131.4,131.56,5655.0,129.6003,129.6298,129.1775,129.3348,5655.0
2021-06-02 11:00:00,131.62,131.85,131.48,131.74,11592.0,129.3938,129.6199,129.2562,129.5118,11592.0
2021-06-02 11:10:00,131.72,132.01,131.66,131.84,10395.0,129.4921,129.7772,129.4331,129.6101,10395.0
2021-06-02 11:20:00,131.83,131.84,131.64,131.7,6000.0,129.6003,129.6101,129.4135,129.4725,6000.0
2021-06-02 11:30:00,131.76,132.05,131.73,132.02,8715.0,129.5315,129.8166,129.502,129.7871,8715.0
2021-06-02 11:40:00,132.0,132.04,131.72,131.83,7262.0,129.7674,129.8067,129.4921,129.6003,7262.0
2021-06-02 11:50:00,131.84,131.86,131.64,131.71,5602.0,129.6101,129.6298,129.4135,129.4823,5602.0
2021-06-02 12:00:00,131.77,131.82,131.6,131.76,6326.0,129.5413,129.5904,129.3742,129.5315,6326.0
2021-06-02 12:10:00,131.78,131.79,131.32,131.36,5444.0,129.5511,129.561,129.0989,129.1382,5444.0
2021-06-02 12:20:00,131.41,131.42,130.88,130.94,7625.0,129.1874,129.1972,128.6663,128.7253,7625.0
2021-06-02 12:30:00,131.03,131.51,131.03,131.5,5600.0,128.8138,129.2857,128.8138,129.2759,5600.0
2021-06-02 12:40:00,131.5,131.74,131.49,131.72,10478.0,129.2759,129.5118,129.266,129.4921,10478.0
2021-06-02 12:50:00,131.8,131.83,131.31,131.35,6237.0,129.5708,129.6003,129.0891,129.1284,6237.0
2021-06-02 13:00:00,131.35,131.6,131.1,131.51,16916.0,129.1284,129.3742,128.8826,129.2857,16916.0
2021-06-02 13:10:00,131.57,131.61,131.19,131.23,5710.0,129.3447,129.384,128.9711,129.0104,5710.0
2021-06-02 13:20:00,131.12,131.15,130.75,130.88,6393.0,128.9023,128.9318,128.5385,128.6663,6393.0
2021-06-02 13:30:00,130.97,131.14,130.87,130.87,7199.0,128.7548,128.9219,128.6565,128.6565,7199.0
2021-06-02 13:40:00,130.86,131.23,130.7,130.81,9179.0,128.6467,129.0104,128.4894,128.5975,9179.0
2021-06-02 13:50:00,130.84,131.15,130.84,130.98,4100.0,128.627,128.9318,128.627,128.7647,4100.0
2021-06-02 14:00:00,130.99,131.16,130.95,130.95,9376.0,128.7745,128.9416,128.7352,128.7352,9376.0
2021-06-02 14:10:00,130.94,131.06,130.65,130.95,7556.0,128.7253,128.8433,128.4402,128.7352,7556.0
2021-06-02 14:20:00,130.89,131.14,130.88,130.98,4198.0,128.6762,128.9219,128.6663,128.7647,4198.0
2021-06-02 14:30:00,131.0,131.08,130.77,130.81,6691.0,128.7843,128.863,128.5582,128.5975,6691.0
2021-06-02 14:40:00,130.84,131.03,130.83,130.97,5289.0,128.627,128.8138,128.6172,128.7548,5289.0
2021-06-02 14:50:00,130.94,131.06,130.75,130.97,6261.0,128.7253,128.8433,128.5385,128.7548,6261.0
2021-06-02 15:00:00,131.0,131.02,130.83,130.93,3592.0,128.7843,128.804,128.6172,128.7155,3592.0
2021-06-02 15:10:00,130.94,131.02,130.89,130.92,4867.0,128.7253,128.804,128.6762,128.7057,4867.0
2021-06-02 15:20:00,130.95,130.97,130.74,130.74,3876.0,128.7352,128.7548,128.5287,128.5287,3876.0
2021-06-02 15:30:00,130.76,130.91,130.57,130.71,9600.0,128.5484,128.6958,128.3616,128.4992,9600.0
2021-06-02 15:40:00,130.73,130.76,130.59,130.75,17260.0,128.5189,128.5484,128.3812,128.5385,17260.0
2021-06-02 15:50:00,130.86,131.16,130.48,131.08,67068.0,128.6467,128.9416,128.2731,128.863,67068.0
2021-06-03 09:30:00,129.01,129.42,128.14,128.18,24680.0,126.828,127.231,125.9727,126.012,24680.0
2021-06-03 09:40:00,128.14,128.35,127.51,127.51,21493.0,125.9727,126.1791,125.3533,125.3533,21493.0
2021-06-03 09:50:00,127.57,127.89,126.93,127.45,31643.0,125.4123,125.7269,124.7832,125.2944,31643.0
2021-06-03 10:00:00,127.41,127.98,127.38,127.79,24283.0,125.255,125.8154,125.2255,125.6286,24283.0
2021-06-03 10:10:00,127.8,128.12,127.44,127.9,21574.0,125.6384,125.953,125.2845,125.7367,21574.0
2021-06-03 10:20:00,127.94,128.3,127.8,128.19,10419.0,125.7761,126.13,125.6384,126.0218,10419.0
2021-06-03 10:30:00,128.08,128.56,128.04,128.31,11214.0,125.9137,126.3856,125.8744,126.1398,11214.0
2021-06-03 10:40:00,128.3,128.79,128.04,128.78,8740.0,126.13,126.6117,125.8744,126.6019,8740.0
2021-06-03 10:50:00,128.77,129.23,128.62,129.23,12034.0,126.592,127.0442,126.4446,127.0442,12034.0
2021-06-03 11:00:00,129.17,129.57,128.95,129.45,7013.0,126.9853,127.3785,126.769,127.2605,7013.0
2021-06-03 11:10:00,129.4,129.64,129.17,129.33,3905.0,127.2114,127.4473,126.9853,127.1426,3905.0
2021-06-03 11:20:00,129.39,129.48,129.08,129.31,3594.0,127.2015,127.29,126.8968,127.1229,3594.0
2021-06-03 11:30:00,129.22,129.33,129.05,129.17,8952.0,127.0344,127.1426,126.8673,126.9853,8952.0
2021-06-03 11:40:00,129.23,129.29,128.97,129.1,4650.0,127.0442,127.1032,126.7886,126.9164,4650.0
2021-06-03 11:50:00,129.08,129.32,128.93,129.32,5508.0,126.8968,127.1327,126.7493,127.1327,5508.0
2021-06-03 12:00:00,129.36,129.5,129.2,129.43,5207.0,127.1721,127.3097,127.0148,127.2409,5207.0
2021-06-03 12:10:00,129.41,129.41,129.01,129.06,5243.0,127.2212,127.2212,126.828,126.8771,5243.0
2021-06-03 12:20:00,129.0,129.26,128.92,129.24,18758.0,126.8181,127.0737,126.7395,127.0541,18758.0
2021-06-03 12:30:00,129.22,129.23,128.93,129.06,10886.0,127.0344,127.0442,126.7493,126.8771,10886.0
2021-06-03 12:40:00,129.1,129.14,128.82,128.91,6701.0,126.9164,126.9558,126.6412,126.7297,6701.0
2021-06-03 12:50:00,128.92,129.12,128.75,129.12,9150.0,126.7395,126.9361,126.5724,126.9361,9150.0
2021-06-03 13:00:00,129.12,129.12,128.68,129.03,8500.0,126.9361,126.9361,126.5036,126.8476,8500.0
2021-06-03 13:10:00,129.08,129.15,128.85,129.02,4823.0,126.8968,126.9656,126.6707,126.8378,4823.0
2021-06-03 13:20:00,128.99,129.13,128.91,129.13,6321.0,126.8083,126.9459,126.7297,126.9459,6321.0
2021-06-03 13:30:00,129.04,129.05,128.89,128.96,9869.0,126.8575,126.8673,126.71,126.7788,9869.0
2021-06-03 13:40:00,128.93,129.08,128.55,128.58,10559.0,126.7493,126.8968,126.3758,126.4052,10559.0
2021-06-03 13:50:00,128.61,128.72,128.44,128.5,5721.0,126.4347,126.5429,126.2676,126.3266,5721.0
2021-06-03 14:00:00,128.52,128.67,128.37,128.58,4617.0,126.3463,126.4937,126.1988,126.4052,4617.0
2021-06-03 14:10:00,128.53,128.53,128.31,128.37,4618.0,126.3561,126.3561,126.1398,126.1988,4618.0
2021-06-03 14:20:00,128.43,128.43,128.28,128.31,3701.0,126.2578,126.2578,126.1103,126.1398,3701.0
2021-06-03 14:30:00,128.3,128.58,128.3,128.4,7516.0,126.13,126.4052,126.13,126.2283,7516.0
2021-06-03 14:40:00,128.33,128.53,128.28,128.53,9102.0,126.1595,126.3561,126.1103,126.3561,9102.0
2021-06-03 14:50:00,128.6,128.63,128.45,128.51,18203.0,126.4249,126.4544,126.2774,126.3364,18203.0
2021-06-03 15:00:00,128.48,128.88,128.48,128.82,10281.0,126.3069,126.7002,126.3069,126.6412,10281.0
2021-06-03 15:10:00,128.75,128.95,128.66,128.66,11827.0,126.5724,126.769,126.4839,126.4839,11827.0
2021-06-03 15:20:00,128.64,129.11,128.6,129.02,8828.0,126.4642,126.9263,126.4249,126.8378,8828.0
2021-06-03 15:30:00,129.0,129.02,128.74,128.88,22578.0,126.8181,126.8378,126.5625,126.7002,22578.0
2021-06-03 15:40:00,128.88,128.89,128.5,128.65,22253.0,126.7002,126.71,126.3266,126.4741,22253.0
2021-06-03 15:50:00,128.76,128.87,128.26,128.31,59631.0,126.5822,126.6903,126.0907,126.1398,59631.0
2021-06-04 09:30:00,127.57,130.18,127.14,130.17,61600.0,125.4123,127.9782,124.9896,127.9684,61600.0
2021-06-04 09:40:00,130.01,130.12,129.3,129.52,21874.0,127.8111,127.9192,127.1131,127.3293,21874.0
2021-06-04 09:50:00,129.45,130.19,129.45,130.17,18506.0,127.2605,127.988,127.2605,127.9684,18506.0
2021-06-04 10:00:00,130.24,131.11,130.23,130.65,22170.0,128.0372,128.8925,128.0273,128.4402,22170.0
2021-06-04 10:10:00,130.63,130.69,130.15,130.17,21289.0,128.4206,128.4796,127.9487,127.9684,21289.0
2021-06-04 10:20:00,130.15,130.4,129.85,130.24,8322.0,127.9487,128.1945,127.6538,128.0372,8322.0
2021-06-04 10:30:00,130.37,130.53,130.14,130.39,12821.0,128.165,128.3223,127.9389,128.1846,12821.0
2021-06-04 10:40:00,130.39,130.8,130.25,130.67,4821.0,128.1846,128.5877,128.047,128.4599,4821.0
2021-06-04 10:50:00,130.62,130.85,130.52,130.64,13245.0,128.4107,128.6368,128.3124,128.4304,13245.0
2021-06-04 11:00:00,130.59,130.87,130.53,130.86,9328.0,128.3812,128.6565,128.3223,128.6467,9328.0
2021-06-04 11:10:00,130.84,130.96,130.67,130.78,10576.0,128.627,128.745,128.4599,128.568,10576.0
2021-06-04 11:20:00,130.82,130.92,130.62,130.72,21808.0,128.6074,128.7057,128.4107,128.509,21808.0
2021-06-04 11:30:00,130.67,130.68,130.34,130.46,8956.0,128.4599,128.4697,128.1355,128.2534,8956.0
2021-06-04 11:40:00,130.5,130.72,130.36,130.39,3201.0,128.2928,128.509,128.1551,128.1846,3201.0
2021-06-04 11:50:00,130.36,130.44,130.03,130.06,5107.0,128.1551,128.2338,127.8307,127.8602,5107.0
2021-06-04 12:00:00,130.16,130.4,130.05,130.36,3880.0,127.9585,128.1945,127.8504,128.1551,3880.0
2021-06-04 12:10:00,130.42,130.49,130.25,130.46,3185.0,128.2141,128.2829,128.047,128.2534,3185.0
2021-06-04 12:20:00,130.5,130.55,130.4,130.49,2800.0,128.2928,128.3419,128.1945,128.2829,2800.0
2021-06-04 12:30:00,130.58,130.77,130.52,130.77,3695.0,128.3714,128.5582,128.3124,128.5582,3695.0
2021-06-04 12:40:00,130.77,130.77,130.59,130.65,4101.0,128.5582,128.5582,128.3812,128.4402,4101.0
2021-06-04 12:50:00,130.67,130.87,130.62,130.87,4000.0,128.4599,128.6565,128.4107,128.6565,4000.0
2021-06-04 13:00:00,130.84,131.2,130.79,131.13,11730.0,128.627,128.9809,128.5779,128.9121,11730.0
2021-06-04 13:10:00,131.12,131.37,131.09,131.34,4656.0,128.9023,129.1481,128.8728,129.1186,4656.0
2021-06-04 13:20:00,131.37,131.6,131.3,131.41,6382.0,129.1481,129.3742,129.0792,129.1874,6382.0
2021-06-04 13:30:00,131.42,131.42,131.24,131.28,4650.0,129.1972,129.1972,129.0203,129.0596,4650.0
2021-06-04 13:40:00,131.34,131.45,131.26,131.36,14254.0,129.1186,129.2267,129.0399,129.1382,14254.0
2021-06-04 13:50:00,131.4,131.5,131.34,131.5,11795.0,129.1775,129.2759,129.1186,129.2759,11795.0
2021-06-04 14:00:00,131.5,131.79,131.39,131.73,9519.0,129.2759,129.561,129.1677,129.502,9519.0
2021-06-04 14:10:00,131.71,131.86,131.7,131.72,11427.0,129.4823,129.6298,129.4725,129.4921,11427.0
2021-06-04 14:20:00,131.72,131.83,131.57,131.61,11811.0,129.4921,129.6003,129.3447,129.384,11811.0
2021-06-04 14:30:00,131.67,131.88,131.66,131.86,9794.0,129.443,129.6494,129.4331,129.6298,9794.0
2021-06-04 14:40:00,131.87,131.95,131.78,131.9,12093.0,129.6396,129.7182,129.5511,129.6691,12093.0
2021-06-04 14:50:00,131.88,131.91,131.76,131.83,8399.0,129.6494,129.6789,129.5315,129.6003,8399.0
2021-06-04 15:00:00,131.85,131.98,131.75,131.79,13319.0,129.6199,129.7477,129.5216,129.561,13319.0
2021-06-04 15:10:00,131.82,131.87,131.72,131.82,10330.0,129.5904,129.6396,129.4921,129.5904,10330.0
2021-06-04 15:20:00,131.85,131.85,131.69,131.71,10475.0,129.6199,129.6199,129.4626,129.4823,10475.0
2021-06-04 15:30:00,131.74,131.78,131.63,131.65,18953.0,129.5118,129.5511,129.4037,129.4233,18953.0
2021-06-04 15:40:00,131.65,131.84,131.48,131.71,22226.0,129.4233,129.6101,129.2562,129.4823,22226.0
2021-06-04 15:50:00,131.76,131.85,131.52,131.72,68388.0,129.5315,129.6199,129.2955,129.4921,68388.0
2021-06-07 09:30:00,131.24,131.35,130.14,130.5,25026.0,129.0203,129.1284,127.9389,128.2928,25026.0
2021-06-07 09:40:00,130.5,131.41,130.5,131.32,9086.0,128.2928,129.1874,128.2928,129.0989,9086.0
2021-06-07 09:50:00,131.46,131.65,130.78,131.6,10371.0,129.2365,129.4233,128.568,129.3742,10371.0
2021-06-07 10:00:00,131.69,131.69,131.16,131.42,10239.0,129.4626,129.4626,128.9416,129.1972,10239.0
2021-06-07 10:10:00,131.45,131.59,131.02,131.02,5484.0,129.2267,129.3643,128.804,128.804,5484.0
2021-06-07 10:20:00,130.94,131.39,130.94,131.28,5721.0,128.7253,129.1677,128.7253,129.0596,5721.0
2021-06-07 10:30:00,131.28,131.61,131.18,131.52,5191.0,129.0596,129.384,128.9613,129.2955,5191.0
2021-06-07 10:40:00,131.46,131.59,131.39,131.45,6240.0,129.2365,129.3643,129.1677,129.2267,6240.0
2021-06-07 10:50:00,131.43,131.55,131.3,131.36,3356.0,129.207,129.325,129.0792,129.1382,3356.0
2021-06-07 11:00:00,131.32,131.32,130.66,130.81,7459.0,129.0989,129.0989,128.4501,128.5975,7459.0
2021-06-07 11:10:00,130.94,131.15,130.67,130.67,3627.0,128.7253,128.9318,128.4599,128.4599,3627.0
2021-06-07 11:20:00,130.69,130.69,130.42,130.6,5381.0,128.4796,128.4796,128.2141,128.3911,5381.0
2021-06-07 11:30:00,130.62,130.8,130.58,130.63,4576.0,128.4107,128.5877,128.3714,128.4206,4576.0
2021-06-07 11:40:00,130.45,130.57,130.35,130.54,4584.0,128.2436,128.3616,128.1453,128.3321,4584.0
2021-06-07 11:50:00,130.69,130.79,130.58,130.73,4638.0,128.4796,128.5779,128.3714,128.5189,4638.0
2021-06-07 12:00:00,130.78,130.93,130.78,130.89,2992.0,128.568,128.7155,128.568,128.6762,2992.0
2021-06-07 12:10:00,130.92,131.09,130.88,130.95,4331.0,128.7057,128.8728,128.6663,128.7352,4331.0
2021-06-07 12:20:00,130.93,130.96,130.69,130.77,7099.0,128.7155,128.745,128.4796,128.5582,7099.0
2021-06-07 12:30:00,130.78,130.85,130.58,130.65,3443.0,128.568,128.6368,128.3714,128.4402,3443.0
2021-06-07 12:40:00,130.66,130.76,130.64,130.67,2222.0,128.4501,128.5484,128.4304,128.4599,2222.0
2021-06-07 12:50:00,130.69,130.74,130.55,130.59,4626.0,128.4796,128.5287,128.3419,128.3812,4626.0
2021-06-07 13:00:00,130.56,130.64,130.36,130.4,5304.0,128.3518,128.4304,128.1551,128.1945,5304.0
2021-06-07 13:10:00,130.42,130.56,130.31,130.5,5628.0,128.2141,128.3518,128.106,128.2928,5628.0
2021-06-07 13:20:00,130.58,130.69,130.54,130.6,5871.0,128.3714,128.4796,128.3321,128.3911,5871.0
2021-06-07 13:30:00,130.56,130.66,130.43,130.6,4544.0,128.3518,128.4501,128.224,128.3911,4544.0
2021-06-07 13:40:00,130.61,130.74,130.5,130.66,3980.0,128.4009,128.5287,128.2928,128.4501,3980.0
2021-06-07 13:50:00,130.71,130.84,130.57,130.58,6935.0,128.4992,128.627,128.3616,128.3714,6935.0
2021-06-07 14:00:00,130.59,130.64,130.39,130.61,6902.0,128.3812,128.4304,128.1846,128.4009,6902.0
2021-06-07 14:10:00,130.58,130.59,130.28,130.33,3695.0,128.3714,128.3812,128.0765,128.1256,3695.0
2021-06-07 14:20:00,130.37,130.5,130.33,130.36,2775.0,128.165,128.2928,128.1256,128.1551,2775.0
2021-06-07 14:30:00,130.36,130.51,130.32,130.4,4612.0,128.1551,128.3026,128.1158,128.1945,4612.0
2021-06-07 14:40:00,130.4,130.46,130.38,130.44,3406.0,128.1945,128.2534,128.1748,128.2338,3406.0
2021-06-07 14:50:00,130.45,130.7,130.4,130.6,5349.0,128.2436,128.4894,128.1945,128.3911,5349.0
2021-06-07 15:00:00,130.64,130.76,130.63,130.76,3457.0,128.4304,128.5484,128.4206,128.5484,3457.0
2021-06-07 15:10:00,130.75,130.85,130.71,130.83,5522.0,128.5385,128.6368,128.4992,128.6172,5522.0
2021-06-07 15:20:00,130.78,130.94,130.68,130.68,6469.0,128.568,128.7253,128.4697,128.4697,6469.0
2021-06-07 15:30:00,130.72,130.83,130.52,130.62,18741.0,128.509,128.6172,128.3124,128.4107,18741.0
2021-06-07 15:40:00,130.59,130.69,130.43,130.52,17780.0,128.3812,128.4796,128.224,128.3124,17780.0
2021-06-07 15:50:00,130.6,130.84,130.35,130.72,67458.0,128.3911,128.627,128.1453,128.509,67458.0
2021-06-08 09:30:00,132.15,132.5,131.2,131.2,28767.0,129.9149,130.2589,128.9809,128.9809,28767.0
2021-06-08 09:40:00,131.33,131.56,130.97,131.0,65043.0,129.1087,129.3348,128.7548,128.7843,65043.0
2021-06-08 09:50:00,131.04,131.09,129.41,129.63,53623.0,128.8236,128.8728,127.2212,127.4375,53623.0
2021-06-08 10:00:00,129.63,129.71,128.24,128.72,95977.0,127.4375,127.5161,126.071,126.5429,95977.0
2021-06-08 10:10:00,128.78,128.9,127.8,127.95,59559.0,126.6019,126.7198,125.6384,125.7859,59559.0
2021-06-08 10:20:00,127.99,127.99,127.44,127.67,51139.0,125.8252,125.8252,125.2845,125.5106,51139.0
2021-06-08 10:30:00,127.63,127.83,126.95,126.96,52522.0,125.4713,125.6679,124.8028,124.8126,52522.0
2021-06-08 10:40:00,126.93,127.17,126.58,126.78,49026.0,124.7832,125.0191,124.4391,124.6357,49026.0
2021-06-08 10:50:00,126.84,126.99,126.08,126.41,38747.0,124.6947,124.8421,123.9475,124.2719,38747.0
2021-06-08 11:00:00,126.43,126.77,126.1,126.59,35745.0,124.2916,124.6259,123.9672,124.4489,35745.0
2021-06-08 11:10:00,126.59,126.63,125.72,125.75,33498.0,124.4489,124.4882,123.5936,123.6231,33498.0
2021-06-08 11:20:00,125.71,125.89,125.28,125.75,26731.0,123.5838,123.7607,123.1611,123.6231,26731.0
2021-06-08 11:30:00,125.74,125.88,125.2,125.29,49862.0,123.6133,123.7509,123.0824,123.1709,49862.0
2021-06-08 11:40:00,125.32,126.33,125.27,126.22,23643.0,123.2004,124.1933,123.1512,124.0852,23643.0
2021-06-08 11:50:00,126.22,126.95,126.13,126.91,34516.0,124.0852,124.8028,123.9967,124.7635,34516.0
2021-06-08 12:00:00,126.91,127.18,126.25,126.53,73035.0,124.7635,125.0289,124.1147,124.3899,73035.0
2021-06-08 12:10:00,126.58,126.85,126.29,126.85,19472.0,124.4391,124.7045,124.154,124.7045,19472.0
2021-06-08 12:20:00,126.85,126.86,126.52,126.75,8816.0,124.7045,124.7143,124.3801,124.6062,8816.0
2021-06-08 12:30:00,126.76,126.86,126.63,126.64,12190.0,124.616,124.7143,124.4882,124.4981,12190.0
2021-06-08 12:40:00,126.71,126.77,126.58,126.7,10151.0,124.5669,124.6259,124.4391,124.557,10151.0
2021-06-08 12:50:00,126.7,127.29,126.67,127.29,9600.0,124.557,125.1371,124.5275,125.1371,9600.0
2021-06-08 13:00:00,127.17,127.34,127.02,127.3,12266.0,125.0191,125.1862,124.8716,125.1469,12266.0
2021-06-08 13:10:00,127.36,127.38,127.12,127.13,13822.0,125.2059,125.2255,124.9699,124.9798,13822.0
2021-06-08 13:20:00,127.23,127.23,126.89,126.95,13531.0,125.0781,125.0781,124.7438,124.8028,13531.0
2021-06-08 13:30:00,126.92,127.13,126.89,126.96,8864.0,124.7733,124.9798,124.7438,124.8126,8864.0
2021-06-08 13:40:00,126.93,126.98,126.74,126.74,10345.0,124.7832,124.8323,124.5964,124.5964,10345.0
2021-06-08 13:50:00,126.74,126.79,126.42,126.48,8080.0,124.5964,124.6455,124.2818,124.3408,8080.0
2021-06-08 14:00:00,126.42,126.85,126.42,126.7,11630.0,124.2818,124.7045,124.2818,124.557,11630.0
2021-06-08 14:10:00,126.7,126.77,126.5,126.63,11661.0,124.557,124.6259,124.3604,124.4882,11661.0
2021-06-08 14:20:00,126.54,126.54,126.15,126.22,13640.0,124.3997,124.3997,124.0163,124.0852,13640.0
2021-06-08 14:30:00,126.22,126.33,126.05,126.07,12027.0,124.0852,124.1933,123.918,123.9377,12027.0
2021-06-08 14:40:00,126.09,126.11,125.67,126.05,20345.0,123.9574,123.977,123.5445,123.918,20345.0
2021-06-08 14:50:00,126.02,126.28,126.01,126.21,26031.0,123.8885,124.1441,123.8787,124.0753,26031.0
2021-06-08 15:00:00,126.28,126.82,126.28,126.82,18493.0,124.1441,124.675,124.1441,124.675,18493.0
2021-06-08 15:10:00,126.85,127.09,126.83,127.0,24413.0,124.7045,124.9404,124.6848,124.852,24413.0
2021-06-08 15:20:00,127.0,127.13,126.72,126.9,21009.0,124.852,124.9798,124.5767,124.7537,21009.0
2021-06-08 15:30:00,126.91,126.99,126.73,126.8,27565.0,124.7635,124.8421,124.5865,124.6553,27565.0
2021-06-08 15:40:00,126.82,126.92,126.68,126.7,32288.0,124.675,124.7733,124.5374,124.557,32288.0
2021-06-08 15:50:00,126.71,127.18,126.71,126.78,75875.0,124.5669,125.0289,124.5669,124.6357,75875.0
2021-06-09 09:30:00,126.8,128.44,126.8,127.01,52019.0,124.6553,126.2676,124.6553,124.8618,52019.0
2021-06-09 09:40:00,126.94,127.55,126.65,126.8,16477.0,124.793,125.3927,124.5079,124.6553,16477.0
2021-06-09 09:50:00,126.68,126.9,125.9,126.48,24942.0,124.5374,124.7537,123.7706,124.3408,24942.0
2021-06-09 10:00:00,126.5,127.03,126.31,126.73,21977.0,124.3604,124.8815,124.1736,124.5865,21977.0
2021-06-09 10:10:00,126.74,126.77,126.03,126.16,10939.0,124.5964,124.6259,123.8984,124.0262,10939.0
2021-06-09 10:20:00,126.28,126.5,126.07,126.47,13599.0,124.1441,124.3604,123.9377,124.3309,13599.0
2021-06-09 10:30:00,126.52,126.62,126.17,126.35,6798.0,124.3801,124.4784,124.036,124.213,6798.0
2021-06-09 10:40:00,126.45,126.58,126.12,126.23,7433.0,124.3113,124.4391,123.9869,124.095,7433.0
2021-06-09 10:50:00,126.43,126.43,126.26,126.37,13473.0,124.2916,124.2916,124.1245,124.2326,13473.0
2021-06-09 11:00:00,126.47,126.6,126.41,126.58,7036.0,124.3309,124.4587,124.2719,124.4391,7036.0
2021-06-09 11:10:00,126.63,126.63,126.2,126.35,4811.0,124.4882,124.4882,124.0655,124.213,4811.0
2021-06-09 11:20:00,126.38,126.64,126.34,126.59,7847.0,124.2425,124.4981,124.2031,124.4489,7847.0
2021-06-09 11:30:00,126.5,126.84,126.37,126.6,9483.0,124.3604,124.6947,124.2326,124.4587,9483.0
2021-06-09 11:40:00,126.52,126.65,126.51,126.6,2773.0,124.3801,124.5079,124.3703,124.4587,2773.0
2021-06-09 11:50:00,126.6,126.69,126.22,126.39,5357.0,124.4587,124.5472,124.0852,124.2523,5357.0
2021-06-09 12:00:00,126.29,126.4,126.23,126.3,7122.0,124.154,124.2621,124.095,124.1638,7122.0
2021-06-09 12:10:00,126.35,126.41,126.28,126.39,4447.0,124.213,124.2719,124.1441,124.2523,4447.0
2021-06-09 12:20:00,126.4,126.43,126.33,126.4,7615.0,124.2621,124.2916,124.1933,124.2621,7615.0
2021-06-09 12:30:00,126.44,126.5,126.39,126.41,5671.0,124.3014,124.3604,124.2523,124.2719,5671.0
2021-06-09 12:40:00,126.48,126.51,126.33,126.37,6958.0,124.3408,124.3703,124.1933,124.2326,6958.0
2021-06-09 12:50:00,126.41,126.69,126.41,126.64,8647.0,124.2719,124.5472,124.2719,124.4981,8647.0
2021-06-09 13:00:00,126.7,126.71,126.43,126.58,10854.0,124.557,124.5669,124.2916,124.4391,10854.0
2021-06-09 13:10:00,126.56,126.57,126.35,126.43,15121.0,124.4194,124.4292,124.213,124.2916,15121.0
2021-06-09 13:20:00,126.46,126.49,126.17,126.2,16602.0,124.3211,124.3506,124.036,124.0655,16602.0
2021-06-09 13:30:00,126.2,126.27,125.92,125.97,11543.0,124.0655,124.1343,123.7902,123.8394,11543.0
2021-06-09 13:40:00,125.96,126.15,125.87,126.08,7242.0,123.8296,124.0163,123.7411,123.9475,7242.0
2021-06-09 13:50:00,126.11,126.11,125.87,125.93,11288.0,123.977,123.977,123.7411,123.8001,11288.0
2021-06-09 14:00:00,125.97,126.11,125.76,125.79,9298.0,123.8394,123.977,123.6329,123.6624,9298.0
2021-06-09 14:10:00,125.81,125.83,125.47,125.52,23922.0,123.6821,123.7018,123.3478,123.397,23922.0
2021-06-09 14:20:00,125.51,125.99,125.51,125.75,10504.0,123.3872,123.859,123.3872,123.6231,10504.0
2021-06-09 14:30:00,125.67,125.76,125.49,125.49,11618.0,123.5445,123.6329,123.3675,123.3675,11618.0
2021-06-09 14:40:00,125.55,125.56,125.24,125.26,10828.0,123.4265,123.4363,123.1217,123.1414,10828.0
2021-06-09 14:50:00,125.25,125.27,124.98,125.07,19006.0,123.1316,123.1512,122.8661,122.9546,19006.0
2021-06-09 15:00:00,125.03,125.2,125.0,125.15,14371.0,122.9153,123.0824,122.8858,123.0333,14371.0
2021-06-09 15:10:00,125.13,125.17,124.96,124.98,26983.0,123.0136,123.0529,122.8465,122.8661,26983.0
2021-06-09 15:20:00,125.0,125.04,124.79,124.86,21128.0,122.8858,122.9251,122.6793,122.7482,21128.0
2021-06-09 15:30:00,124.83,125.22,124.79,125.22,33497.0,122.7187,123.1021,122.6793,123.1021,33497.0
2021-06-09 15:40:00,125.2,125.28,124.96,125.04,35838.0,123.0824,123.1611,122.8465,122.9251,35838.0
2021-06-09 15:50:00,124.99,125.04,124.67,124.72,88973.0,122.876,122.9251,122.5614,122.6105,88973.0
2021-06-10 09:30:00,124.68,125.74,124.19,125.69,52270.0,122.5712,123.6133,122.0895,123.5641,52270.0
2021-06-10 09:40:00,125.9,126.45,125.63,126.19,18158.0,123.7706,124.3113,123.5051,124.0557,18158.0
2021-06-10 09:50:00,126.32,127.35,126.22,127.11,42757.0,124.1835,125.196,124.0852,124.9601,42757.0
2021-06-10 10:00:00,127.04,127.87,125.94,127.43,60557.0,124.8913,125.7073,123.8099,125.2747,60557.0
2021-06-10 10:10:00,127.52,127.52,126.7,127.0,12837.0,125.3632,125.3632,124.557,124.852,12837.0
2021-06-10 10:20:00,127.12,127.15,126.66,126.71,7926.0,124.9699,124.9994,124.5177,124.5669,7926.0
2021-06-10 10:30:00,126.73,126.86,126.23,126.23,4702.0,124.5865,124.7143,124.095,124.095,4702.0
2021-06-10 10:40:00,126.28,126.33,126.01,126.15,9304.0,124.1441,124.1933,123.8787,124.0163,9304.0
2021-06-10 10:50:00,126.01,126.08,125.4,125.98,15099.0,123.8787,123.9475,123.279,123.8492,15099.0
2021-06-10 11:00:00,125.84,125.94,125.41,125.85,18485.0,123.7116,123.8099,123.2889,123.7214,18485.0
2021-06-10 11:10:00,125.94,126.01,125.73,125.97,4398.0,123.8099,123.8787,123.6034,123.8394,4398.0
2021-06-10 11:20:00,125.91,126.13,125.91,125.99,3805.0,123.7804,123.9967,123.7804,123.859,3805.0
2021-06-10 11:30:00,126.18,126.31,126.06,126.16,4116.0,124.0458,124.1736,123.9279,124.0262,4116.0
2021-06-10 11:40:00,126.22,126.25,125.81,126.16,3953.0,124.0852,124.1147,123.6821,124.0262,3953.0
2021-06-10 11:50:00,126.19,126.33,126.08,126.32,7860.0,124.0557,124.1933,123.9475,124.1835,7860.0
2021-06-10 12:00:00,126.3,126.42,126.16,126.42,6180.0,124.1638,124.2818,124.0262,124.2818,6180.0
2021-06-10 12:10:00,126.48,126.71,126.48,126.59,7464.0,124.3408,124.5669,124.3408,124.4489,7464.0
2021-06-10 12:20:00,126.56,126.69,126.44,126.48,6198.0,124.4194,124.5472,124.3014,124.3408,6198.0
2021-06-10 12:30:00,126.52,126.79,126.48,126.72,4336.0,124.3801,124.6455,124.3408,124.5767,4336.0
2021-06-10 12:40:00,126.76,126.9,126.68,126.89,4981.0,124.616,124.7537,124.5374,124.7438,4981.0
2021-06-10 12:50:00,126.94,127.15,126.9,127.13,9254.0,124.793,124.9994,124.7537,124.9798,9254.0
2021-06-10 13:00:00,127.09,127.16,126.9,127.12,12025.0,124.9404,125.0093,124.7537,124.9699,12025.0
2021-06-10 13:10:00,127.14,127.33,127.06,127.28,9152.0,124.9896,125.1764,124.911,125.1272,9152.0
2021-06-10 13:20:00,127.28,127.39,127.15,127.19,11440.0,125.1272,125.2354,124.9994,125.0388,11440.0
2021-06-10 13:30:00,127.18,127.24,127.02,127.24,9930.0,125.0289,125.0879,124.8716,125.0879,9930.0
2021-06-10 13:40:00,127.29,127.45,127.26,127.35,9865.0,125.1371,125.2944,125.1076,125.196,9865.0
2021-06-10 13:50:00,127.34,127.49,127.2,127.43,8423.0,125.1862,125.3337,125.0486,125.2747,8423.0
2021-06-10 14:00:00,127.43,127.64,127.42,127.59,12157.0,125.2747,125.4811,125.2649,125.432,12157.0
2021-06-10 14:10:00,127.55,127.88,127.54,127.84,14028.0,125.3927,125.7171,125.3828,125.6778,14028.0
2021-06-10 14:20:00,127.86,127.96,127.7,127.91,17583.0,125.6974,125.7957,125.5401,125.7466,17583.0
2021-06-10 14:30:00,127.93,128.15,127.88,128.09,28215.0,125.7662,125.9825,125.7171,125.9235,28215.0
2021-06-10 14:40:00,128.09,128.21,127.96,127.99,13448.0,125.9235,126.0415,125.7957,125.8252,13448.0
2021-06-10 14:50:00,128.04,128.11,127.99,128.09,19148.0,125.8744,125.9432,125.8252,125.9235,19148.0
2021-06-10 15:00:00,128.05,128.05,127.66,127.81,12879.0,125.8842,125.8842,125.5008,125.6483,12879.0
2021-06-10 15:10:00,127.87,127.96,127.83,127.87,9170.0,125.7073,125.7957,125.6679,125.7073,9170.0
2021-06-10 15:20:00,127.84,128.06,127.68,127.75,12496.0,125.6778,125.894,125.5205,125.5893,12496.0
2021-06-10 15:30:00,127.76,127.86,127.52,127.77,19671.0,125.5991,125.6974,125.3632,125.6089,19671.0
2021-06-10 15:40:00,127.76,127.85,127.54,127.66,23962.0,125.5991,125.6876,125.3828,125.5008,23962.0
2021-06-10 15:50:00,127.67,128.01,127.67,127.87,88303.0,125.5106,125.8449,125.5106,125.7073,88303.0
2021-06-11 09:30:00,128.35,128.68,127.08,127.09,27198.0,126.1791,126.5036,124.9306,124.9404,27198.0
2021-06-11 09:40:00,127.23,127.42,126.46,126.81,18286.0,125.0781,125.2649,124.3211,124.6652,18286.0
2021-06-11 09:50:00,126.91,127.65,126.81,127.38,10973.0,124.7635,125.491,124.6652,125.2255,10973.0
2021-06-11 10:00:00,127.52,127.76,127.18,127.76,10933.0,125.3632,125.5991,125.0289,125.5991,10933.0
2021-06-11 10:10:00,127.86,127.95,127.63,127.69,7364.0,125.6974,125.7859,125.4713,125.5303,7364.0
2021-06-11 10:20:00,127.74,127.92,127.5,127.64,9327.0,125.5795,125.7564,125.3435,125.4811,9327.0
2021-06-11 10:30:00,127.68,127.77,127.33,127.33,5800.0,125.5205,125.6089,125.1764,125.1764,5800.0
2021-06-11 10:40:00,127.44,127.49,127.11,127.11,6873.0,125.2845,125.3337,124.9601,124.9601,6873.0
2021-06-11 10:50:00,127.11,127.44,127.06,127.38,7367.0,124.9601,125.2845,124.911,125.2255,7367.0
2021-06-11 11:00:00,127.41,127.66,126.92,127.36,10940.0,125.255,125.5008,124.7733,125.2059,10940.0
2021-06-11 11:10:00,127.34,127.41,127.26,127.34,2839.0,125.1862,125.255,125.1076,125.1862,2839.0
2021-06-11 11:20:00,127.37,127.47,127.27,127.27,3002.0,125.2157,125.314,125.1174,125.1174,3002.0
2021-06-11 11:30:00,127.33,127.36,127.12,127.12,5054.0,125.1764,125.2059,124.9699,124.9699,5054.0
2021-06-11 11:40:00,127.09,127.46,127.09,127.44,4132.0,124.9404,125.3042,124.9404,125.2845,4132.0
2021-06-11 11:50:00,127.42,127.48,127.19,127.35,2806.0,125.2649,125.3238,125.0388,125.196,2806.0
2021-06-11 12:00:00,127.38,127.62,127.38,127.52,3238.0,125.2255,125.4615,125.2255,125.3632,3238.0
2021-06-11 12:10:00,127.48,127.56,127.41,127.48,5259.0,125.3238,125.4025,125.255,125.3238,5259.0
2021-06-11 12:20:00,127.48,127.56,127.31,127.32,2720.0,125.3238,125.4025,125.1567,125.1666,2720.0
2021-06-11 12:30:00,127.31,127.58,127.31,127.44,7126.0,125.1567,125.4222,125.1567,125.2845,7126.0
2021-06-11 12:40:00,127.42,127.6,127.39,127.44,4380.0,125.2649,125.4418,125.2354,125.2845,4380.0
2021-06-11 12:50:00,127.5,127.71,127.5,127.71,4881.0,125.3435,125.55,125.3435,125.55,4881.0
2021-06-11 13:00:00,127.75,127.75,127.49,127.59,4575.0,125.5893,125.5893,125.3337,125.432,4575.0
2021-06-11 13:10:00,127.51,127.54,127.33,127.39,2661.0,125.3533,125.3828,125.1764,125.2354,2661.0
2021-06-11 13:20:00,127.43,127.48,127.4,127.41,3488.0,125.2747,125.3238,125.2452,125.255,3488.0
2021-06-11 13:30:00,127.47,127.55,127.36,127.47,4577.0,125.314,125.3927,125.2059,125.314,4577.0
2021-06-11 13:40:00,127.45,127.54,127.39,127.5,5295.0,125.2944,125.3828,125.2354,125.3435,5295.0
2021-06-11 13:50:00,127.47,127.55,127.3,127.41,3463.0,125.314,125.3927,125.1469,125.255,3463.0
2021-06-11 14:00:00,127.44,127.52,127.4,127.46,5755.0,125.2845,125.3632,125.2452,125.3042,5755.0
2021-06-11 14:10:00,127.65,127.83,127.65,127.8,6141.0,125.491,125.6679,125.491,125.6384,6141.0
2021-06-11 14:20:00,127.83,127.95,127.76,127.92,4967.0,125.6679,125.7859,125.5991,125.7564,4967.0
2021-06-11 14:30:00,127.87,127.87,127.71,127.77,4204.0,125.7073,125.7073,125.55,125.6089,4204.0
2021-06-11 14:40:00,127.81,127.92,127.74,127.85,3878.0,125.6483,125.7564,125.5795,125.6876,3878.0
2021-06-11 14:50:00,127.84,127.95,127.84,127.86,3549.0,125.6778,125.7859,125.6778,125.6974,3549.0
2021-06-11 15:00:00,127.88,127.92,127.69,127.8,6301.0,125.7171,125.7564,125.5303,125.6384,6301.0
2021-06-11 15:10:00,127.81,127.92,127.69,127.88,4935.0,125.6483,125.7564,125.5303,125.7171,4935.0
2021-06-11 15:20:00,127.88,127.95,127.85,127.91,4540.0,125.7171,125.7859,125.6876,125.7466,4540.0
2021-06-11 15:30:00,127.92,127.99,127.88,127.89,8667.0,125.7564,125.8252,125.7171,125.7269,8667.0
2021-06-11 15:40:00,127.88,127.94,127.72,127.83,11650.0,125.7171,125.7761,125.5598,125.6679,11650.0
2021-06-11 15:50:00,127.87,128.1,127.81,127.98,67656.0,125.7073,125.9334,125.6483,125.8154,67656.0
2021-06-14 09:30:00,127.91,128.55,127.68,128.55,26344.0,125.7466,126.3758,125.5205,126.3758,26344.0
2021-06-14 09:40:00,128.51,129.75,128.44,129.64,16438.0,126.3364,127.5555,126.2676,127.4473,16438.0
2021-06-14 09:50:00,129.63,129.63,128.76,129.0,8307.0,127.4375,127.4375,126.5822,126.8181,8307.0
2021-06-14 10:00:00,129.05,129.16,128.66,128.99,9504.0,126.8673,126.9754,126.4839,126.8083,9504.0
2021-06-14 10:10:00,129.09,129.1,128.9,128.9,5044.0,126.9066,126.9164,126.7198,126.7198,5044.0
2021-06-14 10:20:00,128.91,128.92,128.47,128.76,8578.0,126.7297,126.7395,126.2971,126.5822,8578.0
2021-06-14 10:30:00,128.63,128.86,128.46,128.85,11323.0,126.4544,126.6805,126.2873,126.6707,11323.0
2021-06-14 10:40:00,128.92,128.92,128.55,128.72,4458.0,126.7395,126.7395,126.3758,126.5429,4458.0
2021-06-14 10:50:00,128.84,128.96,128.79,128.93,5267.0,126.6608,126.7788,126.6117,126.7493,5267.0
2021-06-14 11:00:00,128.95,129.37,128.94,129.06,10953.0,126.769,127.1819,126.7592,126.8771,10953.0
2021-06-14 11:10:00,129.1,129.44,129.07,129.36,6322.0,126.9164,127.2507,126.887,127.1721,6322.0
2021-06-14 11:20:00,129.45,129.73,129.39,129.7,8368.0,127.2605,127.5358,127.2015,127.5063,8368.0
2021-06-14 11:30:00,129.73,129.73,129.38,129.58,6944.0,127.5358,127.5358,127.1917,127.3883,6944.0
2021-06-14 11:40:00,129.62,129.66,129.49,129.55,3214.0,127.4277,127.467,127.2999,127.3588,3214.0
2021-06-14 11:50:00,129.62,129.79,129.59,129.79,4299.0,127.4277,127.5948,127.3982,127.5948,4299.0
2021-06-14 12:00:00,129.83,131.1,129.79,130.92,39741.0,127.6341,128.8826,127.5948,128.7057,39741.0
2021-06-14 12:10:00,130.86,131.43,130.86,131.26,13832.0,128.6467,129.207,128.6467,129.0399,13832.0
2021-06-14 12:20:00,131.19,131.5,131.01,131.5,25928.0,128.9711,129.2759,128.7941,129.2759,25928.0
2021-06-14 12:30:00,131.5,131.53,131.25,131.38,18673.0,129.2759,129.3053,129.0301,129.1579,18673.0
2021-06-14 12:40:00,131.37,131.52,130.98,131.02,14888.0,129.1481,129.2955,128.7647,128.804,14888.0
2021-06-14 12:50:00,131.03,131.19,130.99,131.16,5583.0,128.8138,128.9711,128.7745,128.9416,5583.0
2021-06-14 13:00:00,131.17,131.26,131.04,131.22,8538.0,128.9514,129.0399,128.8236,129.0006,8538.0
2021-06-14 13:10:00,131.21,131.21,130.74,130.74,6044.0,128.9908,128.9908,128.5287,128.5287,6044.0
2021-06-14 13:20:00,130.82,131.07,130.82,131.03,7870.0,128.6074,128.8531,128.6074,128.8138,7870.0
2021-06-14 13:30:00,131.06,131.23,131.06,131.2,8416.0,128.8433,129.0104,128.8433,128.9809,8416.0
2021-06-14 13:40:00,131.2,131.35,131.14,131.24,16587.0,128.9809,129.1284,128.9219,129.0203,16587.0
2021-06-14 13:50:00,131.21,131.21,131.04,131.18,4036.0,128.9908,128.9908,128.8236,128.9613,4036.0
2021-06-14 14:00:00,131.19,131.3,131.12,131.12,9390.0,128.9711,129.0792,128.9023,128.9023,9390.0
2021-06-14 14:10:00,131.12,131.12,130.89,130.94,4670.0,128.9023,128.9023,128.6762,128.7253,4670.0
2021-06-14 14:20:00,130.92,130.98,130.68,130.69,9960.0,128.7057,128.7647,128.4697,128.4796,9960.0
2021-06-14 14:30:00,130.64,130.75,130.55,130.67,9748.0,128.4304,128.5385,128.3419,128.4599,9748.0
2021-06-14 14:40:00,130.67,130.89,130.65,130.86,8854.0,128.4599,128.6762,128.4402,128.6467,8854.0
2021-06-14 14:50:00,130.85,131.0,130.79,130.95,12027.0,128.6368,128.7843,128.5779,128.7352,12027.0
2021-06-14 15:00:00,130.95,131.0,130.8,130.93,14329.0,128.7352,128.7843,128.5877,128.7155,14329.0
2021-06-14 15:10:00,130.91,130.92,130.56,130.74,10326.0,128.6958,128.7057,128.3518,128.5287,10326.0
2021-06-14 15:20:00,130.74,130.74,130.52,130.61,37238.0,128.5287,128.5287,128.3124,128.4009,37238.0
2021-06-14 15:30:00,130.64,130.98,130.61,130.87,23253.0,128.4304,128.7647,128.4009,128.6565,23253.0
2021-06-14 15:40:00,130.89,131.1,130.82,131.08,42930.0,128.6762,128.8826,128.6074,128.863,42930.0
2021-06-14 15:50:00,131.1,131.54,131.02,131.54,81087.0,128.8826,129.3152,128.804,129.3152,81087.0
2021-06-15 09:30:00,131.42,132.26,130.9,132.25,34638.0,129.1972,130.023,128.686,130.0132,34638.0
2021-06-15 09:40:00,132.22,132.5,132.0,132.31,16850.0,129.9837,130.2589,129.7674,130.0722,16850.0
2021-06-15 09:50:00,132.31,132.55,131.89,132.0,12926.0,130.0722,130.3081,129.6593,129.7674,12926.0
2021-06-15 10:00:00,132.11,132.15,131.24,131.4,11382.0,129.8755,129.9149,129.0203,129.1775,11382.0
2021-06-15 10:10:00,131.38,131.56,131.1,131.33,11438.0,129.1579,129.3348,128.8826,129.1087,11438.0
2021-06-15 10:20:00,131.26,131.48,130.65,130.69,10022.0,129.0399,129.2562,128.4402,128.4796,10022.0
2021-06-15 10:30:00,130.69,131.18,130.61,131.18,45477.0,128.4796,128.9613,128.4009,128.9613,45477.0
2021-06-15 10:40:00,131.13,131.14,130.71,130.88,7814.0,128.9121,128.9219,128.4992,128.6663,7814.0
2021-06-15 10:50:00,130.88,130.91,130.64,130.64,8461.0,128.6663,128.6958,128.4304,128.4304,8461.0
2021-06-15 11:00:00,130.62,130.99,130.62,130.8,5757.0,128.4107,128.7745,128.4107,128.5877,5757.0
2021-06-15 11:10:00,130.76,131.04,130.67,130.93,5842.0,128.5484,128.8236,128.4599,128.7155,5842.0
2021-06-15 11:20:00,130.91,131.07,130.63,130.76,8084.0,128.6958,128.8531,128.4206,128.5484,8084.0
2021-06-15 11:30:00,130.69,130.82,130.3,130.47,13720.0,128.4796,128.6074,128.0962,128.2633,13720.0
2021-06-15 11:40:00,130.47,131.01,130.47,130.92,7648.0,128.2633,128.7941,128.2633,128.7057,7648.0
2021-06-15 11:50:00,130.89,130.97,130.65,130.97,3335.0,128.6762,128.7548,128.4402,128.7548,3335.0
2021-06-15 12:00:00,131.05,131.15,130.98,131.11,6829.0,128.8335,128.9318,128.7647,128.8925,6829.0
2021-06-15 12:10:00,131.08,131.14,130.96,131.08,4672.0,128.863,128.9219,128.745,128.863,4672.0
2021-06-15 12:20:00,131.06,131.22,130.87,131.14,6019.0,128.8433,129.0006,128.6565,128.9219,6019.0
2021-06-15 12:30:00,131.11,131.35,131.08,131.28,4262.0,128.8925,129.1284,128.863,129.0596,4262.0
2021-06-15 12:40:00,131.25,131.26,130.91,130.95,6691.0,129.0301,129.0399,128.6958,128.7352,6691.0
2021-06-15 12:50:00,130.9,130.99,130.65,130.76,3910.0,128.686,128.7745,128.4402,128.5484,3910.0
2021-06-15 13:00:00,130.77,130.92,130.64,130.75,4800.0,128.5582,128.7057,128.4304,128.5385,4800.0
2021-06-15 13:10:00,130.69,130.84,130.51,130.64,5816.0,128.4796,128.627,128.3026,128.4304,5816.0
2021-06-15 13:20:00,130.74,130.74,130.46,130.47,5813.0,128.5287,128.5287,128.2534,128.2633,5813.0
2021-06-15 13:30:00,130.49,130.72,130.47,130.59,6282.0,128.2829,128.509,128.2633,128.3812,6282.0
2021-06-15 13:40:00,130.55,130.72,130.51,130.67,10053.0,128.3419,128.509,128.3026,128.4599,10053.0
2021-06-15 13:50:00,130.68,130.89,130.57,130.83,12521.0,128.4697,128.6762,128.3616,128.6172,12521.0
2021-06-15 14:00:00,130.79,130.96,130.57,130.61,9195.0,128.5779,128.745,128.3616,128.4009,9195.0
2021-06-15 14:10:00,130.6,130.6,129.9,130.17,12910.0,128.3911,128.3911,127.7029,127.9684,12910.0
2021-06-15 14:20:00,130.12,130.28,130.12,130.2,2962.0,127.9192,128.0765,127.9192,127.9978,2962.0
2021-06-15 14:30:00,130.2,130.2,129.92,130.05,18861.0,127.9978,127.9978,127.7226,127.8504,18861.0
2021-06-15 14:40:00,130.02,130.31,130.02,130.3,3478.0,127.8209,128.106,127.8209,128.0962,3478.0
2021-06-15 14:50:00,130.31,130.38,130.16,130.3,2689.0,128.106,128.1748,127.9585,128.0962,2689.0
2021-06-15 15:00:00,130.19,130.28,130.07,130.22,5357.0,127.988,128.0765,127.87,128.0175,5357.0
2021-06-15 15:10:00,130.22,130.22,129.94,129.98,17024.0,128.0175,128.0175,127.7422,127.7816,17024.0
2021-06-15 15:20:00,130.02,130.2,129.85,130.2,18634.0,127.8209,127.9978,127.6538,127.9978,18634.0
2021-06-15 15:30:00,130.2,130.48,130.08,130.46,28812.0,127.9978,128.2731,127.8799,128.2534,28812.0
2021-06-15 15:40:00,130.5,130.79,130.48,130.79,70527.0,128.2928,128.5779,128.2731,128.5779,70527.0
2021-06-15 15:50:00,130.68,130.71,130.17,130.42,85140.0,128.4697,128.4992,127.9684,128.2141,85140.0
2021-06-16 09:30:00,131.26,132.21,131.12,131.74,36493.0,129.0399,129.9738,128.9023,129.5118,36493.0
2021-06-16 09:40:00,131.8,131.8,131.06,131.06,4178.0,129.5708,129.5708,128.8433,128.8433,4178.0
2021-06-16 09:50:00,131.12,131.27,130.75,131.27,4788.0,128.9023,129.0497,128.5385,129.0497,4788.0
2021-06-16 10:00:00,131.4,131.56,131.18,131.18,8401.0,129.1775,129.3348,128.9613,128.9613,8401.0
2021-06-16 10:10:00,131.12,131.23,130.92,131.04,9139.0,128.9023,129.0104,128.7057,128.8236,9139.0
2021-06-16 10:20:00,131.01,131.04,130.74,130.94,4706.0,128.7941,128.8236,128.5287,128.7253,4706.0
2021-06-16 10:30:00,130.84,130.84,130.43,130.61,6006.0,128.627,128.627,128.224,128.4009,6006.0
2021-06-16 10:40:00,130.65,130.69,130.23,130.5,9301.0,128.4402,128.4796,128.0273,128.2928,9301.0
2021-06-16 10:50:00,130.54,130.57,130.27,130.35,4922.0,128.3321,128.3616,128.0667,128.1453,4922.0
2021-06-16 11:00:00,130.39,130.41,129.77,129.84,8847.0,128.1846,128.2043,127.5751,127.6439,8847.0
2021-06-16 11:10:00,129.84,130.11,129.65,130.11,8065.0,127.6439,127.9094,127.4571,127.9094,8065.0
2021-06-16 11:20:00,130.14,130.25,130.09,130.12,6717.0,127.9389,128.047,127.8897,127.9192,6717.0
2021-06-16 11:30:00,130.14,130.31,130.03,130.03,7687.0,127.9389,128.106,127.8307,127.8307,7687.0
2021-06-16 11:40:00,130.09,130.34,130.04,130.34,6598.0,127.8897,128.1355,127.8405,128.1355,6598.0
2021-06-16 11:50:00,130.31,130.31,130.14,130.22,3382.0,128.106,128.106,127.9389,128.0175,3382.0
2021-06-16 12:00:00,130.24,130.24,129.89,129.97,8477.0,128.0372,128.0372,127.6931,127.7717,8477.0
2021-06-16 12:10:00,129.93,129.93,129.47,129.56,7245.0,127.7324,127.7324,127.2802,127.3687,7245.0
2021-06-16 12:20:00,129.55,129.67,129.26,129.31,8214.0,127.3588,127.4768,127.0737,127.1229,8214.0
2021-06-16 12:30:00,129.31,129.72,129.31,129.57,5748.0,127.1229,127.526,127.1229,127.3785,5748.0
2021-06-16 12:40:00,129.61,129.75,129.56,129.75,8023.0,127.4178,127.5555,127.3687,127.5555,8023.0
2021-06-16 12:50:00,129.79,129.9,129.77,129.85,4381.0,127.5948,127.7029,127.5751,127.6538,4381.0
2021-06-16 13:00:00,129.82,129.82,129.53,129.69,4994.0,127.6243,127.6243,127.3392,127.4965,4994.0
2021-06-16 13:10:00,129.67,129.84,129.51,129.56,7703.0,127.4768,127.6439,127.3195,127.3687,7703.0
2021-06-16 13:20:00,129.59,129.71,129.39,129.4,7795.0,127.3982,127.5161,127.2015,127.2114,7795.0
2021-06-16 13:30:00,129.51,129.79,129.44,129.68,6252.0,127.3195,127.5948,127.2507,127.4866,6252.0
2021-06-16 13:40:00,129.64,129.66,129.31,129.35,6834.0,127.4473,127.467,127.1229,127.1622,6834.0
2021-06-16 13:50:00,129.35,129.53,129.22,129.33,5760.0,127.1622,127.3392,127.0344,127.1426,5760.0
2021-06-16 14:00:00,129.28,129.28,128.01,128.72,22600.0,127.0934,127.0934,125.8449,126.5429,22600.0
2021-06-16 14:10:00,128.81,128.89,127.4,127.55,35848.0,126.6314,126.71,125.2452,125.3927,35848.0
2021-06-16 14:20:00,127.73,128.86,127.65,128.85,19483.0,125.5696,126.6805,125.491,126.6707,19483.0
2021-06-16 14:30:00,128.79,128.93,127.71,127.85,27601.0,126.6117,126.7493,125.55,125.6876,27601.0
2021-06-16 14:40:00,127.91,127.94,127.19,127.58,16139.0,125.7466,125.7761,125.0388,125.4222,16139.0
2021-06-16 14:50:00,127.45,127.89,127.33,127.56,10561.0,125.2944,125.7269,125.1764,125.4025,10561.0
2021-06-16 15:00:00,127.57,127.88,127.16,127.88,17833.0,125.4123,125.7171,125.0093,125.7171,17833.0
2021-06-16 15:10:00,127.94,128.47,127.94,128.38,12727.0,125.7761,126.2971,125.7761,126.2086,12727.0
2021-06-16 15:20:00,128.39,128.74,128.3,128.42,14973.0,126.2185,126.5625,126.13,126.2479,14973.0
2021-06-16 15:30:00,128.45,128.78,128.34,128.78,15754.0,126.2774,126.6019,126.1693,126.6019,15754.0
2021-06-16 15:40:00,128.77,129.0,128.59,128.66,24361.0,126.592,126.8181,126.4151,126.4839,24361.0
2021-06-16 15:50:00,128.59,128.59,128.21,128.34,60330.0,126.4151,126.4151,126.0415,126.1693,60330.0
2021-06-17 09:30:00,127.92,128.94,127.89,128.8,23668.0,125.7564,126.7592,125.7269,126.6215,23668.0
2021-06-17 09:40:00,128.91,129.3,128.81,129.0,7789.0,126.7297,127.1131,126.6314,126.8181,7789.0
2021-06-17 09:50:00,129.04,129.46,129.03,129.35,11379.0,126.8575,127.2704,126.8476,127.1622,11379.0
2021-06-17 10:00:00,129.39,129.63,128.45,128.57,24815.0,127.2015,127.4375,126.2774,126.3954,24815.0
2021-06-17 10:10:00,128.53,129.26,128.48,129.13,20616.0,126.3561,127.0737,126.3069,126.9459,20616.0
2021-06-17 10:20:00,129.16,129.59,129.15,129.38,15660.0,126.9754,127.3982,126.9656,127.1917,15660.0
2021-06-17 10:30:00,129.36,129.9,129.36,129.87,24112.0,127.1721,127.7029,127.1721,127.6734,24112.0
2021-06-17 10:40:00,129.85,129.89,129.1,129.14,10666.0,127.6538,127.6931,126.9164,126.9558,10666.0
2021-06-17 10:50:00,129.08,129.24,128.71,129.02,19824.0,126.8968,127.0541,126.533,126.8378,19824.0
2021-06-17 11:00:00,129.01,129.3,128.86,129.28,14021.0,126.828,127.1131,126.6805,127.0934,14021.0
2021-06-17 11:10:00,129.34,129.34,128.77,129.15,13779.0,127.1524,127.1524,126.592,126.9656,13779.0
2021-06-17 11:20:00,129.16,129.51,129.06,129.51,10260.0,126.9754,127.3195,126.8771,127.3195,10260.0
2021-06-17 11:30:00,129.53,130.02,129.51,129.94,11582.0,127.3392,127.8209,127.3195,127.7422,11582.0
2021-06-17 11:40:00,129.94,129.95,129.62,129.8,16810.0,127.7422,127.7521,127.4277,127.6046,16810.0
2021-06-17 11:50:00,129.81,129.83,128.75,128.83,11353.0,127.6144,127.6341,126.5724,126.651,11353.0
2021-06-17 12:00:00,128.75,128.99,128.44,128.52,15702.0,126.5724,126.8083,126.2676,126.3463,15702.0
2021-06-17 12:10:00,128.55,128.55,127.8,127.86,12392.0,126.3758,126.3758,125.6384,125.6974,12392.0
2021-06-17 12:20:00,127.86,127.86,126.92,127.19,15526.0,125.6974,125.6974,124.7733,125.0388,15526.0
2021-06-17 12:30:00,127.09,127.44,126.82,127.44,9971.0,124.9404,125.2845,124.675,125.2845,9971.0
2021-06-17 12:40:00,127.48,127.48,127.14,127.21,9218.0,125.3238,125.3238,124.9896,125.0584,9218.0
2021-06-17 12:50:00,127.3,127.54,127.08,127.51,12173.0,125.1469,125.3828,124.9306,125.3533,12173.0
2021-06-17 13:00:00,127.49,127.9,127.49,127.82,15540.0,125.3337,125.7367,125.3337,125.6581,15540.0
2021-06-17 13:10:00,127.88,127.95,127.73,127.9,5567.0,125.7171,125.7859,125.5696,125.7367,5567.0
2021-06-17 13:20:00,127.93,128.37,127.92,128.37,7694.0,125.7662,126.1988,125.7564,126.1988,7694.0
2021-06-17 13:30:00,128.37,128.46,128.3,128.4,8423.0,126.1988,126.2873,126.13,126.2283,8423.0
2021-06-17 13:40:00,128.44,128.94,128.43,128.92,8465.0,126.2676,126.7592,126.2578,126.7395,8465.0
2021-06-17 13:50:00,128.96,129.03,128.75,128.85,10217.0,126.7788,126.8476,126.5724,126.6707,10217.0
2021-06-17 14:00:00,128.84,129.0,128.71,128.79,8347.0,126.6608,126.8181,126.533,126.6117,8347.0
2021-06-17 14:10:00,128.89,129.1,128.89,129.01,11256.0,126.71,126.9164,126.71,126.828,11256.0
2021-06-17 14:20:00,129.0,129.17,128.85,129.13,16158.0,126.8181,126.9853,126.6707,126.9459,16158.0
2021-06-17 14:30:00,129.11,129.11,128.83,128.93,6695.0,126.9263,126.9263,126.651,126.7493,6695.0
2021-06-17 14:40:00,128.95,129.24,128.92,129.05,5643.0,126.769,127.0541,126.7395,126.8673,5643.0
2021-06-17 14:50:00,129.15,129.4,129.11,129.24,10100.0,126.9656,127.2114,126.9263,127.0541,10100.0
2021-06-17 15:00:00,129.26,129.46,129.13,129.42,12895.0,127.0737,127.2704,126.9459,127.231,12895.0
2021-06-17 15:10:00,129.35,129.59,129.34,129.45,20370.0,127.1622,127.3982,127.1524,127.2605,20370.0
2021-06-17 15:20:00,129.41,129.73,129.26,129.68,11797.0,127.2212,127.5358,127.0737,127.4866,11797.0
2021-06-17 15:30:00,129.66,129.79,129.45,129.7,21854.0,127.467,127.5948,127.2605,127.5063,21854.0
2021-06-17 15:40:00,129.68,129.83,129.59,129.78,22175.0,127.4866,127.6341,127.3982,127.5849,22175.0
2021-06-17 15:50:00,129.79,130.0,129.56,129.57,56370.0,127.5948,127.8012,127.3687,127.3785,56370.0
2021-06-18 09:30:00,127.63,129.32,127.26,128.98,99516.0,125.4713,127.1327,125.1076,126.7985,99516.0
2021-06-18 09:40:00,129.06,129.28,128.54,128.63,45854.0,126.8771,127.0934,126.3659,126.4544,45854.0
2021-06-18 09:50:00,128.57,128.71,127.85,128.59,24552.0,126.3954,126.533,125.6876,126.4151,24552.0
2021-06-18 10:00:00,128.61,128.85,127.93,128.24,26933.0,126.4347,126.6707,125.7662,126.071,26933.0
2021-06-18 10:10:00,128.29,128.36,127.64,127.7,25111.0,126.1201,126.189,125.4811,125.5401,25111.0
2021-06-18 10:20:00,127.78,127.84,127.33,127.74,22904.0,125.6188,125.6778,125.1764,125.5795,22904.0
2021-06-18 10:30:00,127.8,127.84,127.15,127.36,18463.0,125.6384,125.6778,124.9994,125.2059,18463.0
2021-06-18 10:40:00,127.38,127.38,126.7,126.79,17713.0,125.2255,125.2255,124.557,124.6455,17713.0
2021-06-18 10:50:00,126.71,126.73,125.91,126.36,30978.0,124.5669,124.5865,123.7804,124.2228,30978.0
2021-06-18 11:00:00,126.29,126.32,125.75,125.86,19935.0,124.154,124.1835,123.6231,123.7312,19935.0
2021-06-18 11:10:00,125.86,126.0,125.68,125.84,13041.0,123.7312,123.8689,123.5543,123.7116,13041.0
2021-06-18 11:20:00,125.77,125.94,124.88,124.92,24918.0,123.6428,123.8099,122.7678,122.8071,24918.0
2021-06-18 11:30:00,124.94,125.09,124.55,124.86,44078.0,122.8268,122.9743,122.4434,122.7482,44078.0
2021-06-18 11:40:00,124.91,125.26,124.85,125.08,14184.0,122.7973,123.1414,122.7383,122.9644,14184.0
2021-06-18 11:50:00,125.12,125.28,124.91,125.14,13074.0,123.0038,123.1611,122.7973,123.0234,13074.0
2021-06-18 12:00:00,125.18,125.44,124.99,125.0,31478.0,123.0627,123.3184,122.876,122.8858,31478.0
2021-06-18 12:10:00,124.99,125.03,124.69,124.87,19061.0,122.876,122.9153,122.581,122.758,19061.0
2021-06-18 12:20:00,124.87,125.1,124.81,125.08,11740.0,122.758,122.9841,122.699,122.9644,11740.0
2021-06-18 12:30:00,125.08,125.33,124.99,125.25,14524.0,122.9644,123.2102,122.876,123.1316,14524.0
2021-06-18 12:40:00,125.24,125.33,124.92,125.08,13679.0,123.1217,123.2102,122.8071,122.9644,13679.0
2021-06-18 12:50:00,125.1,125.13,124.94,125.04,21196.0,122.9841,123.0136,122.8268,122.9251,21196.0
2021-06-18 13:00:00,125.03,125.03,124.62,124.79,23084.0,122.9153,122.9153,122.5122,122.6793,23084.0
2021-06-18 13:10:00,124.73,124.9,124.66,124.72,17553.0,122.6204,122.7875,122.5515,122.6105,17553.0
2021-06-18 13:20:00,124.73,124.79,124.55,124.61,21280.0,122.6204,122.6793,122.4434,122.5024,21280.0
2021-06-18 13:30:00,124.62,125.18,124.54,125.08,19860.0,122.5122,123.0627,122.4336,122.9644,19860.0
2021-06-18 13:40:00,125.06,125.12,124.79,124.84,14021.0,122.9448,123.0038,122.6793,122.7285,14021.0
2021-06-18 13:50:00,124.89,124.97,124.7,124.86,16103.0,122.7777,122.8563,122.5909,122.7482,16103.0
2021-06-18 14:00:00,124.83,125.07,124.72,124.85,20895.0,122.7187,122.9546,122.6105,122.7383,20895.0
2021-06-18 14:10:00,124.83,124.89,124.74,124.78,10519.0,122.7187,122.7777,122.6302,122.6695,10519.0
2021-06-18 14:20:00,124.83,124.94,124.61,124.83,16643.0,122.7187,122.8268,122.5024,122.7187,16643.0
2021-06-18 14:30:00,124.86,125.04,124.67,124.76,12357.0,122.7482,122.9251,122.5614,122.6499,12357.0
2021-06-18 14:40:00,124.81,124.83,124.45,124.48,12614.0,122.699,122.7187,122.3451,122.3746,12614.0
2021-06-18 14:50:00,124.49,124.54,123.95,124.03,16967.0,122.3844,122.4336,121.8536,121.9322,16967.0
2021-06-18 15:00:00,124.02,124.22,123.55,123.55,43090.0,121.9224,122.119,121.4603,121.4603,43090.0
2021-06-18 15:10:00,123.53,124.45,123.53,124.45,22152.0,121.4407,122.3451,121.4407,122.3451,22152.0
2021-06-18 15:20:00,124.44,124.79,124.39,124.66,23107.0,122.3353,122.6793,122.2861,122.5515,23107.0
2021-06-18 15:30:00,124.66,124.99,124.37,124.93,77185.0,122.5515,122.876,122.2664,122.817,77185.0
2021-06-18 15:40:00,124.94,125.57,124.91,125.1,62353.0,122.8268,123.4462,122.7973,122.9841,62353.0
2021-06-18 15:50:00,125.12,125.93,124.67,124.87,251293.0,123.0038,123.8001,122.5614,122.758,251293.0
2021-06-21 09:30:00,125.18,125.68,124.16,124.22,53643.0,123.0627,123.5543,122.06,122.119,53643.0
2021-06-21 09:40:00,124.26,125.42,124.17,125.4,28327.0,122.1583,123.2987,122.0698,123.279,28327.0
2021-06-21 09:50:00,125.34,125.91,124.98,125.76,47045.0,123.22,123.7804,122.8661,123.6329,47045.0
2021-06-21 10:00:00,125.83,125.98,125.32,125.49,27496.0,123.7018,123.8492,123.2004,123.3675,27496.0
2021-06-21 10:10:00,125.47,125.6,124.96,124.96,36740.0,123.3478,123.4756,122.8465,122.8465,36740.0
2021-06-21 10:20:00,124.92,125.11,124.58,125.0,27495.0,122.8071,122.9939,122.4729,122.8858,27495.0
2021-06-21 10:30:00,124.99,125.6,124.91,125.5,29091.0,122.876,123.4756,122.7973,123.3773,29091.0
2021-06-21 10:40:00,125.49,125.82,125.37,125.82,21108.0,123.3675,123.6919,123.2495,123.6919,21108.0
2021-06-21 10:50:00,125.81,125.93,125.35,125.48,22619.0,123.6821,123.8001,123.2299,123.3577,22619.0
2021-06-21 11:00:00,125.46,125.87,125.43,125.77,23496.0,123.338,123.7411,123.3085,123.6428,23496.0
2021-06-21 11:10:00,125.78,125.86,125.54,125.63,17454.0,123.6526,123.7312,123.4167,123.5051,17454.0
2021-06-21 11:20:00,125.6,125.88,125.4,125.64,13142.0,123.4756,123.7509,123.279,123.515,13142.0
2021-06-21 11:30:00,125.68,125.86,125.57,125.86,9374.0,123.5543,123.7312,123.4462,123.7312,9374.0
2021-06-21 11:40:00,125.87,126.02,125.83,125.87,9800.0,123.7411,123.8885,123.7018,123.7411,9800.0
2021-06-21 11:50:00,125.86,125.91,125.62,125.71,13828.0,123.7312,123.7804,123.4953,123.5838,13828.0
2021-06-21 12:00:00,125.7,125.81,125.59,125.66,13632.0,123.574,123.6821,123.4658,123.5346,13632.0
2021-06-21 12:10:00,125.67,125.78,125.62,125.75,20480.0,123.5445,123.6526,123.4953,123.6231,20480.0
2021-06-21 12:20:00,125.75,126.06,125.72,125.98,11354.0,123.6231,123.9279,123.5936,123.8492,11354.0
2021-06-21 12:30:00,126.05,126.18,125.93,126.09,12582.0,123.918,124.0458,123.8001,123.9574,12582.0
2021-06-21 12:40:00,126.11,126.16,125.96,125.96,11875.0,123.977,124.0262,123.8296,123.8296,11875.0
2021-06-21 12:50:00,125.95,126.19,125.92,125.92,10970.0,123.8197,124.0557,123.7902,123.7902,10970.0
2021-06-21 13:00:00,125.95,125.99,125.79,125.92,9592.0,123.8197,123.859,123.6624,123.7902,9592.0
2021-06-21 13:10:00,125.95,125.95,125.73,125.82,9383.0,123.8197,123.8197,123.6034,123.6919,9383.0
2021-06-21 13:20:00,125.78,125.89,125.68,125.73,7669.0,123.6526,123.7607,123.5543,123.6034,7669.0
2021-06-21 13:30:00,125.73,125.74,125.61,125.7,12560.0,123.6034,123.6133,123.4855,123.574,12560.0
2021-06-21 13:40:00,125.69,125.75,125.48,125.67,14694.0,123.5641,123.6231,123.3577,123.5445,14694.0
2021-06-21 13:50:00,125.68,125.74,125.6,125.73,10730.0,123.5543,123.6133,123.4756,123.6034,10730.0
2021-06-21 14:00:00,125.75,125.89,125.6,125.81,15874.0,123.6231,123.7607,123.4756,123.6821,15874.0
2021-06-21 14:10:00,125.79,125.84,125.71,125.73,9962.0,123.6624,123.7116,123.5838,123.6034,9962.0
2021-06-21 14:20:00,125.72,125.93,125.66,125.85,10840.0,123.5936,123.8001,123.5346,123.7214,10840.0
2021-06-21 14:30:00,125.8,125.83,125.42,125.42,11572.0,123.6723,123.7018,123.2987,123.2987,11572.0
2021-06-21 14:40:00,125.44,125.63,125.41,125.55,7894.0,123.3184,123.5051,123.2889,123.4265,7894.0
2021-06-21 14:50:00,125.53,125.79,125.52,125.71,11270.0,123.4068,123.6624,123.397,123.5838,11270.0
2021-06-21 15:00:00,125.69,125.9,125.67,125.88,12862.0,123.5641,123.7706,123.5445,123.7509,12862.0
2021-06-21 15:10:00,125.85,125.88,125.45,125.5,13845.0,123.7214,123.7509,123.3282,123.3773,13845.0
2021-06-21 15:20:00,125.51,125.52,125.2,125.39,14873.0,123.3872,123.397,123.0824,123.2692,14873.0
2021-06-21 15:30:00,125.35,125.62,125.27,125.58,29866.0,123.2299,123.4953,123.1512,123.456,29866.0
2021-06-21 15:40:00,125.58,125.74,125.41,125.66,30389.0,123.456,123.6133,123.2889,123.5346,30389.0
2021-06-21 15:50:00,125.65,126.37,125.62,126.29,134825.0,123.5248,124.2326,123.4953,124.154,134825.0
2021-06-22 09:30:00,126.05,126.05,124.83,125.02,17763.0,123.918,123.918,122.7187,122.9055,17763.0
2021-06-22 09:40:00,125.0,125.54,124.57,124.82,16964.0,122.8858,123.4167,122.4631,122.7088,16964.0
2021-06-22 09:50:00,124.85,125.64,124.61,125.37,41380.0,122.7383,123.515,122.5024,123.2495,41380.0
2021-06-22 10:00:00,125.42,125.8,125.24,125.58,29582.0,123.2987,123.6723,123.1217,123.456,29582.0
2021-06-22 10:10:00,125.6,125.99,125.36,125.94,12237.0,123.4756,123.859,123.2397,123.8099,12237.0
2021-06-22 10:20:00,125.89,126.27,125.82,126.25,11106.0,123.7607,124.1343,123.6919,124.1147,11106.0
2021-06-22 10:30:00,126.19,126.38,125.96,126.23,15100.0,124.0557,124.2425,123.8296,124.095,15100.0
2021-06-22 10:40:00,126.25,126.3,125.96,126.18,10959.0,124.1147,124.1638,123.8296,124.0458,10959.0
2021-06-22 10:50:00,126.19,126.41,126.08,126.25,7308.0,124.0557,124.2719,123.9475,124.1147,7308.0
2021-06-22 11:00:00,126.36,126.54,126.27,126.54,22577.0,124.2228,124.3997,124.1343,124.3997,22577.0
2021-06-22 11:10:00,126.57,126.71,126.47,126.47,13581.0,124.4292,124.5669,124.3309,124.3309,13581.0
2021-06-22 11:20:00,126.48,126.71,126.4,126.62,15546.0,124.3408,124.5669,124.2621,124.4784,15546.0
2021-06-22 11:30:00,126.64,126.66,126.39,126.43,11338.0,124.4981,124.5177,124.2523,124.2916,11338.0
2021-06-22 11:40:00,126.45,126.45,126.19,126.3,23233.0,124.3113,124.3113,124.0557,124.1638,23233.0
2021-06-22 11:50:00,126.32,126.48,126.23,126.32,9800.0,124.1835,124.3408,124.095,124.1835,9800.0
2021-06-22 12:00:00,126.35,126.46,126.27,126.32,16302.0,124.213,124.3211,124.1343,124.1835,16302.0
2021-06-22 12:10:00,126.32,126.34,126.09,126.2,14410.0,124.1835,124.2031,123.9574,124.0655,14410.0
2021-06-22 12:20:00,126.19,126.21,125.95,126.09,10918.0,124.0557,124.0753,123.8197,123.9574,10918.0
2021-06-22 12:30:00,126.1,126.1,125.92,125.95,7845.0,123.9672,123.9672,123.7902,123.8197,7845.0
2021-06-22 12:40:00,125.93,125.94,125.72,125.73,9600.0,123.8001,123.8099,123.5936,123.6034,9600.0
2021-06-22 12:50:00,125.71,125.76,125.5,125.54,6481.0,123.5838,123.6329,123.3773,123.4167,6481.0
2021-06-22 13:00:00,125.55,125.63,125.39,125.46,9131.0,123.4265,123.5051,123.2692,123.338,9131.0
2021-06-22 13:10:00,125.5,125.55,125.02,125.15,11255.0,123.3773,123.4265,122.9055,123.0333,11255.0
2021-06-22 13:20:00,125.17,125.57,125.13,125.53,13221.0,123.0529,123.4462,123.0136,123.4068,13221.0
2021-06-22 13:30:00,125.56,125.64,125.51,125.59,8957.0,123.4363,123.515,123.3872,123.4658,8957.0
2021-06-22 13:40:00,125.57,125.57,125.41,125.46,11880.0,123.4462,123.4462,123.2889,123.338,11880.0
2021-06-22 13:50:00,125.47,125.57,125.42,125.57,7255.0,123.3478,123.4462,123.2987,123.4462,7255.0
2021-06-22 14:00:00,125.5,125.52,125.06,125.08,10717.0,123.3773,123.397,122.9448,122.9644,10717.0
2021-06-22 14:10:00,125.06,125.09,124.91,125.0,12114.0,122.9448,122.9743,122.7973,122.8858,12114.0
2021-06-22 14:20:00,124.95,125.81,124.9,125.07,65119.0,122.8366,123.6821,122.7875,122.9546,65119.0
2021-06-22 14:30:00,125.05,125.12,124.69,124.92,10369.0,122.9349,123.0038,122.581,122.8071,10369.0
2021-06-22 14:40:00,124.94,125.12,124.85,124.99,7365.0,122.8268,123.0038,122.7383,122.876,7365.0
2021-06-22 14:50:00,124.98,125.22,124.97,125.16,7234.0,122.8661,123.1021,122.8563,123.0431,7234.0
2021-06-22 15:00:00,125.19,125.58,125.12,125.58,8443.0,123.0726,123.456,123.0038,123.456,8443.0
2021-06-22 15:10:00,125.58,125.81,125.53,125.75,11661.0,123.456,123.6821,123.4068,123.6231,11661.0
2021-06-22 15:20:00,125.78,125.81,125.6,125.69,11119.0,123.6526,123.6821,123.4756,123.5641,11119.0
2021-06-22 15:30:00,125.7,125.79,125.38,125.59,27711.0,123.574,123.6624,123.2594,123.4658,27711.0
2021-06-22 15:40:00,125.61,125.64,125.42,125.59,38158.0,123.4855,123.515,123.2987,123.4658,38158.0
2021-06-22 15:50:00,125.56,126.11,125.44,126.02,109170.0,123.4363,123.977,123.3184,123.8885,109170.0
2021-06-23 09:30:00,125.65,126.53,125.65,126.14,32774.0,123.5248,124.3899,123.5248,124.0065,32774.0
2021-06-23 09:40:00,126.31,127.37,126.26,127.03,17324.0,124.1736,125.2157,124.1245,124.8815,17324.0
2021-06-23 09:50:00,126.9,127.29,126.57,127.23,10424.0,124.7537,125.1371,124.4292,125.0781,10424.0
2021-06-23 10:00:00,127.28,127.61,127.24,127.61,10725.0,125.1272,125.4516,125.0879,125.4516,10725.0
2021-06-23 10:10:00,127.51,127.64,127.18,127.64,14628.0,125.3533,125.4811,125.0289,125.4811,14628.0
2021-06-23 10:20:00,127.65,127.84,127.57,127.6,7407.0,125.491,125.6778,125.4123,125.4418,7407.0
2021-06-23 10:30:00,127.53,127.62,127.28,127.36,12428.0,125.373,125.4615,125.1272,125.2059,12428.0
2021-06-23 10:40:00,127.36,127.51,127.14,127.14,5314.0,125.2059,125.3533,124.9896,124.9896,5314.0
2021-06-23 10:50:00,127.15,127.33,127.06,127.22,11334.0,124.9994,125.1764,124.911,125.0682,11334.0
2021-06-23 11:00:00,127.22,127.36,127.1,127.31,8673.0,125.0682,125.2059,124.9503,125.1567,8673.0
2021-06-23 11:10:00,127.35,127.71,127.35,127.67,5537.0,125.196,125.55,125.196,125.5106,5537.0
2021-06-23 11:20:00,127.69,127.74,127.19,127.24,16146.0,125.5303,125.5795,125.0388,125.0879,16146.0
2021-06-23 11:30:00,127.3,127.3,127.0,127.22,5990.0,125.1469,125.1469,124.852,125.0682,5990.0
2021-06-23 11:40:00,127.25,127.41,127.22,127.33,9409.0,125.0977,125.255,125.0682,125.1764,9409.0
2021-06-23 11:50:00,127.35,127.41,127.21,127.28,9848.0,125.196,125.255,125.0584,125.1272,9848.0
2021-06-23 12:00:00,127.21,127.27,127.05,127.12,8949.0,125.0584,125.1174,124.9011,124.9699,8949.0
2021-06-23 12:10:00,127.15,127.56,127.13,127.5,8735.0,124.9994,125.4025,124.9798,125.3435,8735.0
2021-06-23 12:20:00,127.51,127.59,127.44,127.51,4511.0,125.3533,125.432,125.2845,125.3533,4511.0
2021-06-23 12:30:00,127.53,127.53,126.77,126.77,8580.0,125.373,125.373,124.6259,124.6259,8580.0
2021-06-23 12:40:00,126.73,127.06,126.73,126.99,4641.0,124.5865,124.911,124.5865,124.8421,4641.0
2021-06-23 12:50:00,126.96,127.0,126.83,127.0,5245.0,124.8126,124.852,124.6848,124.852,5245.0
2021-06-23 13:00:00,126.96,127.16,126.88,127.13,4220.0,124.8126,125.0093,124.734,124.9798,4220.0
2021-06-23 13:10:00,127.2,127.21,127.05,127.12,4545.0,125.0486,125.0584,124.9011,124.9699,4545.0
2021-06-23 13:20:00,127.13,127.34,127.13,127.34,5317.0,124.9798,125.1862,124.9798,125.1862,5317.0
2021-06-23 13:30:00,127.29,127.45,127.28,127.29,7171.0,125.1371,125.2944,125.1272,125.1371,7171.0
2021-06-23 13:40:00,127.28,127.35,127.08,127.13,9186.0,125.1272,125.196,124.9306,124.9798,9186.0
2021-06-23 13:50:00,127.14,127.24,127.08,127.16,7403.0,124.9896,125.0879,124.9306,125.0093,7403.0
2021-06-23 14:00:00,127.13,127.23,127.02,127.11,8936.0,124.9798,125.0781,124.8716,124.9601,8936.0
2021-06-23 14:10:00,127.12,127.18,127.05,127.1,7406.0,124.9699,125.0289,124.9011,124.9503,7406.0
2021-06-23 14:20:00,127.08,127.25,127.02,127.23,5700.0,124.9306,125.0977,124.8716,125.0781,5700.0
2021-06-23 14:30:00,127.23,127.27,127.17,127.26,7166.0,125.0781,125.1174,125.0191,125.1076,7166.0
2021-06-23 14:40:00,127.25,127.25,127.08,127.18,5743.0,125.0977,125.0977,124.9306,125.0289,5743.0
2021-06-23 14:50:00,127.22,127.3,127.18,127.18,5458.0,125.0682,125.1469,125.0289,125.0289,5458.0
2021-06-23 15:00:00,127.2,127.31,127.08,127.16,6701.0,125.0486,125.1567,124.9306,125.0093,6701.0
2021-06-23 15:10:00,127.2,127.28,127.12,127.28,8899.0,125.0486,125.1272,124.9699,125.1272,8899.0
2021-06-23 15:20:00,127.29,127.46,127.26,127.45,8369.0,125.1371,125.3042,125.1076,125.2944,8369.0
2021-06-23 15:30:00,127.49,127.62,127.44,127.55,21299.0,125.3337,125.4615,125.2845,125.3927,21299.0
2021-06-23 15:40:00,127.51,127.52,127.26,127.27,24262.0,125.3533,125.3632,125.1076,125.1174,24262.0
2021-06-23 15:50:00,127.27,127.32,127.06,127.25,103354.0,125.1174,125.1666,124.911,125.0977,103354.0
2021-06-24 09:30:00,128.69,129.7,128.32,129.69,26707.0,126.5134,127.5063,126.1496,127.4965,26707.0
2021-06-24 09:40:00,129.52,129.81,129.38,129.53,16664.0,127.3293,127.6144,127.1917,127.3392,16664.0
2021-06-24 09:50:00,129.59,129.6,128.96,129.34,12128.0,127.3982,127.408,126.7788,127.1524,12128.0
2021-06-24 10:00:00,129.35,129.54,128.95,129.4,14590.0,127.1622,127.349,126.769,127.2114,14590.0
2021-06-24 10:10:00,129.49,129.64,129.17,129.2,8574.0,127.2999,127.4473,126.9853,127.0148,8574.0
2021-06-24 10:20:00,129.19,129.65,129.19,129.5,11201.0,127.0049,127.4571,127.0049,127.3097,11201.0
2021-06-24 10:30:00,129.58,129.69,129.37,129.47,10464.0,127.3883,127.4965,127.1819,127.2802,10464.0
2021-06-24 10:40:00,129.39,129.64,129.19,129.64,22321.0,127.2015,127.4473,127.0049,127.4473,22321.0
2021-06-24 10:50:00,129.69,129.92,129.58,129.8,16778.0,127.4965,127.7226,127.3883,127.6046,16778.0
2021-06-24 11:00:00,129.83,130.23,129.83,130.15,19295.0,127.6341,128.0273,127.6341,127.9487,19295.0
2021-06-24 11:10:00,130.07,130.1,129.89,130.04,10569.0,127.87,127.8995,127.6931,127.8405,10569.0
2021-06-24 11:20:00,129.97,129.99,129.81,129.94,11527.0,127.7717,127.7914,127.6144,127.7422,11527.0
2021-06-24 11:30:00,129.96,130.1,129.84,130.08,11193.0,127.7619,127.8995,127.6439,127.8799,11193.0
2021-06-24 11:40:00,130.07,130.18,129.92,130.03,13415.0,127.87,127.9782,127.7226,127.8307,13415.0
2021-06-24 11:50:00,130.06,130.08,129.8,129.83,15137.0,127.8602,127.8799,127.6046,127.6341,15137.0
2021-06-24 12:00:00,129.9,130.06,129.87,129.92,8326.0,127.7029,127.8602,127.6734,127.7226,8326.0
2021-06-24 12:10:00,129.93,130.05,129.88,129.99,10677.0,127.7324,127.8504,127.6833,127.7914,10677.0
2021-06-24 12:20:00,129.98,130.03,129.72,129.75,20097.0,127.7816,127.8307,127.526,127.5555,20097.0
2021-06-24 12:30:00,129.76,129.79,129.49,129.49,5652.0,127.5653,127.5948,127.2999,127.2999,5652.0
2021-06-24 12:40:00,129.48,129.7,129.48,129.66,6446.0,127.29,127.5063,127.29,127.467,6446.0
2021-06-24 12:50:00,129.65,129.66,129.39,129.52,7673.0,127.4571,127.467,127.2015,127.3293,7673.0
2021-06-24 13:00:00,129.53,129.64,129.4,129.49,9999.0,127.3392,127.4473,127.2114,127.2999,9999.0
2021-06-24 13:10:00,129.49,129.61,129.22,129.27,8331.0,127.2999,127.4178,127.0344,127.0836,8331.0
2021-06-24 13:20:00,129.26,129.49,129.2,129.43,10000.0,127.0737,127.2999,127.0148,127.2409,10000.0
2021-06-24 13:30:00,129.41,129.44,129.25,129.25,13081.0,127.2212,127.2507,127.0639,127.0639,13081.0
2021-06-24 13:40:00,129.25,129.45,129.16,129.16,25414.0,127.0639,127.2605,126.9754,126.9754,25414.0
2021-06-24 13:50:00,129.22,129.58,128.98,129.48,7279.0,127.0344,127.3883,126.7985,127.29,7279.0
2021-06-24 14:00:00,129.53,129.63,129.43,129.62,5808.0,127.3392,127.4375,127.2409,127.4277,5808.0
2021-06-24 14:10:00,129.6,129.79,129.6,129.74,13745.0,127.408,127.5948,127.408,127.5456,13745.0
2021-06-24 14:20:00,129.75,130.07,129.69,129.98,10471.0,127.5555,127.87,127.4965,127.7816,10471.0
2021-06-24 14:30:00,130.01,130.26,130.0,130.25,12108.0,127.8111,128.0568,127.8012,128.047,12108.0
2021-06-24 14:40:00,130.27,130.42,130.24,130.27,10535.0,128.0667,128.2141,128.0372,128.0667,10535.0
2021-06-24 14:50:00,130.29,130.38,130.24,130.3,16709.0,128.0863,128.1748,128.0372,128.0962,16709.0
2021-06-24 15:00:00,130.32,130.39,130.1,130.14,12855.0,128.1158,128.1846,127.8995,127.9389,12855.0
2021-06-24 15:10:00,130.16,130.39,130.16,130.34,12049.0,127.9585,128.1846,127.9585,128.1355,12049.0
2021-06-24 15:20:00,130.32,130.32,129.93,129.99,14119.0,128.1158,128.1158,127.7324,127.7914,14119.0
2021-06-24 15:30:00,129.99,130.26,129.93,130.25,24173.0,127.7914,128.0568,127.7324,128.047,24173.0
2021-06-24 15:40:00,130.26,130.54,130.26,130.43,37279.0,128.0568,128.3321,128.0568,128.224,37279.0
2021-06-24 15:50:00,130.4,130.99,130.4,130.63,182088.0,128.1945,128.7745,128.1945,128.4206,182088.0
2021-06-25 09:30:00,131.52,132.7,131.07,132.36,44160.0,129.2955,130.4556,128.8531,130.1213,44160.0
2021-06-25 09:40:00,132.42,132.55,132.03,132.31,13012.0,130.1803,130.3081,129.7969,130.0722,13012.0
2021-06-25 09:50:00,132.3,132.35,130.75,131.01,23869.0,130.0623,130.1115,128.5385,128.7941,23869.0
2021-06-25 10:00:00,130.89,131.02,130.55,130.55,25947.0,128.6762,128.804,128.3419,128.3419,25947.0
2021-06-25 10:10:00,130.59,131.16,130.52,131.03,28216.0,128.3812,128.9416,128.3124,128.8138,28216.0
2021-06-25 10:20:00,131.1,131.13,130.66,131.11,13900.0,128.8826,128.9121,128.4501,128.8925,13900.0
2021-06-25 10:30:00,131.04,131.28,130.77,130.81,11439.0,128.8236,129.0596,128.5582,128.5975,11439.0
2021-06-25 10:40:00,130.8,130.92,130.54,130.67,19393.0,128.5877,128.7057,128.3321,128.4599,19393.0
2021-06-25 10:50:00,130.67,131.34,130.59,131.16,32429.0,128.4599,129.1186,128.3812,128.9416,32429.0
2021-06-25 11:00:00,131.13,131.3,130.93,131.27,15317.0,128.9121,129.0792,128.7155,129.0497,15317.0
2021-06-25 11:10:00,131.29,131.54,131.29,131.48,11700.0,129.0694,129.3152,129.0694,129.2562,11700.0
2021-06-25 11:20:00,131.53,131.75,131.43,131.69,14629.0,129.3053,129.5216,129.207,129.4626,14629.0
2021-06-25 11:30:00,131.63,131.66,131.54,131.63,8496.0,129.4037,129.4331,129.3152,129.4037,8496.0
2021-06-25 11:40:00,131.61,131.61,131.38,131.39,12400.0,129.384,129.384,129.1579,129.1677,12400.0
2021-06-25 11:50:00,131.43,131.48,131.31,131.34,6639.0,129.207,129.2562,129.0891,129.1186,6639.0
2021-06-25 12:00:00,131.34,131.4,131.23,131.31,10065.0,129.1186,129.1775,129.0104,129.0891,10065.0
2021-06-25 12:10:00,131.31,131.31,130.89,130.89,5920.0,129.0891,129.0891,128.6762,128.6762,5920.0
2021-06-25 12:20:00,130.92,130.97,130.69,130.73,9398.0,128.7057,128.7548,128.4796,128.5189,9398.0
2021-06-25 12:30:00,130.73,130.9,130.73,130.9,4712.0,128.5189,128.686,128.5189,128.686,4712.0
2021-06-25 12:40:00,130.92,131.0,130.81,130.83,3911.0,128.7057,128.7843,128.5975,128.6172,3911.0
2021-06-25 12:50:00,130.89,130.98,130.89,130.96,4603.0,128.6762,128.7647,128.6762,128.745,4603.0
2021-06-25 13:00:00,130.99,131.0,130.9,130.92,5564.0,128.7745,128.7843,128.686,128.7057,5564.0
2021-06-25 13:10:00,130.9,130.9,130.53,130.53,13687.0,128.686,128.686,128.3223,128.3223,13687.0
2021-06-25 13:20:00,130.51,130.54,130.17,130.19,13409.0,128.3026,128.3321,127.9684,127.988,13409.0
2021-06-25 13:30:00,130.25,130.29,129.96,130.13,11112.0,128.047,128.0863,127.7619,127.929,11112.0
2021-06-25 13:40:00,130.09,130.09,129.74,129.74,20077.0,127.8897,127.8897,127.5456,127.5456,20077.0
2021-06-25 13:50:00,129.75,129.95,129.72,129.83,9942.0,127.5555,127.7521,127.526,127.6341,9942.0
2021-06-25 14:00:00,129.96,130.31,129.96,130.16,6315.0,127.7619,128.106,127.7619,127.9585,6315.0
2021-06-25 14:10:00,130.19,130.28,130.13,130.22,8860.0,127.988,128.0765,127.929,128.0175,8860.0
2021-06-25 14:20:00,130.22,130.29,130.19,130.25,9015.0,128.0175,128.0863,127.988,128.047,9015.0
2021-06-25 14:30:00,130.29,130.47,130.26,130.46,8700.0,128.0863,128.2633,128.0568,128.2534,8700.0
2021-06-25 14:40:00,130.47,130.66,130.4,130.4,13204.0,128.2633,128.4501,128.1945,128.1945,13204.0
2021-06-25 14:50:00,130.34,130.42,130.29,130.35,13425.0,128.1355,128.2141,128.0863,128.1453,13425.0
2021-06-25 15:00:00,130.33,130.53,130.29,130.41,9189.0,128.1256,128.3223,128.0863,128.2043,9189.0
2021-06-25 15:10:00,130.45,130.45,130.23,130.27,11795.0,128.2436,128.2436,128.0273,128.0667,11795.0
2021-06-25 15:20:00,130.25,130.57,130.2,130.57,7814.0,128.047,128.3616,127.9978,128.3616,7814.0
2021-06-25 15:30:00,130.51,130.77,130.41,130.71,24439.0,128.3026,128.5582,128.2043,128.4992,24439.0
2021-06-25 15:40:00,130.69,130.73,130.25,130.28,26724.0,128.4796,128.5189,128.047,128.0765,26724.0
2021-06-25 15:50:00,130.29,130.3,128.35,129.55,347999.0,128.0863,128.0962,126.1791,127.3588,347999.0
2021-06-28 09:30:00,131.66,132.51,130.49,132.37,40422.0,129.4331,130.2688,128.2829,130.1311,40422.0
2021-06-28 09:40:00,132.32,132.66,132.0,132.08,18615.0,130.082,130.4162,129.7674,129.846,18615.0
2021-06-28 09:50:00,132.02,132.25,131.73,131.8,17940.0,129.7871,130.0132,129.502,129.5708,17940.0
2021-06-28 10:00:00,131.89,131.98,131.31,131.84,11657.0,129.6593,129.7477,129.0891,129.6101,11657.0
2021-06-28 10:10:00,131.85,131.88,131.21,131.38,13295.0,129.6199,129.6494,128.9908,129.1579,13295.0
2021-06-28 10:20:00,131.32,131.79,131.23,131.71,11034.0,129.0989,129.561,129.0104,129.4823,11034.0
2021-06-28 10:30:00,131.78,132.07,131.5,131.68,21188.0,129.5511,129.8362,129.2759,129.4528,21188.0
2021-06-28 10:40:00,131.71,132.2,131.71,132.05,14670.0,129.4823,129.964,129.4823,129.8166,14670.0
2021-06-28 10:50:00,132.15,132.29,131.83,131.83,10280.0,129.9149,130.0525,129.6003,129.6003,10280.0
2021-06-28 11:00:00,131.81,131.91,131.64,131.83,20718.0,129.5806,129.6789,129.4135,129.6003,20718.0
2021-06-28 11:10:00,131.81,131.99,131.75,131.94,13563.0,129.5806,129.7576,129.5216,129.7084,13563.0
2021-06-28 11:20:00,131.92,132.29,131.92,132.2,10850.0,129.6888,130.0525,129.6888,129.964,10850.0
2021-06-28 11:30:00,132.22,132.4,132.11,132.27,9276.0,129.9837,130.1606,129.8755,130.0328,9276.0
2021-06-28 11:40:00,132.25,132.5,132.19,132.37,23810.0,130.0132,130.2589,129.9542,130.1311,23810.0
2021-06-28 11:50:00,132.37,132.8,132.37,132.71,13575.0,130.1311,130.5539,130.1311,130.4654,13575.0
2021-06-28 12:00:00,132.7,133.01,132.52,133.01,25804.0,130.4556,130.7603,130.2786,130.7603,25804.0
2021-06-28 12:10:00,133.01,133.47,132.96,133.41,14733.0,130.7603,131.2125,130.7112,131.1536,14733.0
2021-06-28 12:20:00,133.41,133.45,133.09,133.09,17990.0,131.1536,131.1929,130.839,130.839,17990.0
2021-06-28 12:30:00,133.09,133.12,132.77,132.81,11966.0,130.839,130.8685,130.5244,130.5637,11966.0
2021-06-28 12:40:00,132.83,132.95,132.66,132.66,10774.0,130.5834,130.7013,130.4162,130.4162,10774.0
2021-06-28 12:50:00,132.65,132.8,132.53,132.61,9003.0,130.4064,130.5539,130.2884,130.3671,9003.0
2021-06-28 13:00:00,132.56,132.61,132.26,132.27,6967.0,130.3179,130.3671,130.023,130.0328,6967.0
2021-06-28 13:10:00,132.17,132.3,132.12,132.27,9121.0,129.9345,130.0623,129.8854,130.0328,9121.0
2021-06-28 13:20:00,132.29,132.35,131.99,132.01,4335.0,130.0525,130.1115,129.7576,129.7772,4335.0
2021-06-28 13:30:00,132.11,132.21,132.03,132.03,5329.0,129.8755,129.9738,129.7969,129.7969,5329.0
2021-06-28 13:40:00,131.97,132.09,131.92,131.96,6226.0,129.7379,129.8559,129.6888,129.7281,6226.0
2021-06-28 13:50:00,132.02,132.03,131.86,131.97,11940.0,129.7871,129.7969,129.6298,129.7379,11940.0
2021-06-28 14:00:00,132.0,132.21,131.92,132.11,22376.0,129.7674,129.9738,129.6888,129.8755,22376.0
2021-06-28 14:10:00,132.14,132.4,132.13,132.35,8307.0,129.905,130.1606,129.8952,130.1115,8307.0
2021-06-28 14:20:00,132.39,132.45,132.35,132.37,8170.0,130.1508,130.2098,130.1115,130.1311,8170.0
2021-06-28 14:30:00,132.39,132.45,132.27,132.43,6428.0,130.1508,130.2098,130.0328,130.1901,6428.0
2021-06-28 14:40:00,132.43,132.49,132.31,132.38,8890.0,130.1901,130.2491,130.0722,130.141,8890.0
2021-06-28 14:50:00,132.37,132.59,132.37,132.55,8519.0,130.1311,130.3474,130.1311,130.3081,8519.0
2021-06-28 15:00:00,132.55,132.59,132.42,132.44,9757.0,130.3081,130.3474,130.1803,130.2,9757.0
2021-06-28 15:10:00,132.49,132.75,132.38,132.71,11203.0,130.2491,130.5047,130.141,130.4654,11203.0
2021-06-28 15:20:00,132.72,132.89,132.64,132.75,13553.0,130.4752,130.6423,130.3966,130.5047,13553.0
2021-06-28 15:30:00,132.85,133.23,132.83,133.23,34655.0,130.603,130.9766,130.5834,130.9766,34655.0
2021-06-28 15:40:00,133.26,133.35,133.04,133.04,29932.0,131.0061,131.0946,130.7898,130.7898,29932.0
2021-06-28 15:50:00,133.03,133.23,132.68,132.7,110967.0,130.78,130.9766,130.4359,130.4556,110967.0
2021-06-29 09:30:00,132.52,133.53,131.95,133.53,33343.0,130.2786,131.2715,129.7182,131.2715,33343.0
2021-06-29 09:40:00,133.76,133.99,132.96,133.07,30620.0,131.4976,131.7237,130.7112,130.8193,30620.0
2021-06-29 09:50:00,132.97,133.44,132.81,133.1,14914.0,130.721,131.183,130.5637,130.8488,14914.0
2021-06-29 10:00:00,133.03,133.51,132.83,133.2,20074.0,130.78,131.2519,130.5834,130.9471,20074.0
2021-06-29 10:10:00,133.15,133.31,132.63,132.97,30752.0,130.8979,131.0552,130.3867,130.721,30752.0
2021-06-29 10:20:00,133.03,133.54,132.98,133.45,12864.0,130.78,131.2814,130.7308,131.1929,12864.0
2021-06-29 10:30:00,133.54,134.15,133.48,134.13,28231.0,131.2814,131.881,131.2224,131.8614,28231.0
2021-06-29 10:40:00,134.1,134.36,134.01,134.22,15726.0,131.8319,132.0875,131.7434,131.9499,15726.0
2021-06-29 10:50:00,134.21,134.56,134.21,134.47,26557.0,131.94,132.2841,131.94,132.1956,26557.0
2021-06-29 11:00:00,134.53,135.19,134.48,134.7,35281.0,132.2546,132.9034,132.2055,132.4217,35281.0
2021-06-29 11:10:00,134.68,134.79,134.49,134.5,9579.0,132.4021,132.5102,132.2153,132.2251,9579.0
2021-06-29 11:20:00,134.59,135.02,134.58,135.02,8868.0,132.3136,132.7363,132.3038,132.7363,8868.0
2021-06-29 11:30:00,135.02,135.02,134.7,134.71,9307.0,132.7363,132.7363,132.4217,132.4316,9307.0
2021-06-29 11:40:00,134.71,134.71,134.55,134.6,4550.0,132.4316,132.4316,132.2743,132.3234,4550.0
2021-06-29 11:50:00,134.6,134.66,134.53,134.64,8076.0,132.3234,132.3824,132.2546,132.3627,8076.0
2021-06-29 12:00:00,134.69,134.69,134.43,134.53,6668.0,132.4119,132.4119,132.1563,132.2546,6668.0
2021-06-29 12:10:00,134.47,134.69,134.47,134.69,3775.0,132.1956,132.4119,132.1956,132.4119,3775.0
2021-06-29 12:20:00,134.69,134.95,134.55,134.93,6578.0,132.4119,132.6675,132.2743,132.6478,6578.0
2021-06-29 12:30:00,134.88,135.03,134.58,134.69,7605.0,132.5987,132.7462,132.3038,132.4119,7605.0
2021-06-29 12:40:00,134.7,134.86,134.32,134.5,7222.0,132.4217,132.579,132.0482,132.2251,7222.0
2021-06-29 12:50:00,134.55,134.55,134.09,134.17,11420.0,132.2743,132.2743,131.822,131.9007,11420.0
2021-06-29 13:00:00,134.17,134.26,134.08,134.2,7225.0,131.9007,131.9892,131.8122,131.9302,7225.0
2021-06-29 13:10:00,134.21,134.21,134.06,134.16,5219.0,131.94,131.94,131.7926,131.8909,5219.0
2021-06-29 13:20:00,134.16,134.27,134.16,134.26,3835.0,131.8909,131.999,131.8909,131.9892,3835.0
2021-06-29 13:30:00,134.24,134.39,134.21,134.38,4878.0,131.9695,132.117,131.94,132.1071,4878.0
2021-06-29 13:40:00,134.34,135.05,134.29,134.87,21467.0,132.0678,132.7658,132.0187,132.5889,21467.0
2021-06-29 13:50:00,134.82,134.82,134.36,134.61,15486.0,132.5397,132.5397,132.0875,132.3333,15486.0
2021-06-29 14:00:00,134.56,134.63,134.44,134.55,7079.0,132.2841,132.3529,132.1661,132.2743,7079.0
2021-06-29 14:10:00,134.53,134.56,134.31,134.32,8653.0,132.2546,132.2841,132.0383,132.0482,8653.0
2021-06-29 14:20:00,134.36,134.39,134.19,134.24,4800.0,132.0875,132.117,131.9204,131.9695,4800.0
2021-06-29 14:30:00,134.19,134.24,134.03,134.15,6892.0,131.9204,131.9695,131.7631,131.881,6892.0
2021-06-29 14:40:00,134.15,134.21,134.1,134.14,4757.0,131.881,131.94,131.8319,131.8712,4757.0
2021-06-29 14:50:00,134.15,134.38,134.14,134.33,6241.0,131.881,132.1071,131.8712,132.058,6241.0
2021-06-29 15:00:00,134.36,134.49,134.3,134.38,5413.0,132.0875,132.2153,132.0285,132.1071,5413.0
2021-06-29 15:10:00,134.4,134.57,134.4,134.56,10357.0,132.1268,132.2939,132.1268,132.2841,10357.0
2021-06-29 15:20:00,134.53,134.66,134.49,134.5,10818.0,132.2546,132.3824,132.2153,132.2251,10818.0
2021-06-29 15:30:00,134.48,134.71,134.44,134.52,21612.0,132.2055,132.4316,132.1661,132.2448,21612.0
2021-06-29 15:40:00,134.53,134.56,134.35,134.44,17023.0,132.2546,132.2841,132.0777,132.1661,17023.0
2021-06-29 15:50:00,134.46,134.91,134.15,134.32,95534.0,132.1858,132.6282,131.881,132.0482,95534.0
2021-06-30 09:30:00,134.71,134.95,132.46,133.71,32218.0,132.4316,132.6675,130.2196,131.4485,32218.0
2021-06-30 09:40:00,133.93,134.8,133.72,134.5,28276.0,131.6648,132.52,131.4583,132.2251,28276.0
2021-06-30 09:50:00,134.17,134.24,133.3,133.45,9442.0,131.9007,131.9695,131.0454,131.1929,9442.0
2021-06-30 10:00:00,133.42,133.74,133.13,133.25,7720.0,131.1634,131.478,130.8783,130.9963,7720.0
2021-06-30 10:10:00,133.3,133.48,132.98,133.4,15944.0,131.0454,131.2224,130.7308,131.1437,15944.0
2021-06-30 10:20:00,133.26,133.61,133.26,133.45,6610.0,131.0061,131.3502,131.0061,131.1929,6610.0
2021-06-30 10:30:00,133.46,133.73,133.36,133.47,7862.0,131.2027,131.4681,131.1044,131.2125,7862.0
2021-06-30 10:40:00,133.52,133.58,133.31,133.31,15074.0,131.2617,131.3207,131.0552,131.0552,15074.0
2021-06-30 10:50:00,133.34,133.98,133.28,133.69,5305.0,131.0847,131.7139,131.0257,131.4288,5305.0
2021-06-30 11:00:00,133.73,133.79,133.48,133.61,4488.0,131.4681,131.5271,131.2224,131.3502,4488.0
2021-06-30 11:10:00,133.62,133.62,133.51,133.56,4648.0,131.36,131.36,131.2519,131.301,4648.0
2021-06-30 11:20:00,133.62,133.78,133.59,133.6,9296.0,131.36,131.5173,131.3305,131.3403,9296.0
2021-06-30 11:30:00,133.63,133.74,133.5,133.74,5904.0,131.3698,131.478,131.242,131.478,5904.0
2021-06-30 11:40:00,133.74,133.83,133.56,133.83,3679.0,131.478,131.5664,131.301,131.5664,3679.0
2021-06-30 11:50:00,133.9,134.22,133.88,134.08,13003.0,131.6353,131.9499,131.6156,131.8122,13003.0
2021-06-30 12:00:00,134.04,134.1,133.72,133.91,4855.0,131.7729,131.8319,131.4583,131.6451,4855.0
2021-06-30 12:10:00,133.9,134.04,133.86,134.04,6106.0,131.6353,131.7729,131.5959,131.7729,6106.0
2021-06-30 12:20:00,134.03,134.06,133.62,133.62,8286.0,131.7631,131.7926,131.36,131.36,8286.0
2021-06-30 12:30:00,133.7,133.86,133.52,133.52,4586.0,131.4386,131.5959,131.2617,131.2617,4586.0
2021-06-30 12:40:00,133.57,133.66,133.46,133.57,5908.0,131.3108,131.3993,131.2027,131.3108,5908.0
2021-06-30 12:50:00,133.56,133.65,133.52,133.52,2500.0,131.301,131.3895,131.2617,131.2617,2500.0
2021-06-30 13:00:00,133.54,133.79,133.53,133.79,3893.0,131.2814,131.5271,131.2715,131.5271,3893.0
2021-06-30 13:10:00,133.77,133.82,133.67,133.67,3551.0,131.5075,131.5566,131.4092,131.4092,3551.0
2021-06-30 13:20:00,133.6,133.65,133.42,133.48,4331.0,131.3403,131.3895,131.1634,131.2224,4331.0
2021-06-30 13:30:00,133.5,133.75,133.47,133.68,4233.0,131.242,131.4878,131.2125,131.419,4233.0
2021-06-30 13:40:00,133.73,133.79,133.66,133.78,2122.0,131.4681,131.5271,131.3993,131.5173,2122.0
2021-06-30 13:50:00,133.78,133.83,133.74,133.8,2932.0,131.5173,131.5664,131.478,131.537,2932.0
2021-06-30 14:00:00,133.8,133.8,133.34,133.4,7371.0,131.537,131.537,131.0847,131.1437,7371.0
2021-06-30 14:10:00,133.38,133.6,133.38,133.57,3307.0,131.1241,131.3403,131.1241,131.3108,3307.0
2021-06-30 14:20:00,133.54,133.61,133.44,133.55,3818.0,131.2814,131.3502,131.183,131.2912,3818.0
2021-06-30 14:30:00,133.57,133.62,133.55,133.62,4782.0,131.3108,131.36,131.2912,131.36,4782.0
2021-06-30 14:40:00,133.64,133.66,133.57,133.6,3806.0,131.3797,131.3993,131.3108,131.3403,3806.0
2021-06-30 14:50:00,133.62,133.77,133.57,133.73,6108.0,131.36,131.5075,131.3108,131.4681,6108.0
2021-06-30 15:00:00,133.7,133.7,133.57,133.68,6913.0,131.4386,131.4386,131.3108,131.419,6913.0
2021-06-30 15:10:00,133.7,133.9,133.69,133.83,4061.0,131.4386,131.6353,131.4288,131.5664,4061.0
2021-06-30 15:20:00,133.84,134.06,133.84,133.93,6898.0,131.5763,131.7926,131.5763,131.6648,6898.0
2021-06-30 15:30:00,133.89,133.98,133.83,133.94,9682.0,131.6254,131.7139,131.5664,131.6746,9682.0
2021-06-30 15:40:00,133.97,134.32,133.97,134.09,11980.0,131.7041,132.0482,131.7041,131.822,11980.0
2021-06-30 15:50:00,134.07,134.16,133.65,133.96,44707.0,131.8024,131.8909,131.3895,131.6942,44707.0
2021-07-01 09:30:00,133.58,133.87,132.73,132.88,23199.0,131.3207,131.6058,130.4851,130.6325,23199.0
2021-07-01 09:40:00,132.97,133.1,132.27,132.29,9605.0,130.721,130.8488,130.0328,130.0525,9605.0
2021-07-01 09:50:00,132.17,132.45,131.64,131.86,17827.0,129.9345,130.2098,129.4135,129.6298,17827.0
2021-07-01 10:00:00,131.84,132.33,131.67,132.33,14739.0,129.6101,130.0918,129.443,130.0918,14739.0
2021-07-01 10:10:00,132.31,132.76,132.24,132.45,18214.0,130.0722,130.5145,130.0033,130.2098,18214.0
2021-07-01 10:20:00,132.39,132.55,132.25,132.28,11636.0,130.1508,130.3081,130.0132,130.0427,11636.0
2021-07-01 10:30:00,132.28,132.29,131.81,132.03,12393.0,130.0427,130.0525,129.5806,129.7969,12393.0
2021-07-01 10:40:00,131.93,132.05,131.46,131.46,12131.0,129.6986,129.8166,129.2365,129.2365,12131.0
2021-07-01 10:50:00,131.5,131.74,131.43,131.47,20047.0,129.2759,129.5118,129.207,129.2464,20047.0
2021-07-01 11:00:00,131.49,131.61,130.78,130.79,17818.0,129.266,129.384,128.568,128.5779,17818.0
2021-07-01 11:10:00,130.68,130.68,130.09,130.18,20016.0,128.4697,128.4697,127.8897,127.9782,20016.0
2021-07-01 11:20:00,130.21,130.23,129.32,129.91,25762.0,128.0077,128.0273,127.1327,127.7127,25762.0
2021-07-01 11:30:00,129.91,130.22,129.83,130.21,11067.0,127.7127,128.0175,127.6341,128.0077,11067.0
2021-07-01 11:40:00,130.22,130.61,130.21,130.61,10286.0,128.0175,128.4009,128.0077,128.4009,10286.0
2021-07-01 11:50:00,130.69,130.87,130.63,130.73,15739.0,128.4796,128.6565,128.4206,128.5189,15739.0
2021-07-01 12:00:00,130.78,131.01,130.7,130.81,11679.0,128.568,128.7941,128.4894,128.5975,11679.0
2021-07-01 12:10:00,130.8,130.87,130.5,130.5,15873.0,128.5877,128.6565,128.2928,128.2928,15873.0
2021-07-01 12:20:00,130.46,130.54,130.31,130.41,8028.0,128.2534,128.3321,128.106,128.2043,8028.0
2021-07-01 12:30:00,130.41,130.65,130.15,130.15,15583.0,128.2043,128.4402,127.9487,127.9487,15583.0
2021-07-01 12:40:00,130.1,130.4,130.08,130.08,6139.0,127.8995,128.1945,127.8799,127.8799,6139.0
2021-07-01 12:50:00,130.03,130.07,129.77,129.9,7200.0,127.8307,127.87,127.5751,127.7029,7200.0
2021-07-01 13:00:00,129.9,130.05,129.79,130.05,4721.0,127.7029,127.8504,127.5948,127.8504,4721.0
2021-07-01 13:10:00,130.01,130.01,129.7,129.75,13399.0,127.8111,127.8111,127.5063,127.5555,13399.0
2021-07-01 13:20:00,129.68,129.84,129.57,129.57,13050.0,127.4866,127.6439,127.3785,127.3785,13050.0
2021-07-01 13:30:00,129.56,130.27,129.5,130.13,18442.0,127.3687,128.0667,127.3097,127.929,18442.0
2021-07-01 13:40:00,130.14,130.18,129.97,129.97,15002.0,127.9389,127.9782,127.7717,127.7717,15002.0
2021-07-01 13:50:00,129.99,130.0,129.56,129.58,10190.0,127.7914,127.8012,127.3687,127.3883,10190.0
2021-07-01 14:00:00,129.58,129.89,129.56,129.85,11655.0,127.3883,127.6931,127.3687,127.6538,11655.0
2021-07-01 14:10:00,129.83,129.9,129.71,129.81,8853.0,127.6341,127.7029,127.5161,127.6144,8853.0
2021-07-01 14:20:00,129.8,130.08,129.79,130.06,8720.0,127.6046,127.8799,127.5948,127.8602,8720.0
2021-07-01 14:30:00,130.06,130.26,129.94,130.02,9748.0,127.8602,128.0568,127.7422,127.8209,9748.0
2021-07-01 14:40:00,130.05,130.28,129.93,130.25,7652.0,127.8504,128.0765,127.7324,128.047,7652.0
2021-07-01 14:50:00,130.22,130.32,130.1,130.1,12263.0,128.0175,128.1158,127.8995,127.8995,12263.0
2021-07-01 15:00:00,130.15,130.23,130.0,130.13,9612.0,127.9487,128.0273,127.8012,127.929,9612.0
2021-07-01 15:10:00,130.1,130.16,129.96,130.03,8571.0,127.8995,127.9585,127.7619,127.8307,8571.0
2021-07-01 15:20:00,130.04,130.05,129.87,129.87,10568.0,127.8405,127.8504,127.6734,127.6734,10568.0
2021-07-01 15:30:00,129.9,130.05,129.68,129.72,29188.0,127.7029,127.8504,127.4866,127.526,29188.0
2021-07-01 15:40:00,129.71,129.74,129.35,129.45,42413.0,127.5161,127.5456,127.1622,127.2605,42413.0
2021-07-01 15:50:00,129.45,129.5,129.24,129.38,106671.0,127.2605,127.3097,127.0541,127.1917,106671.0
2021-07-02 09:30:00,130.95,131.08,130.2,130.71,20836.0,128.7352,128.863,127.9978,128.4992,20836.0
2021-07-02 09:40:00,130.73,130.87,130.28,130.71,13226.0,128.5189,128.6565,128.0765,128.4992,13226.0
2021-07-02 09:50:00,130.78,130.78,129.9,129.9,13876.0,128.568,128.568,127.7029,127.7029,13876.0
2021-07-02 10:00:00,129.83,129.96,129.61,129.66,15368.0,127.6341,127.7619,127.4178,127.467,15368.0
2021-07-02 10:10:00,129.72,129.98,129.65,129.91,8186.0,127.526,127.7816,127.4571,127.7127,8186.0
2021-07-02 10:20:00,129.92,130.1,129.72,129.83,9050.0,127.7226,127.8995,127.526,127.6341,9050.0
2021-07-02 10:30:00,129.85,129.85,129.53,129.6,7128.0,127.6538,127.6538,127.3392,127.408,7128.0
2021-07-02 10:40:00,129.71,129.86,129.5,129.67,8018.0,127.5161,127.6636,127.3097,127.4768,8018.0
2021-07-02 10:50:00,129.65,129.65,129.05,129.07,10683.0,127.4571,127.4571,126.8673,126.887,10683.0
2021-07-02 11:00:00,129.06,129.14,128.59,128.94,16404.0,126.8771,126.9558,126.4151,126.7592,16404.0
2021-07-02 11:10:00,128.99,129.16,128.57,129.02,29282.0,126.8083,126.9754,126.3954,126.8378,29282.0
2021-07-02 11:20:00,129.02,129.02,128.48,128.87,10696.0,126.8378,126.8378,126.3069,126.6903,10696.0
2021-07-02 11:30:00,128.9,129.09,128.9,129.09,4615.0,126.7198,126.9066,126.7198,126.9066,4615.0
2021-07-02 11:40:00,129.08,129.13,128.93,128.96,5796.0,126.8968,126.9459,126.7493,126.7788,5796.0
2021-07-02 11:50:00,128.98,129.05,128.75,128.75,7022.0,126.7985,126.8673,126.5724,126.5724,7022.0
2021-07-02 12:00:00,128.8,128.86,128.26,128.26,6741.0,126.6215,126.6805,126.0907,126.0907,6741.0
2021-07-02 12:10:00,128.32,128.42,128.16,128.3,5167.0,126.1496,126.2479,125.9923,126.13,5167.0
2021-07-02 12:20:00,128.29,128.39,127.96,128.02,7647.0,126.1201,126.2185,125.7957,125.8547,7647.0
2021-07-02 12:30:00,128.03,128.43,127.98,128.41,8447.0,125.8645,126.2578,125.8154,126.2381,8447.0
2021-07-02 12:40:00,128.4,128.46,128.19,128.19,6092.0,126.2283,126.2873,126.0218,126.0218,6092.0
2021-07-02 12:50:00,128.21,128.37,128.17,128.37,4875.0,126.0415,126.1988,126.0022,126.1988,4875.0
2021-07-02 13:00:00,128.41,128.46,128.28,128.35,5036.0,126.2381,126.2873,126.1103,126.1791,5036.0
2021-07-02 13:10:00,128.35,128.5,128.35,128.47,4627.0,126.1791,126.3266,126.1791,126.2971,4627.0
2021-07-02 13:20:00,128.46,128.72,128.39,128.65,5544.0,126.2873,126.5429,126.2185,126.4741,5544.0
2021-07-02 13:30:00,128.68,128.7,128.56,128.68,6142.0,126.5036,126.5232,126.3856,126.5036,6142.0
2021-07-02 13:40:00,128.69,128.75,128.58,128.65,7449.0,126.5134,126.5724,126.4052,126.4741,7449.0
2021-07-02 13:50:00,128.62,128.8,128.61,128.7,7295.0,126.4446,126.6215,126.4347,126.5232,7295.0
2021-07-02 14:00:00,128.7,128.85,128.68,128.83,4474.0,126.5232,126.6707,126.5036,126.651,4474.0
2021-07-02 14:10:00,128.82,128.93,128.75,128.79,8991.0,126.6412,126.7493,126.5724,126.6117,8991.0
2021-07-02 14:20:00,128.76,128.92,128.76,128.8,6870.0,126.5822,126.7395,126.5822,126.6215,6870.0
2021-07-02 14:30:00,128.78,128.84,128.73,128.79,9106.0,126.6019,126.6608,126.5527,126.6117,9106.0
2021-07-02 14:40:00,128.8,128.81,128.48,128.65,12775.0,126.6215,126.6314,126.3069,126.4741,12775.0
2021-07-02 14:50:00,128.61,128.61,128.47,128.55,10511.0,126.4347,126.4347,126.2971,126.3758,10511.0
2021-07-02 15:00:00,128.53,128.69,128.49,128.65,9061.0,126.3561,126.5134,126.3168,126.4741,9061.0
2021-07-02 15:10:00,128.68,128.7,128.6,128.62,10041.0,126.5036,126.5232,126.4249,126.4446,10041.0
2021-07-02 15:20:00,128.63,128.65,128.51,128.53,11891.0,126.4544,126.4741,126.3364,126.3561,11891.0
2021-07-02 15:30:00,128.52,128.7,128.52,128.64,15267.0,126.3463,126.5232,126.3463,126.4642,15267.0
2021-07-02 15:40:00,128.62,128.68,128.45,128.49,21499.0,126.4446,126.5036,126.2774,126.3168,21499.0
2021-07-02 15:50:00,128.56,128.72,128.46,128.55,89927.0,126.3856,126.5429,126.2873,126.3758,89927.0
2021-07-06 09:30:00,128.71,128.99,128.08,128.58,56804.0,126.533,126.8083,125.9137,126.4052,56804.0
2021-07-06 09:40:00,128.56,128.58,127.83,127.93,21806.0,126.3856,126.4052,125.6679,125.7662,21806.0
2021-07-06 09:50:00,127.99,128.15,127.37,127.44,21861.0,125.8252,125.9825,125.2157,125.2845,21861.0
2021-07-06 10:00:00,127.49,127.68,126.87,127.11,14338.0,125.3337,125.5205,124.7242,124.9601,14338.0
2021-07-06 10:10:00,127.13,127.13,126.79,126.88,15249.0,124.9798,124.9798,124.6455,124.734,15249.0
2021-07-06 10:20:00,126.76,126.81,126.2,126.24,128607.0,124.616,124.6652,124.0655,124.1048,128607.0
2021-07-06 10:30:00,126.28,126.51,125.9,126.51,18095.0,124.1441,124.3703,123.7706,124.3703,18095.0
2021-07-06 10:40:00,126.52,126.59,126.32,126.55,7699.0,124.3801,124.4489,124.1835,124.4096,7699.0
2021-07-06 10:50:00,126.58,126.97,126.58,126.71,13508.0,124.4391,124.8225,124.4391,124.5669,13508.0
2021-07-06 11:00:00,126.64,126.89,126.46,126.86,71696.0,124.4981,124.7438,124.3211,124.7143,71696.0
2021-07-06 11:10:00,126.87,126.99,126.4,126.4,13795.0,124.7242,124.8421,124.2621,124.2621,13795.0
2021-07-06 11:20:00,126.42,126.5,126.24,126.46,11913.0,124.2818,124.3604,124.1048,124.3211,11913.0
2021-07-06 11:30:00,126.43,126.58,126.39,126.4,9716.0,124.2916,124.4391,124.2523,124.2621,9716.0
2021-07-06 11:40:00,126.41,126.56,126.33,126.44,10823.0,124.2719,124.4194,124.1933,124.3014,10823.0
2021-07-06 11:50:00,126.44,126.47,126.08,126.15,9112.0,124.3014,124.3309,123.9475,124.0163,9112.0
2021-07-06 12:00:00,126.15,126.16,125.33,125.34,11933.0,124.0163,124.0262,123.2102,123.22,11933.0
2021-07-06 12:10:00,125.35,125.35,124.57,124.72,12314.0,123.2299,123.2299,122.4631,122.6105,12314.0
2021-07-06 12:20:00,124.65,125.29,124.65,125.18,11897.0,122.5417,123.1709,122.5417,123.0627,11897.0
2021-07-06 12:30:00,125.15,125.19,124.95,125.11,8941.0,123.0333,123.0726,122.8366,122.9939,8941.0
2021-07-06 12:40:00,125.03,125.45,124.97,125.4,61557.0,122.9153,123.3282,122.8563,123.279,61557.0
2021-07-06 12:50:00,125.54,125.78,125.44,125.76,18569.0,123.4167,123.6526,123.3184,123.6329,18569.0
2021-07-06 13:00:00,125.72,125.75,125.44,125.75,7331.0,123.5936,123.6231,123.3184,123.6231,7331.0
2021-07-06 13:10:00,125.75,125.76,125.54,125.71,6995.0,123.6231,123.6329,123.4167,123.5838,6995.0
2021-07-06 13:20:00,125.68,125.7,125.53,125.7,7956.0,123.5543,123.574,123.4068,123.574,7956.0
2021-07-06 13:30:00,125.73,125.87,125.69,125.86,13239.0,123.6034,123.7411,123.5641,123.7312,13239.0
2021-07-06 13:40:00,125.9,125.98,125.8,125.8,9034.0,123.7706,123.8492,123.6723,123.6723,9034.0
2021-07-06 13:50:00,125.83,125.97,125.82,125.92,7457.0,123.7018,123.8394,123.6919,123.7902,7457.0
2021-07-06 14:00:00,125.94,126.04,125.73,126.01,8220.0,123.8099,123.9082,123.6034,123.8787,8220.0
2021-07-06 14:10:00,126.02,126.39,125.97,126.37,5170.0,123.8885,124.2523,123.8394,124.2326,5170.0
2021-07-06 14:20:00,126.39,126.4,126.25,126.4,6215.0,124.2523,124.2621,124.1147,124.2621,6215.0
2021-07-06 14:30:00,126.39,126.45,126.28,126.36,7282.0,124.2523,124.3113,124.1441,124.2228,7282.0
2021-07-06 14:40:00,126.33,126.45,126.21,126.24,6930.0,124.1933,124.3113,124.0753,124.1048,6930.0
2021-07-06 14:50:00,126.23,126.23,126.01,126.1,8363.0,124.095,124.095,123.8787,123.9672,8363.0
2021-07-06 15:00:00,126.04,126.09,125.96,126.04,8674.0,123.9082,123.9574,123.8296,123.9082,8674.0
2021-07-06 15:10:00,126.04,126.15,126.0,126.13,12462.0,123.9082,124.0163,123.8689,123.9967,12462.0
2021-07-06 15:20:00,126.14,126.35,126.11,126.35,15013.0,124.0065,124.213,123.977,124.213,15013.0
2021-07-06 15:30:00,126.35,126.43,126.21,126.41,21475.0,124.213,124.2916,124.0753,124.2719,21475.0
2021-07-06 15:40:00,126.43,126.62,126.4,126.48,39900.0,124.2916,124.4784,124.2621,124.3408,39900.0
2021-07-06 15:50:00,126.54,126.72,126.37,126.5,71684.0,124.3997,124.5767,124.2326,124.3604,71684.0
2021-07-07 09:30:00,127.94,127.94,126.76,127.08,50594.0,125.7761,125.7761,124.616,124.9306,50594.0
2021-07-07 09:40:00,126.98,127.44,126.82,126.9,25444.0,124.8323,125.2845,124.675,124.7537,25444.0
2021-07-07 09:50:00,126.83,126.87,126.17,126.22,19484.0,124.6848,124.7242,124.036,124.0852,19484.0
2021-07-07 10:00:00,126.11,126.33,125.88,126.19,17402.0,123.977,124.1933,123.7509,124.0557,17402.0
2021-07-07 10:10:00,126.19,126.22,125.86,125.95,8380.0,124.0557,124.0852,123.7312,123.8197,8380.0
2021-07-07 10:20:00,125.93,125.93,124.65,124.68,32690.0,123.8001,123.8001,122.5417,122.5712,32690.0
2021-07-07 10:30:00,124.67,124.75,123.6,123.83,32637.0,122.5614,122.64,121.5095,121.7356,32637.0
2021-07-07 10:40:00,123.83,123.86,122.91,123.26,34112.0,121.7356,121.7651,120.8311,121.1752,34112.0
2021-07-07 10:50:00,123.15,123.72,123.15,123.58,38722.0,121.0671,121.6274,121.0671,121.4898,38722.0
2021-07-07 11:00:00,123.58,123.83,123.34,123.52,15739.0,121.4898,121.7356,121.2539,121.4308,15739.0
2021-07-07 11:10:00,123.57,123.83,123.36,123.72,15670.0,121.48,121.7356,121.2735,121.6274,15670.0
2021-07-07 11:20:00,123.64,123.93,123.46,123.73,18616.0,121.5488,121.8339,121.3718,121.6373,18616.0
2021-07-07 11:30:00,123.76,123.79,123.49,123.65,9951.0,121.6668,121.6963,121.4013,121.5586,9951.0
2021-07-07 11:40:00,123.65,124.15,123.4,124.08,9909.0,121.5586,122.0502,121.3129,121.9814,9909.0
2021-07-07 11:50:00,124.04,124.33,124.04,124.15,7198.0,121.942,122.2271,121.942,122.0502,7198.0
2021-07-07 12:00:00,124.17,124.56,124.13,124.41,11111.0,122.0698,122.4532,122.0305,122.3058,11111.0
2021-07-07 12:10:00,124.43,124.45,124.08,124.15,20493.0,122.3254,122.3451,121.9814,122.0502,20493.0
2021-07-07 12:20:00,124.18,124.18,123.83,123.84,15577.0,122.0797,122.0797,121.7356,121.7454,15577.0
2021-07-07 12:30:00,123.83,124.01,123.7,123.96,18030.0,121.7356,121.9125,121.6078,121.8634,18030.0
2021-07-07 12:40:00,124.01,124.02,123.77,123.78,12420.0,121.9125,121.9224,121.6766,121.6864,12420.0
2021-07-07 12:50:00,123.82,123.96,123.63,123.71,10673.0,121.7258,121.8634,121.539,121.6176,10673.0
2021-07-07 13:00:00,123.73,123.86,123.59,123.59,18315.0,121.6373,121.7651,121.4996,121.4996,18315.0
2021-07-07 13:10:00,123.59,123.77,123.49,123.59,20620.0,121.4996,121.6766,121.4013,121.4996,20620.0
2021-07-07 13:20:00,123.63,123.76,123.0,123.51,596525.0,121.539,121.6668,120.9196,121.421,596525.0
2021-07-07 13:30:00,123.52,123.62,123.4,123.5,38069.0,121.4308,121.5291,121.3129,121.4112,38069.0
2021-07-07 13:40:00,123.51,123.59,123.39,123.42,49205.0,121.421,121.4996,121.303,121.3325,49205.0
2021-07-07 13:50:00,123.43,123.69,123.39,123.46,69079.0,121.3423,121.598,121.303,121.3718,69079.0
2021-07-07 14:00:00,123.5,123.75,123.36,123.43,51899.0,121.4112,121.6569,121.2735,121.3423,51899.0
2021-07-07 14:10:00,123.45,123.48,122.85,123.45,85766.0,121.362,121.3915,120.7722,121.362,85766.0
2021-07-07 14:20:00,123.45,123.81,123.3,123.71,103714.0,121.362,121.7159,121.2145,121.6176,103714.0
2021-07-07 14:30:00,123.63,123.95,123.4,123.5,35683.0,121.539,121.8536,121.3129,121.4112,35683.0
2021-07-07 14:40:00,123.53,123.9,123.53,123.75,27955.0,121.4407,121.8044,121.4407,121.6569,27955.0
2021-07-07 14:50:00,123.77,123.8,123.57,123.76,28160.0,121.6766,121.7061,121.48,121.6668,28160.0
2021-07-07 15:00:00,123.76,123.76,123.53,123.59,37952.0,121.6668,121.6668,121.4407,121.4996,37952.0
2021-07-07 15:10:00,123.6,123.97,123.58,123.85,73395.0,121.5095,121.8732,121.4898,121.7552,73395.0
2021-07-07 15:20:00,123.85,124.0,123.52,123.58,27021.0,121.7552,121.9027,121.4308,121.4898,27021.0
2021-07-07 15:30:00,123.58,123.6,123.39,123.51,43468.0,121.4898,121.5095,121.303,121.421,43468.0
2021-07-07 15:40:00,123.51,123.8,123.46,123.8,46155.0,121.421,121.7061,121.3718,121.7061,46155.0
2021-07-07 15:50:00,123.8,124.01,123.22,123.4,201493.0,121.7061,121.9125,121.1359,121.3129,201493.0
2021-07-08 09:30:00,120.21,120.63,119.86,120.3,70614.0,118.1768,118.5897,117.8327,118.2653,70614.0
2021-07-08 09:40:00,120.36,120.57,119.15,119.46,30612.0,118.3243,118.5307,117.1347,117.4395,30612.0
2021-07-08 09:50:00,119.42,120.96,119.42,120.96,22412.0,117.4002,118.9141,117.4002,118.9141,22412.0
2021-07-08 10:00:00,120.93,121.21,120.15,120.96,62421.0,118.8846,119.1599,118.1178,118.9141,62421.0
2021-07-08 10:10:00,120.95,121.56,120.95,121.22,19802.0,118.9043,119.504,118.9043,119.1697,19802.0
2021-07-08 10:20:00,121.2,121.69,120.56,121.69,19243.0,119.1501,119.6318,118.5209,119.6318,19243.0
2021-07-08 10:30:00,121.95,122.09,121.63,121.96,24675.0,119.8874,120.025,119.5728,119.8972,24675.0
2021-07-08 10:40:00,121.94,122.64,121.91,122.26,32873.0,119.8775,120.5657,119.8481,120.1921,32873.0
2021-07-08 10:50:00,122.19,122.42,121.9,122.05,19223.0,120.1233,120.3494,119.8382,119.9857,19223.0
2021-07-08 11:00:00,122.05,122.59,121.96,122.43,14032.0,119.9857,120.5166,119.8972,120.3593,14032.0
2021-07-08 11:10:00,122.45,122.67,122.28,122.56,12105.0,120.3789,120.5952,120.2118,120.4871,12105.0
2021-07-08 11:20:00,122.5,122.8,122.33,122.71,7144.0,120.4281,120.723,120.261,120.6345,7144.0
2021-07-08 11:30:00,122.72,122.96,122.47,122.92,6005.0,120.6444,120.8803,120.3986,120.841,6005.0
2021-07-08 11:40:00,122.98,122.99,122.69,122.9,6957.0,120.9,120.9098,120.6149,120.8213,6957.0
2021-07-08 11:50:00,122.88,123.1,122.81,123.06,9196.0,120.8017,121.0179,120.7328,120.9786,9196.0
2021-07-08 12:00:00,123.12,123.35,123.05,123.34,9877.0,121.0376,121.2637,120.9688,121.2539,9877.0
2021-07-08 12:10:00,123.35,123.35,123.06,123.08,5100.0,121.2637,121.2637,120.9786,120.9983,5100.0
2021-07-08 12:20:00,123.14,123.52,123.14,123.51,19150.0,121.0573,121.4308,121.0573,121.421,19150.0
2021-07-08 12:30:00,123.47,123.68,123.46,123.49,11663.0,121.3817,121.5881,121.3718,121.4013,11663.0
2021-07-08 12:40:00,123.54,123.54,123.14,123.14,12881.0,121.4505,121.4505,121.0573,121.0573,12881.0
2021-07-08 12:50:00,123.24,123.38,123.06,123.17,10600.0,121.1556,121.2932,120.9786,121.0867,10600.0
2021-07-08 13:00:00,123.1,123.25,123.01,123.02,6054.0,121.0179,121.1654,120.9295,120.9393,6054.0
2021-07-08 13:10:00,123.06,123.06,122.72,122.88,7669.0,120.9786,120.9786,120.6444,120.8017,7669.0
2021-07-08 13:20:00,122.87,123.21,122.79,123.21,11215.0,120.7918,121.1261,120.7132,121.1261,11215.0
2021-07-08 13:30:00,123.27,123.36,123.12,123.3,10255.0,121.1851,121.2735,121.0376,121.2145,10255.0
2021-07-08 13:40:00,123.31,123.38,123.19,123.26,9524.0,121.2244,121.2932,121.1064,121.1752,9524.0
2021-07-08 13:50:00,123.29,123.35,123.07,123.07,6097.0,121.2047,121.2637,120.9884,120.9884,6097.0
2021-07-08 14:00:00,123.1,123.1,122.69,122.7,7031.0,121.0179,121.0179,120.6149,120.6247,7031.0
2021-07-08 14:10:00,122.64,122.77,122.51,122.57,5953.0,120.5657,120.6935,120.4379,120.4969,5953.0
2021-07-08 14:20:00,122.52,122.63,122.4,122.41,5177.0,120.4477,120.5559,120.3298,120.3396,5177.0
2021-07-08 14:30:00,122.45,122.47,122.29,122.31,6482.0,120.3789,120.3986,120.2216,120.2413,6482.0
2021-07-08 14:40:00,122.3,122.39,122.02,122.02,5565.0,120.2315,120.3199,119.9562,119.9562,5565.0
2021-07-08 14:50:00,122.05,122.31,121.99,122.26,7041.0,119.9857,120.2413,119.9267,120.1921,7041.0
2021-07-08 15:00:00,122.27,122.38,122.12,122.29,7628.0,120.202,120.3101,120.0545,120.2216,7628.0
2021-07-08 15:10:00,122.3,122.38,121.96,122.0,5597.0,120.2315,120.3101,119.8972,119.9365,5597.0
2021-07-08 15:20:00,122.04,122.25,121.99,122.17,5524.0,119.9759,120.1823,119.9267,120.1037,5524.0
2021-07-08 15:30:00,122.22,122.25,122.01,122.2,15450.0,120.1528,120.1823,119.9464,120.1332,15450.0
2021-07-08 15:40:00,122.25,122.25,121.98,122.09,21185.0,120.1823,120.1823,119.9169,120.025,21185.0
2021-07-08 15:50:00,122.05,122.89,122.02,122.87,112834.0,119.9857,120.8115,119.9562,120.7918,112834.0
2021-07-09 09:30:00,123.69,123.69,122.36,122.53,25846.0,121.598,121.598,120.2904,120.4576,25846.0
2021-07-09 09:40:00,122.63,123.5,122.43,123.5,17142.0,120.5559,121.4112,120.3593,121.4112,17142.0
2021-07-09 09:50:00,123.5,124.0,123.37,123.71,28640.0,121.4112,121.9027,121.2834,121.6176,28640.0
2021-07-09 10:00:00,123.72,124.45,123.72,124.32,9516.0,121.6274,122.3451,121.6274,122.2173,9516.0
2021-07-09 10:10:00,124.38,124.41,124.01,124.23,15505.0,122.2763,122.3058,121.9125,122.1288,15505.0
2021-07-09 10:20:00,124.17,124.5,124.14,124.39,19821.0,122.0698,122.3943,122.0403,122.2861,19821.0
2021-07-09 10:30:00,124.36,124.87,124.33,124.73,11818.0,122.2566,122.758,122.2271,122.6204,11818.0
2021-07-09 10:40:00,124.71,124.72,124.34,124.44,10299.0,122.6007,122.6105,122.237,122.3353,10299.0
2021-07-09 10:50:00,124.52,124.6,124.39,124.54,6720.0,122.4139,122.4926,122.2861,122.4336,6720.0
2021-07-09 11:00:00,124.56,124.75,124.49,124.64,7921.0,122.4532,122.64,122.3844,122.5319,7921.0
2021-07-09 11:10:00,124.73,124.97,124.66,124.95,10521.0,122.6204,122.8563,122.5515,122.8366,10521.0
2021-07-09 11:20:00,124.91,125.36,124.9,125.18,12484.0,122.7973,123.2397,122.7875,123.0627,12484.0
2021-07-09 11:30:00,125.19,125.34,125.15,125.27,7512.0,123.0726,123.22,123.0333,123.1512,7512.0
2021-07-09 11:40:00,125.28,125.61,125.26,125.47,9476.0,123.1611,123.4855,123.1414,123.3478,9476.0
2021-07-09 11:50:00,125.45,125.52,125.11,125.11,9875.0,123.3282,123.397,122.9939,122.9939,9875.0
2021-07-09 12:00:00,125.14,125.4,125.13,125.31,10260.0,123.0234,123.279,123.0136,123.1906,10260.0
2021-07-09 12:10:00,125.33,125.41,125.29,125.38,4781.0,123.2102,123.2889,123.1709,123.2594,4781.0
2021-07-09 12:20:00,125.4,125.4,125.25,125.4,9857.0,123.279,123.279,123.1316,123.279,9857.0
2021-07-09 12:30:00,125.36,125.36,125.17,125.29,14127.0,123.2397,123.2397,123.0529,123.1709,14127.0
2021-07-09 12:40:00,125.33,125.68,125.33,125.54,7331.0,123.2102,123.5543,123.2102,123.4167,7331.0
2021-07-09 12:50:00,125.58,125.64,125.46,125.48,7887.0,123.456,123.515,123.338,123.3577,7887.0
2021-07-09 13:00:00,125.51,125.59,125.23,125.34,18837.0,123.3872,123.4658,123.1119,123.22,18837.0
2021-07-09 13:10:00,125.41,125.56,125.38,125.48,8331.0,123.2889,123.4363,123.2594,123.3577,8331.0
2021-07-09 13:20:00,125.52,125.55,125.45,125.53,5189.0,123.397,123.4265,123.3282,123.4068,5189.0
2021-07-09 13:30:00,125.53,125.6,125.51,125.57,10441.0,123.4068,123.4756,123.3872,123.4462,10441.0
2021-07-09 13:40:00,125.6,125.62,125.37,125.42,19411.0,123.4756,123.4953,123.2495,123.2987,19411.0
2021-07-09 13:50:00,125.43,125.43,125.21,125.32,8863.0,123.3085,123.3085,123.0922,123.2004,8863.0
2021-07-09 14:00:00,125.31,125.38,125.16,125.16,10846.0,123.1906,123.2594,123.0431,123.0431,10846.0
2021-07-09 14:10:00,125.16,125.39,125.16,125.37,5700.0,123.0431,123.2692,123.0431,123.2495,5700.0
2021-07-09 14:20:00,125.38,125.44,125.28,125.44,7527.0,123.2594,123.3184,123.1611,123.3184,7527.0
2021-07-09 14:30:00,125.38,125.58,125.31,125.58,8238.0,123.2594,123.456,123.1906,123.456,8238.0
2021-07-09 14:40:00,125.58,125.69,125.46,125.46,8545.0,123.456,123.5641,123.338,123.338,8545.0
2021-07-09 14:50:00,125.48,125.71,125.48,125.7,8009.0,123.3577,123.5838,123.3577,123.574,8009.0
2021-07-09 15:00:00,125.67,125.93,125.67,125.85,17497.0,123.5445,123.8001,123.5445,123.7214,17497.0
2021-07-09 15:10:00,125.87,125.96,125.83,125.86,12360.0,123.7411,123.8296,123.7018,123.7312,12360.0
2021-07-09 15:20:00,125.84,125.92,125.8,125.81,14793.0,123.7116,123.7902,123.6723,123.6821,14793.0
2021-07-09 15:30:00,125.81,125.96,125.69,125.81,25669.0,123.6821,123.8296,123.5641,123.6821,25669.0
2021-07-09 15:40:00,125.76,125.76,125.51,125.76,36982.0,123.6329,123.6329,123.3872,123.6329,36982.0
2021-07-09 15:50:00,125.78,125.94,125.62,125.62,80140.0,123.6526,123.8099,123.4953,123.4953,80140.0
2021-07-12 09:30:00,126.09,126.89,125.97,126.32,31731.0,123.9574,124.7438,123.8394,124.1835,31731.0
2021-07-12 09:40:00,126.17,126.41,125.87,126.27,8170.0,124.036,124.2719,123.7411,124.1343,8170.0
2021-07-12 09:50:00,126.28,126.59,126.28,126.48,10201.0,124.1441,124.4489,124.1441,124.3408,10201.0
2021-07-12 10:00:00,126.45,126.76,126.35,126.76,13030.0,124.3113,124.616,124.213,124.616,13030.0
2021-07-12 10:10:00,126.67,126.67,126.03,126.07,6161.0,124.5275,124.5275,123.8984,123.9377,6161.0
2021-07-12 10:20:00,126.0,126.0,125.14,125.49,17439.0,123.8689,123.8689,123.0234,123.3675,17439.0
2021-07-12 10:30:00,125.59,126.35,125.58,126.17,9332.0,123.4658,124.213,123.456,124.036,9332.0
2021-07-12 10:40:00,126.21,126.37,125.92,126.1,6546.0,124.0753,124.2326,123.7902,123.9672,6546.0
2021-07-12 10:50:00,126.06,126.26,125.76,125.76,7163.0,123.9279,124.1245,123.6329,123.6329,7163.0
2021-07-12 11:00:00,125.81,126.1,125.81,126.05,5939.0,123.6821,123.9672,123.6821,123.918,5939.0
2021-07-12 11:10:00,126.05,126.1,125.52,125.77,11147.0,123.918,123.9672,123.397,123.6428,11147.0
2021-07-12 11:20:00,125.79,125.8,125.46,125.46,13993.0,123.6624,123.6723,123.338,123.338,13993.0
2021-07-12 11:30:00,125.46,125.84,125.44,125.77,6212.0,123.338,123.7116,123.3184,123.6428,6212.0
2021-07-12 11:40:00,125.87,126.67,125.87,126.64,10660.0,123.7411,124.5275,123.7411,124.4981,10660.0
2021-07-12 11:50:00,126.61,126.74,126.47,126.59,10765.0,124.4686,124.5964,124.3309,124.4489,10765.0
2021-07-12 12:00:00,126.55,126.56,126.26,126.26,5300.0,124.4096,124.4194,124.1245,124.1245,5300.0
2021-07-12 12:10:00,126.31,126.59,126.26,126.5,3980.0,124.1736,124.4489,124.1245,124.3604,3980.0
2021-07-12 12:20:00,126.51,126.67,126.47,126.57,4797.0,124.3703,124.5275,124.3309,124.4292,4797.0
2021-07-12 12:30:00,126.5,126.68,126.46,126.46,5840.0,124.3604,124.5374,124.3211,124.3211,5840.0
2021-07-12 12:40:00,126.5,126.51,126.07,126.13,5220.0,124.3604,124.3703,123.9377,123.9967,5220.0
2021-07-12 12:50:00,126.2,126.39,126.18,126.32,7844.0,124.0655,124.2523,124.0458,124.1835,7844.0
2021-07-12 13:00:00,126.36,126.37,126.08,126.08,4874.0,124.2228,124.2326,123.9475,123.9475,4874.0
2021-07-12 13:10:00,126.1,126.17,125.98,126.01,6179.0,123.9672,124.036,123.8492,123.8787,6179.0
2021-07-12 13:20:00,126.09,126.14,125.98,126.14,4824.0,123.9574,124.0065,123.8492,124.0065,4824.0
2021-07-12 13:30:00,126.09,126.37,126.09,126.3,10682.0,123.9574,124.2326,123.9574,124.1638,10682.0
2021-07-12 13:40:00,126.3,126.34,126.0,126.0,8139.0,124.1638,124.2031,123.8689,123.8689,8139.0
2021-07-12 13:50:00,126.01,126.22,125.98,126.22,12199.0,123.8787,124.0852,123.8492,124.0852,12199.0
2021-07-12 14:00:00,126.25,126.67,126.25,126.67,11582.0,124.1147,124.5275,124.1147,124.5275,11582.0
2021-07-12 14:10:00,126.73,126.83,126.48,126.57,12894.0,124.5865,124.6848,124.3408,124.4292,12894.0
2021-07-12 14:20:00,126.57,126.65,126.42,126.55,9496.0,124.4292,124.5079,124.2818,124.4096,9496.0
2021-07-12 14:30:00,126.59,126.69,126.42,126.42,8634.0,124.4489,124.5472,124.2818,124.2818,8634.0
2021-07-12 14:40:00,126.45,126.58,126.37,126.49,10529.0,124.3113,124.4391,124.2326,124.3506,10529.0
2021-07-12 14:50:00,126.46,126.5,126.31,126.34,8542.0,124.3211,124.3604,124.1736,124.2031,8542.0
2021-07-12 15:00:00,126.4,126.63,126.4,126.56,18443.0,124.2621,124.4882,124.2621,124.4194,18443.0
2021-07-12 15:10:00,126.55,126.56,126.36,126.44,11705.0,124.4096,124.4194,124.2228,124.3014,11705.0
2021-07-12 15:20:00,126.44,126.74,126.44,126.69,15508.0,124.3014,124.5964,124.3014,124.5472,15508.0
2021-07-12 15:30:00,126.7,127.02,126.68,126.81,24243.0,124.557,124.8716,124.5374,124.6652,24243.0
2021-07-12 15:40:00,126.83,127.04,126.83,126.99,26204.0,124.6848,124.8913,124.6848,124.8421,26204.0
2021-07-12 15:50:00,127.03,127.27,126.96,127.07,78467.0,124.8815,125.1174,124.8126,124.9208,78467.0
2021-07-13 09:30:00,126.26,126.7,125.55,125.73,39423.0,124.1245,124.557,123.4265,123.6034,39423.0
2021-07-13 09:40:00,125.66,127.01,125.59,126.72,15878.0,123.5346,124.8618,123.4658,124.5767,15878.0
2021-07-13 09:50:00,126.66,126.83,126.48,126.52,8474.0,124.5177,124.6848,124.3408,124.3801,8474.0
2021-07-13 10:00:00,126.56,127.15,126.54,126.76,15185.0,124.4194,124.9994,124.3997,124.616,15185.0
2021-07-13 10:10:00,126.76,126.98,126.42,126.44,13016.0,124.616,124.8323,124.2818,124.3014,13016.0
2021-07-13 10:20:00,126.48,127.04,126.3,127.01,11379.0,124.3408,124.8913,124.1638,124.8618,11379.0
2021-07-13 10:30:00,127.0,127.08,126.75,126.77,12140.0,124.852,124.9306,124.6062,124.6259,12140.0
2021-07-13 10:40:00,126.83,127.03,126.6,127.01,16890.0,124.6848,124.8815,124.4587,124.8618,16890.0
2021-07-13 10:50:00,126.95,127.25,126.92,127.16,9301.0,124.8028,125.0977,124.7733,125.0093,9301.0
2021-07-13 11:00:00,127.16,127.41,127.14,127.27,11595.0,125.0093,125.255,124.9896,125.1174,11595.0
2021-07-13 11:10:00,127.3,127.38,127.14,127.17,7673.0,125.1469,125.2255,124.9896,125.0191,7673.0
2021-07-13 11:20:00,127.2,127.32,127.15,127.29,11501.0,125.0486,125.1666,124.9994,125.1371,11501.0
2021-07-13 11:30:00,127.29,127.29,126.9,127.17,6164.0,125.1371,125.1371,124.7537,125.0191,6164.0
2021-07-13 11:40:00,127.19,127.43,127.18,127.35,13567.0,125.0388,125.2747,125.0289,125.196,13567.0
2021-07-13 11:50:00,127.38,127.63,127.38,127.6,9336.0,125.2255,125.4713,125.2255,125.4418,9336.0
2021-07-13 12:00:00,127.59,127.77,127.56,127.67,8778.0,125.432,125.6089,125.4025,125.5106,8778.0
2021-07-13 12:10:00,127.66,127.96,127.65,127.87,9216.0,125.5008,125.7957,125.491,125.7073,9216.0
2021-07-13 12:20:00,127.87,127.9,127.8,127.86,5747.0,125.7073,125.7367,125.6384,125.6974,5747.0
2021-07-13 12:30:00,127.88,128.02,127.88,128.0,8129.0,125.7171,125.8547,125.7171,125.8351,8129.0
2021-07-13 12:40:00,127.98,128.04,127.92,127.92,7056.0,125.8154,125.8744,125.7564,125.7564,7056.0
2021-07-13 12:50:00,127.88,127.98,127.84,127.98,9318.0,125.7171,125.8154,125.6778,125.8154,9318.0
2021-07-13 13:00:00,127.98,128.05,127.57,127.57,5420.0,125.8154,125.8842,125.4123,125.4123,5420.0
2021-07-13 13:10:00,127.55,127.55,127.05,127.05,8210.0,125.3927,125.3927,124.9011,124.9011,8210.0
2021-07-13 13:20:00,127.0,127.13,126.83,127.07,6186.0,124.852,124.9798,124.6848,124.9208,6186.0
2021-07-13 13:30:00,126.97,127.13,126.87,127.06,7124.0,124.8225,124.9798,124.7242,124.911,7124.0
2021-07-13 13:40:00,127.07,127.17,126.84,127.03,7061.0,124.9208,125.0191,124.6947,124.8815,7061.0
2021-07-13 13:50:00,127.03,127.18,126.94,127.08,6301.0,124.8815,125.0289,124.793,124.9306,6301.0
2021-07-13 14:00:00,127.05,127.05,126.67,126.95,9677.0,124.9011,124.9011,124.5275,124.8028,9677.0
2021-07-13 14:10:00,126.99,127.23,126.99,127.13,6536.0,124.8421,125.0781,124.8421,124.9798,6536.0
2021-07-13 14:20:00,127.12,127.39,127.08,127.35,7710.0,124.9699,125.2354,124.9306,125.196,7710.0
2021-07-13 14:30:00,127.38,127.54,127.28,127.33,7285.0,125.2255,125.3828,125.1272,125.1764,7285.0
2021-07-13 14:40:00,127.36,127.43,127.07,127.18,6684.0,125.2059,125.2747,124.9208,125.0289,6684.0
2021-07-13 14:50:00,127.17,127.5,127.0,127.43,6113.0,125.0191,125.3435,124.852,125.2747,6113.0
2021-07-13 15:00:00,127.42,127.44,127.29,127.31,4946.0,125.2649,125.2845,125.1371,125.1567,4946.0
2021-07-13 15:10:00,127.34,127.43,127.19,127.39,5300.0,125.1862,125.2747,125.0388,125.2354,5300.0
2021-07-13 15:20:00,127.49,127.51,127.29,127.34,17283.0,125.3337,125.3533,125.1371,125.1862,17283.0
2021-07-13 15:30:00,127.4,127.63,127.21,127.58,18399.0,125.2452,125.4713,125.0584,125.4222,18399.0
2021-07-13 15:40:00,127.57,127.62,127.29,127.29,19039.0,125.4123,125.4615,125.1371,125.1371,19039.0
2021-07-13 15:50:00,127.32,127.34,126.68,126.79,103526.0,125.1666,125.1862,124.5374,124.6455,103526.0
2021-07-14 09:30:00,128.14,130.2,127.61,130.2,51814.0,125.9727,127.9978,125.4516,127.9978,51814.0
2021-07-14 09:40:00,130.23,130.88,129.87,130.3,75812.0,128.0273,128.6663,127.6734,128.0962,75812.0
2021-07-14 09:50:00,130.3,130.42,129.86,130.27,20491.0,128.0962,128.2141,127.6636,128.0667,20491.0
2021-07-14 10:00:00,130.24,130.51,129.82,130.06,31996.0,128.0372,128.3026,127.6243,127.8602,31996.0
2021-07-14 10:10:00,130.09,130.44,129.86,129.99,11464.0,127.8897,128.2338,127.6636,127.7914,11464.0
2021-07-14 10:20:00,129.74,129.74,127.99,128.11,15285.0,127.5456,127.5456,125.8252,125.9432,15285.0
2021-07-14 10:30:00,128.12,128.13,127.5,127.96,23629.0,125.953,125.9629,125.3435,125.7957,23629.0
2021-07-14 10:40:00,127.84,128.39,127.83,128.38,7304.0,125.6778,126.2185,125.6679,126.2086,7304.0
2021-07-14 10:50:00,128.42,128.66,128.19,128.55,3600.0,126.2479,126.4839,126.0218,126.3758,3600.0
2021-07-14 11:00:00,128.47,128.56,128.16,128.25,5566.0,126.2971,126.3856,125.9923,126.0808,5566.0
2021-07-14 11:10:00,128.26,128.33,127.89,128.03,5851.0,126.0907,126.1595,125.7269,125.8645,5851.0
2021-07-14 11:20:00,127.97,128.14,127.02,127.34,10539.0,125.8056,125.9727,124.8716,125.1862,10539.0
2021-07-14 11:30:00,127.4,127.72,127.39,127.52,4135.0,125.2452,125.5598,125.2354,125.3632,4135.0
2021-07-14 11:40:00,127.56,127.57,127.01,127.17,7856.0,125.4025,125.4123,124.8618,125.0191,7856.0
2021-07-14 11:50:00,127.16,127.21,126.39,126.46,8483.0,125.0093,125.0584,124.2523,124.3211,8483.0
2021-07-14 12:00:00,126.53,127.18,126.53,127.09,7061.0,124.3899,125.0289,124.3899,124.9404,7061.0
2021-07-14 12:10:00,126.99,127.37,126.99,127.27,5872.0,124.8421,125.2157,124.8421,125.1174,5872.0
2021-07-14 12:20:00,127.3,127.44,127.23,127.26,8615.0,125.1469,125.2845,125.0781,125.1076,8615.0
2021-07-14 12:30:00,127.22,127.4,127.11,127.23,4423.0,125.0682,125.2452,124.9601,125.0781,4423.0
2021-07-14 12:40:00,127.28,127.52,127.26,127.43,6390.0,125.1272,125.3632,125.1076,125.2747,6390.0
2021-07-14 12:50:00,127.42,127.76,127.39,127.43,3634.0,125.2649,125.5991,125.2354,125.2747,3634.0
2021-07-14 13:00:00,127.41,127.58,127.07,127.09,3489.0,125.255,125.4222,124.9208,124.9404,3489.0
2021-07-14 13:10:00,127.0,127.06,126.73,126.87,3894.0,124.852,124.911,124.5865,124.7242,3894.0
2021-07-14 13:20:00,126.82,126.83,126.62,126.68,4058.0,124.675,124.6848,124.4784,124.5374,4058.0
2021-07-14 13:30:00,126.75,126.9,126.7,126.81,7100.0,124.6062,124.7537,124.557,124.6652,7100.0
2021-07-14 13:40:00,126.78,126.89,126.64,126.7,12478.0,124.6357,124.7438,124.4981,124.557,12478.0
2021-07-14 13:50:00,126.67,126.87,126.55,126.65,6145.0,124.5275,124.7242,124.4096,124.5079,6145.0
2021-07-14 14:00:00,126.69,127.07,126.69,126.97,6252.0,124.5472,124.9208,124.5472,124.8225,6252.0
2021-07-14 14:10:00,126.96,127.36,126.94,127.35,6488.0,124.8126,125.2059,124.793,125.196,6488.0
2021-07-14 14:20:00,127.34,127.46,127.26,127.27,8216.0,125.1862,125.3042,125.1076,125.1174,8216.0
2021-07-14 14:30:00,127.24,127.28,127.01,127.04,8064.0,125.0879,125.1272,124.8618,124.8913,8064.0
2021-07-14 14:40:00,127.01,127.03,126.83,126.91,4646.0,124.8618,124.8815,124.6848,124.7635,4646.0
2021-07-14 14:50:00,126.96,127.05,126.93,126.97,3661.0,124.8126,124.9011,124.7832,124.8225,3661.0
2021-07-14 15:00:00,127.02,127.12,126.93,127.1,6458.0,124.8716,124.9699,124.7832,124.9503,6458.0
2021-07-14 15:10:00,127.06,127.1,126.74,126.75,4230.0,124.911,124.9503,124.5964,124.6062,4230.0
2021-07-14 15:20:00,126.77,126.77,126.52,126.52,6164.0,124.6259,124.6259,124.3801,124.3801,6164.0
2021-07-14 15:30:00,126.53,126.65,126.3,126.61,14626.0,124.3899,124.5079,124.1638,124.4686,14626.0
2021-07-14 15:40:00,126.62,126.64,126.39,126.54,17772.0,124.4784,124.4981,124.2523,124.3997,17772.0
2021-07-14 15:50:00,126.5,126.53,125.92,126.27,86856.0,124.3604,124.3899,123.7902,124.1343,86856.0
2021-07-15 09:30:00,125.81,125.81,123.82,123.84,33047.0,123.6821,123.6821,121.7258,121.7454,33047.0
2021-07-15 09:40:00,123.88,124.54,123.48,124.34,21713.0,121.7847,122.4336,121.3915,122.237,21713.0
2021-07-15 09:50:00,124.3,125.55,124.26,125.55,23275.0,122.1976,123.4265,122.1583,123.4265,23275.0
2021-07-15 10:00:00,125.26,125.75,125.08,125.58,17161.0,123.1414,123.6231,122.9644,123.456,17161.0
2021-07-15 10:10:00,125.66,125.66,124.6,124.6,15153.0,123.5346,123.5346,122.4926,122.4926,15153.0
2021-07-15 10:20:00,124.61,125.06,124.34,124.51,13426.0,122.5024,122.9448,122.237,122.4041,13426.0
2021-07-15 10:30:00,124.51,125.28,124.41,125.27,17686.0,122.4041,123.1611,122.3058,123.1512,17686.0
2021-07-15 10:40:00,125.24,125.24,124.37,124.97,32772.0,123.1217,123.1217,122.2664,122.8563,32772.0
2021-07-15 10:50:00,124.94,125.79,124.79,125.74,34325.0,122.8268,123.6624,122.6793,123.6133,34325.0
2021-07-15 11:00:00,125.71,125.77,124.99,125.39,19245.0,123.5838,123.6428,122.876,123.2692,19245.0
2021-07-15 11:10:00,125.39,125.42,125.01,125.02,9802.0,123.2692,123.2987,122.8956,122.9055,9802.0
2021-07-15 11:20:00,125.04,125.21,124.68,124.88,9767.0,122.9251,123.0922,122.5712,122.7678,9767.0
2021-07-15 11:30:00,124.9,125.18,124.67,125.15,6136.0,122.7875,123.0627,122.5614,123.0333,6136.0
2021-07-15 11:40:00,125.17,125.18,124.33,124.33,12254.0,123.0529,123.0627,122.2271,122.2271,12254.0
2021-07-15 11:50:00,124.4,124.45,123.94,123.95,9197.0,122.2959,122.3451,121.8437,121.8536,9197.0
2021-07-15 12:00:00,123.94,124.04,123.18,123.39,11026.0,121.8437,121.942,121.0966,121.303,11026.0
2021-07-15 12:10:00,123.32,123.54,123.03,123.48,12945.0,121.2342,121.4505,120.9491,121.3915,12945.0
2021-07-15 12:20:00,123.48,123.51,123.04,123.12,10645.0,121.3915,121.421,120.9589,121.0376,10645.0
2021-07-15 12:30:00,123.12,123.36,122.79,123.17,13304.0,121.0376,121.2735,120.7132,121.0867,13304.0
2021-07-15 12:40:00,123.29,123.4,123.19,123.33,7434.0,121.2047,121.3129,121.1064,121.244,7434.0
2021-07-15 12:50:00,123.38,123.54,123.11,123.14,8485.0,121.2932,121.4505,121.0278,121.0573,8485.0
2021-07-15 13:00:00,123.11,123.12,122.46,122.56,10973.0,121.0278,121.0376,120.3888,120.4871,10973.0
2021-07-15 13:10:00,122.53,122.8,122.43,122.57,12925.0,120.4576,120.723,120.3593,120.4969,12925.0
2021-07-15 13:20:00,122.62,122.86,122.62,122.78,7613.0,120.546,120.782,120.546,120.7033,7613.0
2021-07-15 13:30:00,122.73,122.73,122.32,122.54,15146.0,120.6542,120.6542,120.2511,120.4674,15146.0
2021-07-15 13:40:00,122.5,122.83,122.47,122.51,8486.0,120.4281,120.7525,120.3986,120.4379,8486.0
2021-07-15 13:50:00,122.47,122.52,122.17,122.17,9116.0,120.3986,120.4477,120.1037,120.1037,9116.0
2021-07-15 14:00:00,122.21,122.75,122.21,122.45,10990.0,120.143,120.6738,120.143,120.3789,10990.0
2021-07-15 14:10:00,122.39,122.73,122.32,122.54,33059.0,120.3199,120.6542,120.2511,120.4674,33059.0
2021-07-15 14:20:00,122.55,122.55,122.3,122.43,31852.0,120.4772,120.4772,120.2315,120.3593,31852.0
2021-07-15 14:30:00,122.43,122.75,122.36,122.75,9562.0,120.3593,120.6738,120.2904,120.6738,9562.0
2021-07-15 14:40:00,122.75,122.87,122.55,122.87,12513.0,120.6738,120.7918,120.4772,120.7918,12513.0
2021-07-15 14:50:00,122.85,122.96,122.76,122.84,10601.0,120.7722,120.8803,120.6837,120.7623,10601.0
2021-07-15 15:00:00,122.84,123.07,122.84,122.91,11506.0,120.7623,120.9884,120.7623,120.8311,11506.0
2021-07-15 15:10:00,122.92,122.94,122.63,122.72,7225.0,120.841,120.8606,120.5559,120.6444,7225.0
2021-07-15 15:20:00,122.76,122.89,122.63,122.83,8294.0,120.6837,120.8115,120.5559,120.7525,8294.0
2021-07-15 15:30:00,122.85,123.21,122.85,123.01,17483.0,120.7722,121.1261,120.7722,120.9295,17483.0
2021-07-15 15:40:00,123.03,123.16,122.88,123.07,24457.0,120.9491,121.0769,120.8017,120.9884,24457.0
2021-07-15 15:50:00,123.05,123.22,122.78,123.18,117188.0,120.9688,121.1359,120.7033,121.0966,117188.0
2021-07-16 09:30:00,123.81,124.8,123.54,124.08,31859.0,121.7159,122.6892,121.4505,121.9814,31859.0
2021-07-16 09:40:00,124.24,124.45,123.48,123.49,12520.0,122.1386,122.3451,121.3915,121.4013,12520.0
2021-07-16 09:50:00,123.32,123.71,123.27,123.27,7647.0,121.2342,121.6176,121.1851,121.1851,7647.0
2021-07-16 10:00:00,123.18,123.22,122.62,122.74,7800.0,121.0966,121.1359,120.546,120.664,7800.0
2021-07-16 10:10:00,122.69,122.81,122.44,122.55,9793.0,120.6149,120.7328,120.3691,120.4772,9793.0
2021-07-16 10:20:00,122.64,122.64,121.83,121.99,7103.0,120.5657,120.5657,119.7694,119.9267,7103.0
2021-07-16 10:30:00,122.02,122.64,122.02,122.53,11991.0,119.9562,120.5657,119.9562,120.4576,11991.0
2021-07-16 10:40:00,122.51,122.51,121.94,121.97,7535.0,120.4379,120.4379,119.8775,119.907,7535.0
2021-07-16 10:50:00,121.99,122.19,121.65,121.8,16833.0,119.9267,120.1233,119.5925,119.7399,16833.0
2021-07-16 11:00:00,121.74,121.85,121.43,121.58,15541.0,119.6809,119.7891,119.3762,119.5236,15541.0
2021-07-16 11:10:00,121.52,121.78,121.48,121.78,7408.0,119.4647,119.7203,119.4253,119.7203,7408.0
2021-07-16 11:20:00,121.73,121.86,121.66,121.67,6029.0,119.6711,119.7989,119.6023,119.6121,6029.0
2021-07-16 11:30:00,121.63,122.06,121.63,122.03,6049.0,119.5728,119.9955,119.5728,119.966,6049.0
2021-07-16 11:40:00,122.04,122.26,121.91,121.96,6938.0,119.9759,120.1921,119.8481,119.8972,6938.0
2021-07-16 11:50:00,122.08,122.38,122.02,122.3,4900.0,120.0152,120.3101,119.9562,120.2315,4900.0
2021-07-16 12:00:00,122.3,122.56,122.27,122.56,15558.0,120.2315,120.4871,120.202,120.4871,15558.0
2021-07-16 12:10:00,122.63,122.7,122.53,122.7,6490.0,120.5559,120.6247,120.4576,120.6247,6490.0
2021-07-16 12:20:00,122.71,122.73,122.38,122.39,5947.0,120.6345,120.6542,120.3101,120.3199,5947.0
2021-07-16 12:30:00,122.36,122.37,122.11,122.12,3202.0,120.2904,120.3003,120.0447,120.0545,3202.0
2021-07-16 12:40:00,122.08,122.15,121.78,121.78,6131.0,120.0152,120.084,119.7203,119.7203,6131.0
2021-07-16 12:50:00,121.78,121.88,121.66,121.67,10180.0,119.7203,119.8186,119.6023,119.6121,10180.0
2021-07-16 13:00:00,121.7,121.8,121.68,121.75,6257.0,119.6416,119.7399,119.6219,119.6908,6257.0
2021-07-16 13:10:00,121.72,121.77,121.42,121.57,8100.0,119.6613,119.7104,119.3663,119.5138,8100.0
2021-07-16 13:20:00,121.58,121.59,121.33,121.37,4698.0,119.5236,119.5335,119.2779,119.3172,4698.0
2021-07-16 13:30:00,121.33,121.35,121.08,121.15,6719.0,119.2779,119.2975,119.0321,119.1009,6719.0
2021-07-16 13:40:00,121.13,121.17,121.02,121.03,5950.0,119.0812,119.1206,118.9731,118.9829,5950.0
2021-07-16 13:50:00,121.03,121.04,120.82,120.87,7842.0,118.9829,118.9928,118.7765,118.8256,7842.0
2021-07-16 14:00:00,120.77,120.77,120.51,120.65,8073.0,118.7273,118.7273,118.4717,118.6094,8073.0
2021-07-16 14:10:00,120.66,120.81,120.43,120.74,10100.0,118.6192,118.7667,118.3931,118.6978,10100.0
2021-07-16 14:20:00,120.77,120.93,120.66,120.67,12686.0,118.7273,118.8846,118.6192,118.629,12686.0
2021-07-16 14:30:00,120.63,120.78,120.4,120.4,10874.0,118.5897,118.7372,118.3636,118.3636,10874.0
2021-07-16 14:40:00,120.44,120.59,120.33,120.36,12402.0,118.4029,118.5504,118.2948,118.3243,12402.0
2021-07-16 14:50:00,120.35,120.5,120.24,120.38,8699.0,118.3144,118.4619,118.2063,118.3439,8699.0
2021-07-16 15:00:00,120.38,120.38,120.13,120.27,15171.0,118.3439,118.3439,118.0982,118.2358,15171.0
2021-07-16 15:10:00,120.27,120.44,120.02,120.42,18071.0,118.2358,118.4029,117.99,118.3833,18071.0
2021-07-16 15:20:00,120.41,120.48,120.13,120.2,19655.0,118.3734,118.4422,118.0982,118.167,19655.0
2021-07-16 15:30:00,120.18,120.27,119.95,119.95,22122.0,118.1473,118.2358,117.9212,117.9212,22122.0
2021-07-16 15:40:00,119.98,120.06,119.79,119.96,31398.0,117.9507,118.0293,117.7639,117.931,31398.0
2021-07-16 15:50:00,119.91,119.97,119.64,119.9,126448.0,117.8819,117.9409,117.6165,117.8721,126448.0
2021-07-19 09:30:00,118.21,118.21,116.5,117.17,74704.0,116.2106,116.2106,114.5296,115.1882,74704.0
2021-07-19 09:40:00,117.15,118.22,116.86,118.09,21702.0,115.1686,116.2205,114.8835,116.0927,21702.0
2021-07-19 09:50:00,118.01,118.1,116.9,117.02,20242.0,116.014,116.1025,114.9228,115.0408,20242.0
2021-07-19 10:00:00,116.83,117.51,116.39,117.11,28255.0,114.854,115.5225,114.4214,115.1292,28255.0
2021-07-19 10:10:00,117.23,117.7,116.97,117.47,14319.0,115.2472,115.7093,114.9916,115.4832,14319.0
2021-07-19 10:20:00,117.42,117.94,117.42,117.76,11515.0,115.434,115.9452,115.434,115.7682,11515.0
2021-07-19 10:30:00,117.75,117.88,117.34,117.74,45580.0,115.7584,115.8862,115.3554,115.7486,45580.0
2021-07-19 10:40:00,117.78,118.8,117.7,118.8,23199.0,115.7879,116.7907,115.7093,116.7907,23199.0
2021-07-19 10:50:00,118.79,118.97,118.36,118.87,8468.0,116.7808,116.9578,116.3581,116.8595,8468.0
2021-07-19 11:00:00,118.82,119.11,118.7,118.8,9540.0,116.8103,117.0954,116.6924,116.7907,9540.0
2021-07-19 11:10:00,118.78,119.03,118.65,118.98,7835.0,116.771,117.0168,116.6432,116.9676,7835.0
2021-07-19 11:20:00,119.03,119.06,118.57,118.74,17146.0,117.0168,117.0463,116.5645,116.7317,17146.0
2021-07-19 11:30:00,118.8,119.61,118.78,119.08,15618.0,116.7907,117.587,116.771,117.0659,15618.0
2021-07-19 11:40:00,119.16,119.56,119.11,119.43,10271.0,117.1446,117.5378,117.0954,117.41,10271.0
2021-07-19 11:50:00,119.53,119.76,119.29,119.45,17591.0,117.5083,117.7344,117.2724,117.4297,17591.0
2021-07-19 12:00:00,119.41,119.52,119.08,119.08,20768.0,117.3903,117.4985,117.0659,117.0659,20768.0
2021-07-19 12:10:00,119.07,119.47,119.04,119.21,14260.0,117.0561,117.4493,117.0266,117.1937,14260.0
2021-07-19 12:20:00,119.12,119.13,118.6,118.61,15774.0,117.1052,117.1151,116.594,116.6039,15774.0
2021-07-19 12:30:00,118.55,118.66,118.19,118.21,9969.0,116.5449,116.653,116.191,116.2106,9969.0
2021-07-19 12:40:00,118.29,118.47,118.16,118.35,11477.0,116.2893,116.4662,116.1615,116.3483,11477.0
2021-07-19 12:50:00,118.35,118.41,118.14,118.29,10211.0,116.3483,116.4073,116.1418,116.2893,10211.0
2021-07-19 13:00:00,118.24,118.61,118.22,118.58,9771.0,116.2401,116.6039,116.2205,116.5744,9771.0
2021-07-19 13:10:00,118.61,118.67,118.38,118.38,7462.0,116.6039,116.6629,116.3778,116.3778,7462.0
2021-07-19 13:20:00,118.36,118.5,118.14,118.31,11152.0,116.3581,116.4957,116.1418,116.3089,11152.0
2021-07-19 13:30:00,118.26,118.7,118.09,118.65,10118.0,116.2598,116.6924,116.0927,116.6432,10118.0
2021-07-19 13:40:00,118.68,118.73,118.42,118.49,17469.0,116.6727,116.7218,116.4171,116.4859,17469.0
2021-07-19 13:50:00,118.5,118.98,118.45,118.59,11720.0,116.4957,116.9676,116.4466,116.5842,11720.0
2021-07-19 14:00:00,118.62,119.32,118.62,119.16,15868.0,116.6137,117.3019,116.6137,117.1446,15868.0
2021-07-19 14:10:00,119.2,119.7,119.2,119.67,10000.0,117.1839,117.6754,117.1839,117.6459,10000.0
2021-07-19 14:20:00,119.7,119.91,119.56,119.91,24074.0,117.6754,117.8819,117.5378,117.8819,24074.0
2021-07-19 14:30:00,119.92,119.92,119.06,119.09,14401.0,117.8917,117.8917,117.0463,117.0758,14401.0
2021-07-19 14:40:00,119.07,119.32,119.0,119.32,9865.0,117.0561,117.3019,116.9873,117.3019,9865.0
2021-07-19 14:50:00,119.34,119.49,119.05,119.23,11157.0,117.3215,117.469,117.0364,117.2134,11157.0
2021-07-19 15:00:00,119.21,119.41,119.17,119.28,8905.0,117.1937,117.3903,117.1544,117.2625,8905.0
2021-07-19 15:10:00,119.23,119.54,119.12,119.18,29593.0,117.2134,117.5181,117.1052,117.1642,29593.0
2021-07-19 15:20:00,119.2,119.59,119.1,119.42,17910.0,117.1839,117.5673,117.0856,117.4002,17910.0
2021-07-19 15:30:00,119.39,119.61,119.24,119.61,24492.0,117.3707,117.587,117.2232,117.587,24492.0
2021-07-19 15:40:00,119.57,119.76,119.29,119.59,31063.0,117.5476,117.7344,117.2724,117.5673,31063.0
2021-07-19 15:50:00,119.54,120.15,119.46,120.15,118128.0,117.5181,118.1178,117.4395,118.1178,118128.0
2021-07-20 09:30:00,121.39,121.4,119.8,120.23,44966.0,119.3369,119.3467,117.7737,118.1965,44966.0
2021-07-20 09:40:00,120.07,121.07,119.9,121.07,20017.0,118.0392,119.0223,117.8721,119.0223,20017.0
2021-07-20 09:50:00,121.15,122.04,120.91,121.93,47103.0,119.1009,119.9759,118.865,119.8677,47103.0
2021-07-20 10:00:00,121.8,122.15,121.41,122.05,26976.0,119.7399,120.084,119.3565,119.9857,26976.0
2021-07-20 10:10:00,122.03,122.76,121.98,122.73,16999.0,119.966,120.6837,119.9169,120.6542,16999.0
2021-07-20 10:20:00,122.69,123.14,122.48,122.48,11727.0,120.6149,121.0573,120.4084,120.4084,11727.0
2021-07-20 10:30:00,122.52,122.73,122.24,122.53,10104.0,120.4477,120.6542,120.1725,120.4576,10104.0
2021-07-20 10:40:00,122.51,122.83,122.42,122.76,6462.0,120.4379,120.7525,120.3494,120.6837,6462.0
2021-07-20 10:50:00,122.93,123.13,122.91,123.02,9601.0,120.8508,121.0474,120.8311,120.9393,9601.0
2021-07-20 11:00:00,122.95,123.24,122.81,122.81,8713.0,120.8705,121.1556,120.7328,120.7328,8713.0
2021-07-20 11:10:00,122.78,123.02,122.67,123.02,7407.0,120.7033,120.9393,120.5952,120.9393,7407.0
2021-07-20 11:20:00,123.06,123.26,122.86,122.86,10986.0,120.9786,121.1752,120.782,120.782,10986.0
2021-07-20 11:30:00,122.93,123.09,122.76,123.07,9872.0,120.8508,121.0081,120.6837,120.9884,9872.0
2021-07-20 11:40:00,123.05,123.49,123.04,123.35,24358.0,120.9688,121.4013,120.9589,121.2637,24358.0
2021-07-20 11:50:00,123.39,123.5,123.12,123.23,28169.0,121.303,121.4112,121.0376,121.1457,28169.0
2021-07-20 12:00:00,123.26,123.94,123.23,123.53,17890.0,121.1752,121.8437,121.1457,121.4407,17890.0
2021-07-20 12:10:00,123.57,123.72,123.46,123.7,10163.0,121.48,121.6274,121.3718,121.6078,10163.0
2021-07-20 12:20:00,123.76,123.95,123.66,123.93,8755.0,121.6668,121.8536,121.5685,121.8339,8755.0
2021-07-20 12:30:00,123.89,124.1,123.85,124.01,9510.0,121.7946,122.001,121.7552,121.9125,9510.0
2021-07-20 12:40:00,124.0,124.15,123.99,124.08,5559.0,121.9027,122.0502,121.8929,121.9814,5559.0
2021-07-20 12:50:00,124.12,124.18,123.85,123.94,8756.0,122.0207,122.0797,121.7552,121.8437,8756.0
2021-07-20 13:00:00,123.92,123.98,123.51,123.52,8127.0,121.8241,121.883,121.421,121.4308,8127.0
2021-07-20 13:10:00,123.49,124.01,123.35,123.95,14499.0,121.4013,121.9125,121.2637,121.8536,14499.0
2021-07-20 13:20:00,123.96,123.97,123.59,123.66,5245.0,121.8634,121.8732,121.4996,121.5685,5245.0
2021-07-20 13:30:00,123.7,123.92,123.58,123.85,7698.0,121.6078,121.8241,121.4898,121.7552,7698.0
2021-07-20 13:40:00,123.84,124.06,123.44,123.54,8200.0,121.7454,121.9617,121.3522,121.4505,8200.0
2021-07-20 13:50:00,123.55,123.71,123.49,123.7,10583.0,121.4603,121.6176,121.4013,121.6078,10583.0
2021-07-20 14:00:00,123.7,123.83,123.59,123.72,11504.0,121.6078,121.7356,121.4996,121.6274,11504.0
2021-07-20 14:10:00,123.72,123.76,123.42,123.58,11080.0,121.6274,121.6668,121.3325,121.4898,11080.0
2021-07-20 14:20:00,123.61,123.77,123.51,123.77,8684.0,121.5193,121.6766,121.421,121.6766,8684.0
2021-07-20 14:30:00,123.77,123.92,123.7,123.8,9561.0,121.6766,121.8241,121.6078,121.7061,9561.0
2021-07-20 14:40:00,123.83,123.91,123.65,123.9,11354.0,121.7356,121.8142,121.5586,121.8044,11354.0
2021-07-20 14:50:00,123.87,124.21,123.87,124.06,13965.0,121.7749,122.1092,121.7749,121.9617,13965.0
2021-07-20 15:00:00,124.07,124.48,124.07,124.41,14055.0,121.9715,122.3746,121.9715,122.3058,14055.0
2021-07-20 15:10:00,124.4,124.5,124.31,124.32,16967.0,122.2959,122.3943,122.2075,122.2173,16967.0
2021-07-20 15:20:00,124.32,124.46,124.23,124.41,10153.0,122.2173,122.3549,122.1288,122.3058,10153.0
2021-07-20 15:30:00,124.43,124.64,124.38,124.5,22854.0,122.3254,122.5319,122.2763,122.3943,22854.0
2021-07-20 15:40:00,124.51,124.55,124.1,124.18,36896.0,122.4041,122.4434,122.001,122.0797,36896.0
2021-07-20 15:50:00,124.18,124.51,123.72,123.82,152747.0,122.0797,122.4041,121.6274,121.7258,152747.0
2021-07-21 09:30:00,124.35,125.72,124.17,125.25,27300.0,122.2468,123.5936,122.0698,123.1316,27300.0
2021-07-21 09:40:00,125.24,126.36,125.22,126.27,14719.0,123.1217,124.2228,123.1021,124.1343,14719.0
2021-07-21 09:50:00,126.2,127.16,126.14,127.08,13305.0,124.0655,125.0093,124.0065,124.9306,13305.0
2021-07-21 10:00:00,127.12,127.55,126.75,126.81,19964.0,124.9699,125.3927,124.6062,124.6652,19964.0
2021-07-21 10:10:00,126.84,126.86,126.2,126.43,12301.0,124.6947,124.7143,124.0655,124.2916,12301.0
2021-07-21 10:20:00,126.43,126.74,126.06,126.06,19265.0,124.2916,124.5964,123.9279,123.9279,19265.0
2021-07-21 10:30:00,126.03,126.1,125.58,125.61,15981.0,123.8984,123.9672,123.456,123.4855,15981.0
2021-07-21 10:40:00,125.66,125.74,125.08,125.1,8393.0,123.5346,123.6133,122.9644,122.9841,8393.0
2021-07-21 10:50:00,125.13,125.4,124.86,125.27,7159.0,123.0136,123.279,122.7482,123.1512,7159.0
2021-07-21 11:00:00,125.29,125.71,125.27,125.67,25682.0,123.1709,123.5838,123.1512,123.5445,25682.0
2021-07-21 11:10:00,125.7,125.76,125.48,125.76,9476.0,123.574,123.6329,123.3577,123.6329,9476.0
2021-07-21 11:20:00,125.73,125.99,125.66,125.69,10376.0,123.6034,123.859,123.5346,123.5641,10376.0
2021-07-21 11:30:00,125.66,126.0,125.54,125.81,6933.0,123.5346,123.8689,123.4167,123.6821,6933.0
2021-07-21 11:40:00,125.81,126.1,125.75,125.98,8445.0,123.6821,123.9672,123.6231,123.8492,8445.0
2021-07-21 11:50:00,126.0,126.17,125.91,126.08,11177.0,123.8689,124.036,123.7804,123.9475,11177.0
2021-07-21 12:00:00,126.08,126.22,125.97,126.07,5296.0,123.9475,124.0852,123.8394,123.9377,5296.0
2021-07-21 12:10:00,126.14,126.48,126.09,126.48,6399.0,124.0065,124.3408,123.9574,124.3408,6399.0
2021-07-21 12:20:00,126.48,126.93,126.45,126.85,6466.0,124.3408,124.7832,124.3113,124.7045,6466.0
2021-07-21 12:30:00,126.96,127.13,126.89,126.97,7325.0,124.8126,124.9798,124.7438,124.8225,7325.0
2021-07-21 12:40:00,126.96,127.08,126.71,126.78,9977.0,124.8126,124.9306,124.5669,124.6357,9977.0
2021-07-21 12:50:00,126.75,126.8,126.55,126.56,8887.0,124.6062,124.6553,124.4096,124.4194,8887.0
2021-07-21 13:00:00,126.58,126.73,126.49,126.65,15493.0,124.4391,124.5865,124.3506,124.5079,15493.0
2021-07-21 13:10:00,126.68,126.88,126.58,126.88,7389.0,124.5374,124.734,124.4391,124.734,7389.0
2021-07-21 13:20:00,126.91,126.98,126.87,126.98,6300.0,124.7635,124.8323,124.7242,124.8323,6300.0
2021-07-21 13:30:00,126.98,127.21,126.91,127.15,10461.0,124.8323,125.0584,124.7635,124.9994,10461.0
2021-07-21 13:40:00,127.19,127.36,127.17,127.32,8245.0,125.0388,125.2059,125.0191,125.1666,8245.0
2021-07-21 13:50:00,127.35,127.45,127.23,127.29,9852.0,125.196,125.2944,125.0781,125.1371,9852.0
2021-07-21 14:00:00,127.27,127.34,127.07,127.08,8771.0,125.1174,125.1862,124.9208,124.9306,8771.0
2021-07-21 14:10:00,127.07,127.3,127.04,127.19,8402.0,124.9208,125.1469,124.8913,125.0388,8402.0
2021-07-21 14:20:00,127.17,127.43,127.14,127.42,4544.0,125.0191,125.2747,124.9896,125.2649,4544.0
2021-07-21 14:30:00,127.45,127.5,127.34,127.42,7985.0,125.2944,125.3435,125.1862,125.2649,7985.0
2021-07-21 14:40:00,127.43,127.67,127.36,127.64,10712.0,125.2747,125.5106,125.2059,125.4811,10712.0
2021-07-21 14:50:00,127.65,127.75,127.6,127.62,9680.0,125.491,125.5893,125.4418,125.4615,9680.0
2021-07-21 15:00:00,127.62,127.69,127.45,127.51,10879.0,125.4615,125.5303,125.2944,125.3533,10879.0
2021-07-21 15:10:00,127.53,127.67,127.53,127.67,11409.0,125.373,125.5106,125.373,125.5106,11409.0
2021-07-21 15:20:00,127.68,127.72,127.58,127.68,9405.0,125.5205,125.5598,125.4222,125.5205,9405.0
2021-07-21 15:30:00,127.69,128.08,127.68,128.08,45911.0,125.5303,125.9137,125.5205,125.9137,45911.0
2021-07-21 15:40:00,128.09,128.15,127.86,127.86,36285.0,125.9235,125.9825,125.6974,125.6974,36285.0
2021-07-21 15:50:00,127.84,128.52,127.45,128.48,127483.0,125.6778,126.3463,125.2944,126.3069,127483.0
2021-07-22 09:30:00,127.73,129.1,127.44,128.94,29437.0,125.5696,126.9164,125.2845,126.7592,29437.0
2021-07-22 09:40:00,129.15,129.17,127.88,128.03,15083.0,126.9656,126.9853,125.7171,125.8645,15083.0
2021-07-22 09:50:00,128.08,128.43,127.6,128.11,14399.0,125.9137,126.2578,125.4418,125.9432,14399.0
2021-07-22 10:00:00,128.14,128.38,127.43,127.68,19423.0,125.9727,126.2086,125.2747,125.5205,19423.0
2021-07-22 10:10:00,127.65,128.13,127.62,127.94,10633.0,125.491,125.9629,125.4615,125.7761,10633.0
2021-07-22 10:20:00,127.97,127.97,127.3,127.46,16952.0,125.8056,125.8056,125.1469,125.3042,16952.0
2021-07-22 10:30:00,127.42,127.63,127.11,127.6,13164.0,125.2649,125.4713,124.9601,125.4418,13164.0
2021-07-22 10:40:00,127.57,127.77,127.54,127.71,16719.0,125.4123,125.6089,125.3828,125.55,16719.0
2021-07-22 10:50:00,127.78,127.81,127.37,127.37,8635.0,125.6188,125.6483,125.2157,125.2157,8635.0
2021-07-22 11:00:00,127.37,127.37,126.67,126.73,28601.0,125.2157,125.2157,124.5275,124.5865,28601.0
2021-07-22 11:10:00,126.73,126.78,126.21,126.28,13477.0,124.5865,124.6357,124.0753,124.1441,13477.0
2021-07-22 11:20:00,126.31,126.48,126.03,126.24,19698.0,124.1736,124.3408,123.8984,124.1048,19698.0
2021-07-22 11:30:00,126.23,126.53,126.19,126.51,12533.0,124.095,124.3899,124.0557,124.3703,12533.0
2021-07-22 11:40:00,126.48,126.81,126.33,126.79,7491.0,124.3408,124.6652,124.1933,124.6455,7491.0
2021-07-22 11:50:00,126.79,126.91,126.74,126.79,4723.0,124.6455,124.7635,124.5964,124.6455,4723.0
2021-07-22 12:00:00,126.79,126.89,126.18,126.18,5560.0,124.6455,124.7438,124.0458,124.0458,5560.0
2021-07-22 12:10:00,126.21,126.37,126.12,126.34,8915.0,124.0753,124.2326,123.9869,124.2031,8915.0
2021-07-22 12:20:00,126.38,126.77,126.25,126.77,7202.0,124.2425,124.6259,124.1147,124.6259,7202.0
2021-07-22 12:30:00,126.77,126.87,126.67,126.84,6427.0,124.6259,124.7242,124.5275,124.6947,6427.0
2021-07-22 12:40:00,126.81,126.82,126.6,126.61,8170.0,124.6652,124.675,124.4587,124.4686,8170.0
2021-07-22 12:50:00,126.65,126.78,126.57,126.78,8022.0,124.5079,124.6357,124.4292,124.6357,8022.0
2021-07-22 13:00:00,126.8,126.88,126.73,126.81,4702.0,124.6553,124.734,124.5865,124.6652,4702.0
2021-07-22 13:10:00,126.82,126.85,126.74,126.77,7873.0,124.675,124.7045,124.5964,124.6259,7873.0
2021-07-22 13:20:00,126.82,126.82,126.68,126.73,7120.0,124.675,124.675,124.5374,124.5865,7120.0
2021-07-22 13:30:00,126.69,126.85,126.62,126.71,7262.0,124.5472,124.7045,124.4784,124.5669,7262.0
2021-07-22 13:40:00,126.68,126.68,126.52,126.63,7115.0,124.5374,124.5374,124.3801,124.4882,7115.0
2021-07-22 13:50:00,126.64,126.7,126.46,126.57,12429.0,124.4981,124.557,124.3211,124.4292,12429.0
2021-07-22 14:00:00,126.52,126.6,126.4,126.46,8320.0,124.3801,124.4587,124.2621,124.3211,8320.0
2021-07-22 14:10:00,126.49,126.59,126.46,126.5,7092.0,124.3506,124.4489,124.3211,124.3604,7092.0
2021-07-22 14:20:00,126.53,126.84,126.5,126.84,12858.0,124.3899,124.6947,124.3604,124.6947,12858.0
2021-07-22 14:30:00,126.85,126.88,126.57,126.66,10104.0,124.7045,124.734,124.4292,124.5177,10104.0
2021-07-22 14:40:00,126.74,126.74,126.46,126.56,7923.0,124.5964,124.5964,124.3211,124.4194,7923.0
2021-07-22 14:50:00,126.59,126.76,126.51,126.75,11728.0,124.4489,124.616,124.3703,124.6062,11728.0
2021-07-22 15:00:00,126.74,126.79,126.64,126.65,9296.0,124.5964,124.6455,124.4981,124.5079,9296.0
2021-07-22 15:10:00,126.66,126.71,126.56,126.63,9397.0,124.5177,124.5669,124.4194,124.4882,9397.0
2021-07-22 15:20:00,126.62,126.72,126.58,126.59,8600.0,124.4784,124.5767,124.4391,124.4489,8600.0
2021-07-22 15:30:00,126.62,126.72,126.52,126.66,21509.0,124.4784,124.5767,124.3801,124.5177,21509.0
2021-07-22 15:40:00,126.66,126.66,126.46,126.56,21491.0,124.5177,124.5177,124.3211,124.4194,21491.0
2021-07-22 15:50:00,126.58,126.81,126.56,126.75,91483.0,124.4391,124.6652,124.4194,124.6062,91483.0
2021-07-23 09:30:00,128.23,128.57,127.23,127.23,31843.0,126.0612,126.3954,125.0781,125.0781,31843.0
2021-07-23 09:40:00,127.3,127.56,126.88,127.4,19119.0,125.1469,125.4025,124.734,125.2452,19119.0
2021-07-23 09:50:00,127.31,127.75,127.16,127.49,8412.0,125.1567,125.5893,125.0093,125.3337,8412.0
2021-07-23 10:00:00,127.49,127.5,127.15,127.18,9895.0,125.3337,125.3435,124.9994,125.0289,9895.0
2021-07-23 10:10:00,127.23,127.65,126.83,127.4,8818.0,125.0781,125.491,124.6848,125.2452,8818.0
2021-07-23 10:20:00,127.54,127.95,127.47,127.95,6433.0,125.3828,125.7859,125.314,125.7859,6433.0
2021-07-23 10:30:00,127.97,128.4,127.92,128.4,12346.0,125.8056,126.2283,125.7564,126.2283,12346.0
2021-07-23 10:40:00,128.28,128.46,128.25,128.3,17811.0,126.1103,126.2873,126.0808,126.13,17811.0
2021-07-23 10:50:00,128.3,128.39,128.21,128.36,8755.0,126.13,126.2185,126.0415,126.189,8755.0
2021-07-23 11:00:00,128.34,128.34,127.93,128.16,6668.0,126.1693,126.1693,125.7662,125.9923,6668.0
2021-07-23 11:10:00,128.23,128.57,128.17,128.5,6905.0,126.0612,126.3954,126.0022,126.3266,6905.0
2021-07-23 11:20:00,128.49,129.04,128.49,129.03,5587.0,126.3168,126.8575,126.3168,126.8476,5587.0
2021-07-23 11:30:00,129.01,129.47,129.01,129.25,12018.0,126.828,127.2802,126.828,127.0639,12018.0
2021-07-23 11:40:00,129.31,129.32,128.88,129.14,9148.0,127.1229,127.1327,126.7002,126.9558,9148.0
2021-07-23 11:50:00,129.12,129.21,128.93,128.94,5024.0,126.9361,127.0246,126.7493,126.7592,5024.0
2021-07-23 12:00:00,128.89,128.89,128.57,128.65,4111.0,126.71,126.71,126.3954,126.4741,4111.0
2021-07-23 12:10:00,128.67,128.87,128.63,128.87,3800.0,126.4937,126.6903,126.4544,126.6903,3800.0
2021-07-23 12:20:00,128.87,128.89,128.64,128.64,6642.0,126.6903,126.71,126.4642,126.4642,6642.0
2021-07-23 12:30:00,128.67,128.71,128.56,128.68,5312.0,126.4937,126.533,126.3856,126.5036,5312.0
2021-07-23 12:40:00,128.74,128.84,128.7,128.81,8293.0,126.5625,126.6608,126.5232,126.6314,8293.0
2021-07-23 12:50:00,128.81,128.81,128.55,128.66,5036.0,126.6314,126.6314,126.3758,126.4839,5036.0
2021-07-23 13:00:00,128.66,128.75,128.59,128.73,6144.0,126.4839,126.5724,126.4151,126.5527,6144.0
2021-07-23 13:10:00,128.75,128.88,128.72,128.88,4362.0,126.5724,126.7002,126.5429,126.7002,4362.0
2021-07-23 13:20:00,128.93,129.16,128.83,128.83,9283.0,126.7493,126.9754,126.651,126.651,9283.0
2021-07-23 13:30:00,128.88,128.93,128.79,128.91,6258.0,126.7002,126.7493,126.6117,126.7297,6258.0
2021-07-23 13:40:00,128.89,129.06,128.73,129.02,7052.0,126.71,126.8771,126.5527,126.8378,7052.0
2021-07-23 13:50:00,129.04,129.15,129.02,129.15,9096.0,126.8575,126.9656,126.8378,126.9656,9096.0
2021-07-23 14:00:00,129.15,129.17,128.89,129.01,9178.0,126.9656,126.9853,126.71,126.828,9178.0
2021-07-23 14:10:00,128.98,129.0,128.75,128.83,5259.0,126.7985,126.8181,126.5724,126.651,5259.0
2021-07-23 14:20:00,128.81,128.82,128.61,128.62,6155.0,126.6314,126.6412,126.4347,126.4446,6155.0
2021-07-23 14:30:00,128.66,128.74,128.55,128.74,4919.0,126.4839,126.5625,126.3758,126.5625,4919.0
2021-07-23 14:40:00,128.7,128.81,128.65,128.71,4012.0,126.5232,126.6314,126.4741,126.533,4012.0
2021-07-23 14:50:00,128.72,128.79,128.69,128.77,5904.0,126.5429,126.6117,126.5134,126.592,5904.0
2021-07-23 15:00:00,128.77,128.77,128.48,128.59,8230.0,126.592,126.592,126.3069,126.4151,8230.0
2021-07-23 15:10:00,128.59,128.59,128.4,128.54,8419.0,126.4151,126.4151,126.2283,126.3659,8419.0
2021-07-23 15:20:00,128.55,128.59,128.49,128.59,10183.0,126.3758,126.4151,126.3168,126.4151,10183.0
2021-07-23 15:30:00,128.59,128.89,128.58,128.88,18708.0,126.4151,126.71,126.4052,126.7002,18708.0
2021-07-23 15:40:00,128.86,128.95,128.73,128.8,24703.0,126.6805,126.769,126.5527,126.6215,24703.0
2021-07-23 15:50:00,128.78,128.94,128.71,128.83,68180.0,126.6019,126.7592,126.533,126.651,68180.0
2021-07-26 09:30:00,127.58,129.55,127.58,129.34,31176.0,125.4222,127.3588,125.4222,127.1524,31176.0
2021-07-26 09:40:00,129.62,129.78,129.19,129.39,12674.0,127.4277,127.5849,127.0049,127.2015,12674.0
2021-07-26 09:50:00,129.54,129.91,129.32,129.46,22323.0,127.349,127.7127,127.1327,127.2704,22323.0
2021-07-26 10:00:00,129.37,129.42,128.84,128.89,11524.0,127.1819,127.231,126.6608,126.71,11524.0
2021-07-26 10:10:00,128.87,128.87,128.14,128.43,12586.0,126.6903,126.6903,125.9727,126.2578,12586.0
2021-07-26 10:20:00,128.45,128.72,128.28,128.31,8134.0,126.2774,126.5429,126.1103,126.1398,8134.0
2021-07-26 10:30:00,128.41,128.52,128.17,128.33,6120.0,126.2381,126.3463,126.0022,126.1595,6120.0
2021-07-26 10:40:00,128.42,128.42,127.61,127.76,10521.0,126.2479,126.2479,125.4516,125.5991,10521.0
2021-07-26 10:50:00,127.73,128.02,127.67,127.69,5220.0,125.5696,125.8547,125.5106,125.5303,5220.0
2021-07-26 11:00:00,127.68,127.98,127.53,127.82,8256.0,125.5205,125.8154,125.373,125.6581,8256.0
2021-07-26 11:10:00,127.73,127.87,127.55,127.72,7922.0,125.5696,125.7073,125.3927,125.5598,7922.0
2021-07-26 11:20:00,127.71,127.71,127.35,127.65,11725.0,125.55,125.55,125.196,125.491,11725.0
2021-07-26 11:30:00,127.63,127.81,127.59,127.65,7109.0,125.4713,125.6483,125.432,125.491,7109.0
2021-07-26 11:40:00,127.68,127.76,127.48,127.69,7833.0,125.5205,125.5991,125.3238,125.5303,7833.0
2021-07-26 11:50:00,127.7,127.72,127.58,127.6,7086.0,125.5401,125.5598,125.4222,125.4418,7086.0
2021-07-26 12:00:00,127.54,127.56,127.27,127.42,7451.0,125.3828,125.4025,125.1174,125.2649,7451.0
2021-07-26 12:10:00,127.47,127.54,127.25,127.41,8622.0,125.314,125.3828,125.0977,125.255,8622.0
2021-07-26 12:20:00,127.4,127.8,127.37,127.68,5935.0,125.2452,125.6384,125.2157,125.5205,5935.0
2021-07-26 12:30:00,127.66,127.66,127.19,127.33,6832.0,125.5008,125.5008,125.0388,125.1764,6832.0
2021-07-26 12:40:00,127.32,127.32,126.98,127.31,7093.0,125.1666,125.1666,124.8323,125.1567,7093.0
2021-07-26 12:50:00,127.33,127.34,127.15,127.25,6782.0,125.1764,125.1862,124.9994,125.0977,6782.0
2021-07-26 13:00:00,127.21,127.4,127.13,127.38,11735.0,125.0584,125.2452,124.9798,125.2255,11735.0
2021-07-26 13:10:00,127.38,127.4,127.22,127.31,11543.0,125.2255,125.2452,125.0682,125.1567,11543.0
2021-07-26 13:20:00,127.35,127.5,127.33,127.43,5049.0,125.196,125.3435,125.1764,125.2747,5049.0
2021-07-26 13:30:00,127.44,127.44,127.26,127.28,6888.0,125.2845,125.2845,125.1076,125.1272,6888.0
2021-07-26 13:40:00,127.31,127.4,127.24,127.35,5768.0,125.1567,125.2452,125.0879,125.196,5768.0
2021-07-26 13:50:00,127.35,127.48,127.3,127.42,6373.0,125.196,125.3238,125.1469,125.2649,6373.0
2021-07-26 14:00:00,127.36,127.54,127.3,127.5,8035.0,125.2059,125.3828,125.1469,125.3435,8035.0
2021-07-26 14:10:00,127.5,127.57,127.41,127.45,5345.0,125.3435,125.4123,125.255,125.2944,5345.0
2021-07-26 14:20:00,127.39,127.52,127.25,127.38,11048.0,125.2354,125.3632,125.0977,125.2255,11048.0
2021-07-26 14:30:00,127.38,127.42,127.32,127.33,12392.0,125.2255,125.2649,125.1666,125.1764,12392.0
2021-07-26 14:40:00,127.33,127.55,127.33,127.46,8913.0,125.1764,125.3927,125.1764,125.3042,8913.0
2021-07-26 14:50:00,127.43,127.44,127.22,127.29,8430.0,125.2747,125.2845,125.0682,125.1371,8430.0
2021-07-26 15:00:00,127.31,127.39,127.26,127.35,12109.0,125.1567,125.2354,125.1076,125.196,12109.0
2021-07-26 15:10:00,127.35,127.51,127.29,127.41,19974.0,125.196,125.3533,125.1371,125.255,19974.0
2021-07-26 15:20:00,127.39,127.66,127.38,127.66,24490.0,125.2354,125.5008,125.2255,125.5008,24490.0
2021-07-26 15:30:00,127.67,127.76,127.32,127.53,29016.0,125.5106,125.5991,125.1666,125.373,29016.0
2021-07-26 15:40:00,127.49,127.54,127.41,127.41,24124.0,125.3337,125.3828,125.255,125.255,24124.0
2021-07-26 15:50:00,127.44,127.54,127.17,127.54,81415.0,125.2845,125.3828,125.0191,125.3828,81415.0
2021-07-27 09:30:00,126.41,126.91,125.13,125.14,40691.0,124.2719,124.7635,123.0136,123.0234,40691.0
2021-07-27 09:40:00,125.21,125.26,124.65,125.01,19501.0,123.0922,123.1414,122.5417,122.8956,19501.0
2021-07-27 09:50:00,124.83,124.99,124.24,124.33,18054.0,122.7187,122.876,122.1386,122.2271,18054.0
2021-07-27 10:00:00,124.27,124.57,123.98,124.19,18571.0,122.1681,122.4631,121.883,122.0895,18571.0
2021-07-27 10:10:00,124.14,124.14,123.25,123.65,19551.0,122.0403,122.0403,121.1654,121.5586,19551.0
2021-07-27 10:20:00,123.67,124.11,123.27,124.06,32189.0,121.5783,122.0108,121.1851,121.9617,32189.0
2021-07-27 10:30:00,124.09,124.1,122.93,122.97,32542.0,121.9912,122.001,120.8508,120.8901,32542.0
2021-07-27 10:40:00,123.06,123.36,122.89,123.33,18719.0,120.9786,121.2735,120.8115,121.244,18719.0
2021-07-27 10:50:00,123.41,124.07,123.38,123.95,23253.0,121.3227,121.9715,121.2932,121.8536,23253.0
2021-07-27 11:00:00,123.89,124.08,123.54,123.64,33309.0,121.7946,121.9814,121.4505,121.5488,33309.0
2021-07-27 11:10:00,123.61,123.72,122.47,122.5,45845.0,121.5193,121.6274,120.3986,120.4281,45845.0
2021-07-27 11:20:00,122.53,123.0,122.47,122.96,175530.0,120.4576,120.9196,120.3986,120.8803,175530.0
2021-07-27 11:30:00,122.88,122.95,122.49,122.57,32448.0,120.8017,120.8705,120.4182,120.4969,32448.0
2021-07-27 11:40:00,122.57,123.21,122.45,122.94,27727.0,120.4969,121.1261,120.3789,120.8606,27727.0
2021-07-27 11:50:00,122.94,123.23,122.84,123.03,48744.0,120.8606,121.1457,120.7623,120.9491,48744.0
2021-07-27 12:00:00,123.0,123.01,122.24,122.5,21485.0,120.9196,120.9295,120.1725,120.4281,21485.0
2021-07-27 12:10:00,122.49,122.6,122.27,122.33,18634.0,120.4182,120.5264,120.202,120.261,18634.0
2021-07-27 12:20:00,122.3,122.32,121.85,122.14,31873.0,120.2315,120.2511,119.7891,120.0742,31873.0
2021-07-27 12:30:00,122.13,122.13,121.57,121.74,24320.0,120.0643,120.0643,119.5138,119.6809,24320.0
2021-07-27 12:40:00,121.83,121.99,121.66,121.85,18216.0,119.7694,119.9267,119.6023,119.7891,18216.0
2021-07-27 12:50:00,121.88,121.99,121.44,121.44,18139.0,119.8186,119.9267,119.386,119.386,18139.0
2021-07-27 13:00:00,121.52,121.7,121.45,121.59,20035.0,119.4647,119.6416,119.3958,119.5335,20035.0
2021-07-27 13:10:00,121.62,121.67,120.88,120.97,18224.0,119.563,119.6121,118.8355,118.924,18224.0
2021-07-27 13:20:00,121.01,121.31,120.95,121.31,28614.0,118.9633,119.2582,118.9043,119.2582,28614.0
2021-07-27 13:30:00,121.29,121.37,120.77,121.37,107898.0,119.2385,119.3172,118.7273,119.3172,107898.0
2021-07-27 13:40:00,121.34,121.85,121.3,121.7,29502.0,119.2877,119.7891,119.2484,119.6416,29502.0
2021-07-27 13:50:00,121.67,121.67,121.39,121.49,20134.0,119.6121,119.6121,119.3369,119.4352,20134.0
2021-07-27 14:00:00,121.51,121.82,121.51,121.8,17968.0,119.4548,119.7596,119.4548,119.7399,17968.0
2021-07-27 14:10:00,121.83,122.17,121.79,122.09,21929.0,119.7694,120.1037,119.7301,120.025,21929.0
2021-07-27 14:20:00,122.11,122.6,122.06,122.18,29319.0,120.0447,120.5264,119.9955,120.1135,29319.0
2021-07-27 14:30:00,122.15,122.47,122.1,122.23,28147.0,120.084,120.3986,120.0348,120.1626,28147.0
2021-07-27 14:40:00,122.21,122.68,122.18,122.67,37126.0,120.143,120.605,120.1135,120.5952,37126.0
2021-07-27 14:50:00,122.69,123.26,122.57,123.11,20188.0,120.6149,121.1752,120.4969,121.0278,20188.0
2021-07-27 15:00:00,123.19,123.46,123.14,123.3,26962.0,121.1064,121.3718,121.0573,121.2145,26962.0
2021-07-27 15:10:00,123.33,123.33,122.78,122.91,20936.0,121.244,121.244,120.7033,120.8311,20936.0
2021-07-27 15:20:00,122.93,123.2,122.8,123.16,24074.0,120.8508,121.1162,120.723,121.0769,24074.0
2021-07-27 15:30:00,123.11,123.25,122.87,122.96,47212.0,121.0278,121.1654,120.7918,120.8803,47212.0
2021-07-27 15:40:00,122.97,123.58,122.71,123.25,84930.0,120.8901,121.4898,120.6345,121.1654,84930.0
2021-07-27 15:50:00,123.3,123.69,123.02,123.61,175073.0,121.2145,121.598,120.9393,121.5193,175073.0
2021-07-28 09:30:00,119.78,120.62,117.7,119.69,145029.0,117.7541,118.5799,115.7093,117.6656,145029.0
2021-07-28 09:40:00,119.46,121.81,118.68,121.59,98501.0,117.4395,119.7497,116.6727,119.5335,98501.0
2021-07-28 09:50:00,121.65,122.88,120.8,121.2,70525.0,119.5925,120.8017,118.7568,119.1501,70525.0
2021-07-28 10:00:00,121.2,122.19,120.9,121.96,29546.0,119.1501,120.1233,118.8551,119.8972,29546.0
2021-07-28 10:10:00,121.93,122.48,121.42,121.55,37066.0,119.8677,120.4084,119.3663,119.4941,37066.0
2021-07-28 10:20:00,121.48,121.8,120.49,120.53,28415.0,119.4253,119.7399,118.4521,118.4914,28415.0
2021-07-28 10:30:00,120.7,121.77,120.45,121.57,51082.0,118.6585,119.7104,118.4128,119.5138,51082.0
2021-07-28 10:40:00,121.59,121.72,120.64,121.3,28641.0,119.5335,119.6613,118.5995,119.2484,28641.0
2021-07-28 10:50:00,121.34,121.64,121.28,121.48,33878.0,119.2877,119.5826,119.2287,119.4253,33878.0
2021-07-28 11:00:00,121.54,121.94,121.4,121.83,29797.0,119.4843,119.8775,119.3467,119.7694,29797.0
2021-07-28 11:10:00,121.85,123.41,121.77,122.84,35016.0,119.7891,121.3227,119.7104,120.7623,35016.0
2021-07-28 11:20:00,122.92,123.3,122.02,122.04,22935.0,120.841,121.2145,119.9562,119.9759,22935.0
2021-07-28 11:30:00,122.11,122.34,121.63,122.01,53170.0,120.0447,120.2708,119.5728,119.9464,53170.0
2021-07-28 11:40:00,121.94,122.62,121.78,122.52,15063.0,119.8775,120.546,119.7203,120.4477,15063.0
2021-07-28 11:50:00,122.54,123.15,122.28,123.15,12702.0,120.4674,121.0671,120.2118,121.0671,12702.0
2021-07-28 12:00:00,123.07,123.74,123.07,123.59,8753.0,120.9884,121.6471,120.9884,121.4996,8753.0
2021-07-28 12:10:00,123.62,124.02,123.4,123.41,10564.0,121.5291,121.9224,121.3129,121.3227,10564.0
2021-07-28 12:20:00,123.4,123.58,123.22,123.34,11910.0,121.3129,121.4898,121.1359,121.2539,11910.0
2021-07-28 12:30:00,123.43,123.94,123.33,123.37,16068.0,121.3423,121.8437,121.244,121.2834,16068.0
2021-07-28 12:40:00,123.39,123.7,123.21,123.56,13409.0,121.303,121.6078,121.1261,121.4701,13409.0
2021-07-28 12:50:00,123.59,123.66,123.14,123.18,15233.0,121.4996,121.5685,121.0573,121.0966,15233.0
2021-07-28 13:00:00,123.36,123.41,122.65,122.7,16076.0,121.2735,121.3227,120.5755,120.6247,16076.0
2021-07-28 13:10:00,122.71,123.0,122.44,122.54,18806.0,120.6345,120.9196,120.3691,120.4674,18806.0
2021-07-28 13:20:00,122.52,122.86,122.46,122.56,18693.0,120.4477,120.782,120.3888,120.4871,18693.0
2021-07-28 13:30:00,122.59,122.71,122.36,122.39,17633.0,120.5166,120.6345,120.2904,120.3199,17633.0
2021-07-28 13:40:00,122.4,122.48,122.17,122.17,26661.0,120.3298,120.4084,120.1037,120.1037,26661.0
2021-07-28 13:50:00,122.21,122.24,121.94,121.94,20659.0,120.143,120.1725,119.8775,119.8775,20659.0
2021-07-28 14:00:00,121.87,122.4,121.36,122.14,27776.0,119.8087,120.3298,119.3074,120.0742,27776.0
2021-07-28 14:10:00,122.23,122.82,122.19,122.7,18684.0,120.1626,120.7427,120.1233,120.6247,18684.0
2021-07-28 14:20:00,122.66,122.66,122.1,122.12,30777.0,120.5854,120.5854,120.0348,120.0545,30777.0
2021-07-28 14:30:00,122.19,122.63,121.61,122.62,43914.0,120.1233,120.5559,119.5531,120.546,43914.0
2021-07-28 14:40:00,122.63,122.76,122.46,122.46,28795.0,120.5559,120.6837,120.3888,120.3888,28795.0
2021-07-28 14:50:00,122.51,122.56,121.8,121.96,35202.0,120.4379,120.4871,119.7399,119.8972,35202.0
2021-07-28 15:00:00,122.02,122.2,121.8,121.99,20774.0,119.9562,120.1332,119.7399,119.9267,20774.0
2021-07-28 15:10:00,122.0,122.33,121.99,122.23,25007.0,119.9365,120.261,119.9267,120.1626,25007.0
2021-07-28 15:20:00,122.25,122.51,122.08,122.44,29813.0,120.1823,120.4379,120.0152,120.3691,29813.0
2021-07-28 15:30:00,122.47,122.51,122.19,122.26,38299.0,120.3986,120.4379,120.1233,120.1921,38299.0
2021-07-28 15:40:00,122.27,122.42,122.13,122.19,43252.0,120.202,120.3494,120.0643,120.1233,43252.0
2021-07-28 15:50:00,122.12,122.24,121.95,122.08,123035.0,120.0545,120.1725,119.8874,120.0152,123035.0
2021-07-29 09:30:00,124.5,126.38,123.88,126.3,90154.0,122.3943,124.2425,121.7847,124.1638,90154.0
2021-07-29 09:40:00,126.44,127.18,125.93,127.18,39827.0,124.3014,125.0289,123.8001,125.0289,39827.0
2021-07-29 09:50:00,127.3,127.3,125.15,125.15,40684.0,125.1469,125.1469,123.0333,123.0333,40684.0
2021-07-29 10:00:00,125.28,125.66,124.45,124.45,64937.0,123.1611,123.5346,122.3451,122.3451,64937.0
2021-07-29 10:10:00,124.54,125.1,124.45,125.05,49841.0,122.4336,122.9841,122.3451,122.9349,49841.0
2021-07-29 10:20:00,125.05,125.19,124.6,124.96,29724.0,122.9349,123.0726,122.4926,122.8465,29724.0
2021-07-29 10:30:00,124.95,125.2,124.76,124.84,30898.0,122.8366,123.0824,122.6499,122.7285,30898.0
2021-07-29 10:40:00,124.94,125.1,124.71,124.95,15681.0,122.8268,122.9841,122.6007,122.8366,15681.0
2021-07-29 10:50:00,125.0,125.11,124.77,124.93,18648.0,122.8858,122.9939,122.6597,122.817,18648.0
2021-07-29 11:00:00,124.96,125.27,124.89,125.25,14523.0,122.8465,123.1512,122.7777,123.1316,14523.0
2021-07-29 11:10:00,125.29,125.34,124.6,124.64,20367.0,123.1709,123.22,122.4926,122.5319,20367.0
2021-07-29 11:20:00,124.6,124.93,124.53,124.54,19871.0,122.4926,122.817,122.4237,122.4336,19871.0
2021-07-29 11:30:00,124.56,124.67,123.98,124.16,15404.0,122.4532,122.5614,121.883,122.06,15404.0
2021-07-29 11:40:00,124.16,124.77,124.15,124.66,14113.0,122.06,122.6597,122.0502,122.5515,14113.0
2021-07-29 11:50:00,124.7,124.72,124.31,124.42,11700.0,122.5909,122.6105,122.2075,122.3156,11700.0
2021-07-29 12:00:00,124.42,124.63,124.26,124.63,15437.0,122.3156,122.5221,122.1583,122.5221,15437.0
2021-07-29 12:10:00,124.62,125.33,124.57,125.33,15345.0,122.5122,123.2102,122.4631,123.2102,15345.0
2021-07-29 12:20:00,125.29,125.39,125.17,125.22,14210.0,123.1709,123.2692,123.0529,123.1021,14210.0
2021-07-29 12:30:00,125.24,125.61,125.19,125.55,14859.0,123.1217,123.4855,123.0726,123.4265,14859.0
2021-07-29 12:40:00,125.54,125.54,125.18,125.34,12020.0,123.4167,123.4167,123.0627,123.22,12020.0
2021-07-29 12:50:00,125.34,126.07,125.33,126.06,27283.0,123.22,123.9377,123.2102,123.9279,27283.0
2021-07-29 13:00:00,126.11,126.38,126.05,126.29,15743.0,123.977,124.2425,123.918,124.154,15743.0
2021-07-29 13:10:00,126.25,126.43,126.15,126.18,12957.0,124.1147,124.2916,124.0163,124.0458,12957.0
2021-07-29 13:20:00,126.16,126.18,125.71,126.13,30741.0,124.0262,124.0458,123.5838,123.9967,30741.0
2021-07-29 13:30:00,126.18,126.22,125.83,126.05,25626.0,124.0458,124.0852,123.7018,123.918,25626.0
2021-07-29 13:40:00,126.06,126.35,125.95,125.99,20246.0,123.9279,124.213,123.8197,123.859,20246.0
2021-07-29 13:50:00,125.95,126.12,125.75,125.95,94258.0,123.8197,123.9869,123.6231,123.8197,94258.0
2021-07-29 14:00:00,125.95,126.03,125.76,125.79,11754.0,123.8197,123.8984,123.6329,123.6624,11754.0
2021-07-29 14:10:00,125.86,126.03,125.58,125.62,20887.0,123.7312,123.8984,123.456,123.4953,20887.0
2021-07-29 14:20:00,125.68,125.76,125.48,125.69,24582.0,123.5543,123.6329,123.3577,123.5641,24582.0
2021-07-29 14:30:00,125.76,125.89,125.38,125.38,14004.0,123.6329,123.7607,123.2594,123.2594,14004.0
2021-07-29 14:40:00,125.36,125.74,125.33,125.71,16092.0,123.2397,123.6133,123.2102,123.5838,16092.0
2021-07-29 14:50:00,125.7,125.84,125.34,125.47,14627.0,123.574,123.7116,123.22,123.3478,14627.0
2021-07-29 15:00:00,125.49,125.5,125.07,125.31,12111.0,123.3675,123.3773,122.9546,123.1906,12111.0
2021-07-29 15:10:00,125.33,125.35,125.22,125.25,19052.0,123.2102,123.2299,123.1021,123.1316,19052.0
2021-07-29 15:20:00,125.26,125.39,125.05,125.2,17877.0,123.1414,123.2692,122.9349,123.0824,17877.0
2021-07-29 15:30:00,125.2,125.28,125.02,125.27,45477.0,123.0824,123.1611,122.9055,123.1512,45477.0
2021-07-29 15:40:00,125.27,125.41,125.07,125.29,74027.0,123.1512,123.2889,122.9546,123.1709,74027.0
2021-07-29 15:50:00,125.27,125.78,125.27,125.66,192218.0,123.1512,123.6526,123.1512,123.5346,192218.0
2021-07-30 09:30:00,123.94,126.69,123.94,126.69,36699.0,121.8437,124.5472,121.8437,124.5472,36699.0
2021-07-30 09:40:00,126.7,128.06,126.61,127.93,27473.0,124.557,125.894,124.4686,125.7662,27473.0
2021-07-30 09:50:00,127.83,128.09,127.56,127.83,19495.0,125.6679,125.9235,125.4025,125.6679,19495.0
2021-07-30 10:00:00,127.9,128.87,127.9,128.6,25234.0,125.7367,126.6903,125.7367,126.4249,25234.0
2021-07-30 10:10:00,128.63,128.81,127.3,127.47,24032.0,126.4544,126.6314,125.1469,125.314,24032.0
2021-07-30 10:20:00,127.47,127.72,126.91,127.22,40069.0,125.314,125.5598,124.7635,125.0682,40069.0
2021-07-30 10:30:00,127.25,127.33,126.7,126.9,9912.0,125.0977,125.1764,124.557,124.7537,9912.0
2021-07-30 10:40:00,126.88,127.07,126.42,126.42,16730.0,124.734,124.9208,124.2818,124.2818,16730.0
2021-07-30 10:50:00,126.37,126.73,126.36,126.36,8637.0,124.2326,124.5865,124.2228,124.2228,8637.0
2021-07-30 11:00:00,126.36,126.36,125.45,125.74,15901.0,124.2228,124.2228,123.3282,123.6133,15901.0
2021-07-30 11:10:00,125.74,125.78,125.26,125.35,8927.0,123.6133,123.6526,123.1414,123.2299,8927.0
2021-07-30 11:20:00,125.39,125.85,125.33,125.85,12567.0,123.2692,123.7214,123.2102,123.7214,12567.0
2021-07-30 11:30:00,125.83,125.83,125.23,125.34,6165.0,123.7018,123.7018,123.1119,123.22,6165.0
2021-07-30 11:40:00,125.27,125.68,125.27,125.57,8972.0,123.1512,123.5543,123.1512,123.4462,8972.0
2021-07-30 11:50:00,125.51,125.85,125.43,125.54,5590.0,123.3872,123.7214,123.3085,123.4167,5590.0
2021-07-30 12:00:00,125.55,125.91,125.54,125.91,6286.0,123.4265,123.7804,123.4167,123.7804,6286.0
2021-07-30 12:10:00,125.94,126.21,125.81,126.18,7763.0,123.8099,124.0753,123.6821,124.0458,7763.0
2021-07-30 12:20:00,126.17,126.18,126.05,126.08,5531.0,124.036,124.0458,123.918,123.9475,5531.0
2021-07-30 12:30:00,126.05,126.28,126.0,126.17,5560.0,123.918,124.1441,123.8689,124.036,5560.0
2021-07-30 12:40:00,126.13,126.52,126.13,126.52,8188.0,123.9967,124.3801,123.9967,124.3801,8188.0
2021-07-30 12:50:00,126.54,126.96,126.53,126.96,11868.0,124.3997,124.8126,124.3899,124.8126,11868.0
2021-07-30 13:00:00,126.95,127.02,126.73,126.99,11750.0,124.8028,124.8716,124.5865,124.8421,11750.0
2021-07-30 13:10:00,126.99,126.99,126.67,126.85,9374.0,124.8421,124.8421,124.5275,124.7045,9374.0
2021-07-30 13:20:00,126.9,126.9,126.63,126.72,7149.0,124.7537,124.7537,124.4882,124.5767,7149.0
2021-07-30 13:30:00,126.74,126.89,126.56,126.89,8237.0,124.5964,124.7438,124.4194,124.7438,8237.0
2021-07-30 13:40:00,126.94,127.04,126.88,126.92,7000.0,124.793,124.8913,124.734,124.7733,7000.0
2021-07-30 13:50:00,126.96,126.98,126.84,126.92,5978.0,124.8126,124.8323,124.6947,124.7733,5978.0
2021-07-30 14:00:00,126.92,127.05,126.84,126.96,9553.0,124.7733,124.9011,124.6947,124.8126,9553.0
2021-07-30 14:10:00,126.98,127.15,126.92,127.03,6292.0,124.8323,124.9994,124.7733,124.8815,6292.0
2021-07-30 14:20:00,127.06,127.12,126.87,126.88,9466.0,124.911,124.9699,124.7242,124.734,9466.0
2021-07-30 14:30:00,126.83,126.92,126.48,126.51,9266.0,124.6848,124.7733,124.3408,124.3703,9266.0
2021-07-30 14:40:00,126.44,126.81,126.44,126.73,7164.0,124.3014,124.6652,124.3014,124.5865,7164.0
2021-07-30 14:50:00,126.67,126.97,126.67,126.85,10983.0,124.5275,124.8225,124.5275,124.7045,10983.0
2021-07-30 15:00:00,126.84,126.89,126.71,126.75,7334.0,124.6947,124.7438,124.5669,124.6062,7334.0
2021-07-30 15:10:00,126.78,126.88,126.69,126.78,10983.0,124.6357,124.734,124.5472,124.6357,10983.0
2021-07-30 15:20:00,126.77,126.84,126.44,126.71,11904.0,124.6259,124.6947,124.3014,124.5669,11904.0
2021-07-30 15:30:00,126.71,126.94,126.65,126.7,21550.0,124.5669,124.793,124.5079,124.557,21550.0
2021-07-30 15:40:00,126.71,126.94,126.59,126.81,25236.0,124.5669,124.793,124.4489,124.6652,25236.0
2021-07-30 15:50:00,126.8,127.14,126.62,127.09,83849.0,124.6553,124.9896,124.4784,124.9404,83849.0
2021-08-02 09:30:00,127.62,129.92,127.62,129.57,40841.0,125.4615,127.7226,125.4615,127.3785,40841.0
2021-08-02 09:40:00,129.62,130.28,129.27,129.9,25678.0,127.4277,128.0765,127.0836,127.7029,25678.0
2021-08-02 09:50:00,129.83,129.83,128.75,129.17,9526.0,127.6341,127.6341,126.5724,126.9853,9526.0
2021-08-02 10:00:00,129.22,129.59,128.8,129.28,16238.0,127.0344,127.3982,126.6215,127.0934,16238.0
2021-08-02 10:10:00,129.29,129.42,128.89,128.89,9116.0,127.1032,127.231,126.71,126.71,9116.0
2021-08-02 10:20:00,128.93,129.11,128.66,128.71,11755.0,126.7493,126.9263,126.4839,126.533,11755.0
2021-08-02 10:30:00,128.73,128.86,128.41,128.8,6628.0,126.5527,126.6805,126.2381,126.6215,6628.0
2021-08-02 10:40:00,128.72,128.95,128.39,128.91,13335.0,126.5429,126.769,126.2185,126.7297,13335.0
2021-08-02 10:50:00,128.93,129.31,128.82,128.89,7555.0,126.7493,127.1229,126.6412,126.71,7555.0
2021-08-02 11:00:00,128.91,129.19,128.45,129.13,8901.0,126.7297,127.0049,126.2774,126.9459,8901.0
2021-08-02 11:10:00,129.13,129.23,128.8,128.8,10435.0,126.9459,127.0442,126.6215,126.6215,10435.0
2021-08-02 11:20:00,128.81,128.99,128.43,128.43,10270.0,126.6314,126.8083,126.2578,126.2578,10270.0
2021-08-02 11:30:00,128.55,128.71,128.52,128.58,4460.0,126.3758,126.533,126.3463,126.4052,4460.0
2021-08-02 11:40:00,128.56,128.57,128.08,128.13,7248.0,126.3856,126.3954,125.9137,125.9629,7248.0
2021-08-02 11:50:00,128.18,128.2,127.63,127.71,11876.0,126.012,126.0317,125.4713,125.55,11876.0
2021-08-02 12:00:00,127.65,127.65,127.02,127.13,17813.0,125.491,125.491,124.8716,124.9798,17813.0
2021-08-02 12:10:00,127.06,127.75,126.93,127.75,10248.0,124.911,125.5893,124.7832,125.5893,10248.0
2021-08-02 12:20:00,127.72,128.04,127.7,127.82,6610.0,125.5598,125.8744,125.5401,125.6581,6610.0
2021-08-02 12:30:00,127.84,128.0,127.82,127.86,4553.0,125.6778,125.8351,125.6581,125.6974,4553.0
2021-08-02 12:40:00,127.88,128.01,127.62,127.62,3613.0,125.7171,125.8449,125.4615,125.4615,3613.0
2021-08-02 12:50:00,127.65,127.88,127.64,127.83,7878.0,125.491,125.7171,125.4811,125.6679,7878.0
2021-08-02 13:00:00,127.86,127.89,127.65,127.87,5404.0,125.6974,125.7269,125.491,125.7073,5404.0
2021-08-02 13:10:00,127.85,128.07,127.85,128.02,4416.0,125.6876,125.9039,125.6876,125.8547,4416.0
2021-08-02 13:20:00,128.07,128.09,127.89,127.91,5031.0,125.9039,125.9235,125.7269,125.7466,5031.0
2021-08-02 13:30:00,127.9,128.0,127.82,127.85,5671.0,125.7367,125.8351,125.6581,125.6876,5671.0
2021-08-02 13:40:00,127.94,127.99,127.71,127.76,3652.0,125.7761,125.8252,125.55,125.5991,3652.0
2021-08-02 13:50:00,127.75,127.92,127.58,127.84,5603.0,125.5893,125.7564,125.4222,125.6778,5603.0
2021-08-02 14:00:00,127.81,128.04,127.81,127.96,5017.0,125.6483,125.8744,125.6483,125.7957,5017.0
2021-08-02 14:10:00,127.98,128.11,127.91,127.92,4723.0,125.8154,125.9432,125.7466,125.7564,4723.0
2021-08-02 14:20:00,127.88,127.91,127.72,127.8,7312.0,125.7171,125.7466,125.5598,125.6384,7312.0
2021-08-02 14:30:00,127.77,127.94,127.71,127.86,5622.0,125.6089,125.7761,125.55,125.6974,5622.0
2021-08-02 14:40:00,127.91,127.96,127.83,127.83,6627.0,125.7466,125.7957,125.6679,125.6679,6627.0
2021-08-02 14:50:00,127.82,127.95,127.81,127.86,6342.0,125.6581,125.7859,125.6483,125.6974,6342.0
2021-08-02 15:00:00,127.81,127.94,127.62,127.67,7852.0,125.6483,125.7761,125.4615,125.5106,7852.0
2021-08-02 15:10:00,127.67,127.7,127.52,127.62,8442.0,125.5106,125.5401,125.3632,125.4615,8442.0
2021-08-02 15:20:00,127.59,127.63,127.09,127.2,13177.0,125.432,125.4713,124.9404,125.0486,13177.0
2021-08-02 15:30:00,127.23,127.38,127.05,127.26,18791.0,125.0781,125.2255,124.9011,125.1076,18791.0
2021-08-02 15:40:00,127.16,127.36,127.0,127.08,27954.0,125.0093,125.2059,124.852,124.9306,27954.0
2021-08-02 15:50:00,127.08,127.24,126.78,127.01,78891.0,124.9306,125.0879,124.6357,124.8618,78891.0
2021-08-03 09:30:00,127.54,128.25,126.02,126.61,21095.0,125.3828,126.0808,123.8885,124.4686,21095.0
2021-08-03 09:40:00,126.54,127.25,126.17,126.99,10176.0,124.3997,125.0977,124.036,124.8421,10176.0
2021-08-03 09:50:00,126.89,126.89,125.74,125.91,14836.0,124.7438,124.7438,123.6133,123.7804,14836.0
2021-08-03 10:00:00,125.88,126.3,124.97,125.03,17521.0,123.7509,124.1638,122.8563,122.9153,17521.0
2021-08-03 10:10:00,124.98,125.9,124.84,125.9,15822.0,122.8661,123.7706,122.7285,123.7706,15822.0
2021-08-03 10:20:00,125.98,126.52,125.89,126.39,8046.0,123.8492,124.3801,123.7607,124.2523,8046.0
2021-08-03 10:30:00,126.44,126.44,125.59,125.99,10301.0,124.3014,124.3014,123.4658,123.859,10301.0
2021-08-03 10:40:00,125.95,126.29,125.61,126.29,16131.0,123.8197,124.154,123.4855,124.154,16131.0
2021-08-03 10:50:00,126.23,126.41,125.74,125.9,5114.0,124.095,124.2719,123.6133,123.7706,5114.0
2021-08-03 11:00:00,125.76,125.95,125.39,125.55,6249.0,123.6329,123.8197,123.2692,123.4265,6249.0
2021-08-03 11:10:00,125.51,125.64,125.26,125.26,6597.0,123.3872,123.515,123.1414,123.1414,6597.0
2021-08-03 11:20:00,125.34,125.74,125.33,125.52,10041.0,123.22,123.6133,123.2102,123.397,10041.0
2021-08-03 11:30:00,125.59,126.06,125.59,125.96,6030.0,123.4658,123.9279,123.4658,123.8296,6030.0
2021-08-03 11:40:00,125.94,126.75,125.89,126.74,8021.0,123.8099,124.6062,123.7607,124.5964,8021.0
2021-08-03 11:50:00,126.75,127.02,126.61,126.8,9476.0,124.6062,124.8716,124.4686,124.6553,9476.0
2021-08-03 12:00:00,126.84,126.94,126.71,126.91,9230.0,124.6947,124.793,124.5669,124.7635,9230.0
2021-08-03 12:10:00,126.88,126.93,126.48,126.48,7389.0,124.734,124.7832,124.3408,124.3408,7389.0
2021-08-03 12:20:00,126.52,126.55,126.4,126.46,5154.0,124.3801,124.4096,124.2621,124.3211,5154.0
2021-08-03 12:30:00,126.48,126.88,126.43,126.82,6568.0,124.3408,124.734,124.2916,124.675,6568.0
2021-08-03 12:40:00,126.77,126.84,126.62,126.84,6412.0,124.6259,124.6947,124.4784,124.6947,6412.0
2021-08-03 12:50:00,126.84,127.05,126.73,126.97,6902.0,124.6947,124.9011,124.5865,124.8225,6902.0
2021-08-03 13:00:00,126.98,127.21,126.97,126.97,5197.0,124.8323,125.0584,124.8225,124.8225,5197.0
2021-08-03 13:10:00,126.95,127.04,126.54,126.55,6061.0,124.8028,124.8913,124.3997,124.4096,6061.0
2021-08-03 13:20:00,126.55,126.59,126.25,126.27,6714.0,124.4096,124.4489,124.1147,124.1343,6714.0
2021-08-03 13:30:00,126.37,126.61,126.37,126.5,6270.0,124.2326,124.4686,124.2326,124.3604,6270.0
2021-08-03 13:40:00,126.53,126.54,126.36,126.36,6355.0,124.3899,124.3997,124.2228,124.2228,6355.0
2021-08-03 13:50:00,126.39,126.7,126.33,126.6,5000.0,124.2523,124.557,124.1933,124.4587,5000.0
2021-08-03 14:00:00,126.6,126.6,126.18,126.41,5992.0,124.4587,124.4587,124.0458,124.2719,5992.0
2021-08-03 14:10:00,126.49,126.66,126.38,126.48,7176.0,124.3506,124.5177,124.2425,124.3408,7176.0
2021-08-03 14:20:00,126.54,126.56,126.39,126.52,5927.0,124.3997,124.4194,124.2523,124.3801,5927.0
2021-08-03 14:30:00,126.53,126.69,126.42,126.51,7935.0,124.3899,124.5472,124.2818,124.3703,7935.0
2021-08-03 14:40:00,126.47,126.61,126.24,126.27,4620.0,124.3309,124.4686,124.1048,124.1343,4620.0
2021-08-03 14:50:00,126.3,126.54,126.29,126.54,4179.0,124.1638,124.3997,124.154,124.3997,4179.0
2021-08-03 15:00:00,126.54,126.65,126.47,126.52,10319.0,124.3997,124.5079,124.3309,124.3801,10319.0
2021-08-03 15:10:00,126.53,126.56,126.31,126.31,6265.0,124.3899,124.4194,124.1736,124.1736,6265.0
2021-08-03 15:20:00,126.31,126.57,126.26,126.5,9061.0,124.1736,124.4292,124.1245,124.3604,9061.0
2021-08-03 15:30:00,126.47,126.73,126.38,126.42,14825.0,124.3309,124.5865,124.2425,124.2818,14825.0
2021-08-03 15:40:00,126.44,126.52,126.34,126.48,17916.0,124.3014,124.3801,124.2031,124.3408,17916.0
2021-08-03 15:50:00,126.49,126.86,126.48,126.73,95322.0,124.3506,124.7143,124.3408,124.5865,95322.0
2021-08-04 09:30:00,126.67,127.6,126.4,127.06,28522.0,124.5275,125.4418,124.2621,124.911,28522.0
2021-08-04 09:40:00,127.05,127.65,126.85,127.48,12125.0,124.9011,125.491,124.7045,125.3238,12125.0
2021-08-04 09:50:00,127.52,127.59,126.48,126.86,17750.0,125.3632,125.432,124.3408,124.7143,17750.0
2021-08-04 10:00:00,126.93,127.81,126.54,127.81,30872.0,124.7832,125.6483,124.3997,125.6483,30872.0
2021-08-04 10:10:00,127.86,127.86,127.02,127.15,13227.0,125.6974,125.6974,124.8716,124.9994,13227.0
2021-08-04 10:20:00,127.12,128.06,126.81,127.83,26696.0,124.9699,125.894,124.6652,125.6679,26696.0
2021-08-04 10:30:00,127.8,127.99,127.28,127.52,22257.0,125.6384,125.8252,125.1272,125.3632,22257.0
2021-08-04 10:40:00,127.52,128.12,127.4,127.95,13248.0,125.3632,125.953,125.2452,125.7859,13248.0
2021-08-04 10:50:00,127.97,128.52,127.97,128.51,34765.0,125.8056,126.3463,125.8056,126.3364,34765.0
2021-08-04 11:00:00,128.55,128.93,128.39,128.67,17326.0,126.3758,126.7493,126.2185,126.4937,17326.0
2021-08-04 11:10:00,128.72,128.82,128.36,128.4,13227.0,126.5429,126.6412,126.189,126.2283,13227.0
2021-08-04 11:20:00,128.35,128.36,127.85,128.16,11778.0,126.1791,126.189,125.6876,125.9923,11778.0
2021-08-04 11:30:00,128.2,128.36,127.77,127.78,7033.0,126.0317,126.189,125.6089,125.6188,7033.0
2021-08-04 11:40:00,127.88,127.96,127.61,127.75,7177.0,125.7171,125.7957,125.4516,125.5893,7177.0
2021-08-04 11:50:00,127.72,127.76,127.51,127.56,8235.0,125.5598,125.5991,125.3533,125.4025,8235.0
2021-08-04 12:00:00,127.57,127.68,127.24,127.5,8886.0,125.4123,125.5205,125.0879,125.3435,8886.0
2021-08-04 12:10:00,127.52,127.59,127.23,127.52,14426.0,125.3632,125.432,125.0781,125.3632,14426.0
2021-08-04 12:20:00,127.53,127.83,127.45,127.83,12977.0,125.373,125.6679,125.2944,125.6679,12977.0
2021-08-04 12:30:00,127.9,128.2,127.87,128.16,10246.0,125.7367,126.0317,125.7073,125.9923,10246.0
2021-08-04 12:40:00,128.18,128.18,127.8,127.87,9233.0,126.012,126.012,125.6384,125.7073,9233.0
2021-08-04 12:50:00,127.86,128.16,127.84,128.16,9091.0,125.6974,125.9923,125.6778,125.9923,9091.0
2021-08-04 13:00:00,128.19,128.47,128.18,128.42,11298.0,126.0218,126.2971,126.012,126.2479,11298.0
2021-08-04 13:10:00,128.46,128.46,128.09,128.36,5975.0,126.2873,126.2873,125.9235,126.189,5975.0
2021-08-04 13:20:00,128.48,128.53,128.24,128.29,6000.0,126.3069,126.3561,126.071,126.1201,6000.0
2021-08-04 13:30:00,128.28,128.38,128.16,128.28,11206.0,126.1103,126.2086,125.9923,126.1103,11206.0
2021-08-04 13:40:00,128.24,128.53,128.2,128.53,7936.0,126.071,126.3561,126.0317,126.3561,7936.0
2021-08-04 13:50:00,128.47,128.79,128.45,128.69,6732.0,126.2971,126.6117,126.2774,126.5134,6732.0
2021-08-04 14:00:00,128.69,128.73,128.46,128.53,6697.0,126.5134,126.5527,126.2873,126.3561,6697.0
2021-08-04 14:10:00,128.53,128.87,128.53,128.83,10008.0,126.3561,126.6903,126.3561,126.651,10008.0
2021-08-04 14:20:00,128.84,129.02,128.69,128.74,10866.0,126.6608,126.8378,126.5134,126.5625,10866.0
2021-08-04 14:30:00,128.7,128.77,128.6,128.7,7932.0,126.5232,126.592,126.4249,126.5232,7932.0
2021-08-04 14:40:00,128.72,128.84,128.59,128.63,8833.0,126.5429,126.6608,126.4151,126.4544,8833.0
2021-08-04 14:50:00,128.59,128.62,128.45,128.55,11676.0,126.4151,126.4446,126.2774,126.3758,11676.0
2021-08-04 15:00:00,128.53,128.55,128.36,128.39,8191.0,126.3561,126.3758,126.189,126.2185,8191.0
2021-08-04 15:10:00,128.44,128.44,128.02,128.13,6524.0,126.2676,126.2676,125.8547,125.9629,6524.0
2021-08-04 15:20:00,128.09,128.27,128.08,128.16,9800.0,125.9235,126.1005,125.9137,125.9923,9800.0
2021-08-04 15:30:00,128.18,128.19,127.99,128.05,19372.0,126.012,126.0218,125.8252,125.8842,19372.0
2021-08-04 15:40:00,128.05,128.43,128.02,128.27,19739.0,125.8842,126.2578,125.8547,126.1005,19739.0
2021-08-04 15:50:00,128.27,128.32,127.83,127.96,59835.0,126.1005,126.1496,125.6679,125.7957,59835.0
2021-08-05 09:30:00,128.3,128.56,127.5,128.39,27206.0,126.13,126.3856,125.3435,126.2185,27206.0
2021-08-05 09:40:00,128.27,128.35,127.47,127.74,10260.0,126.1005,126.1791,125.314,125.5795,10260.0
2021-08-05 09:50:00,127.8,128.0,127.58,127.94,10474.0,125.6384,125.8351,125.4222,125.7761,10474.0
2021-08-05 10:00:00,127.91,128.17,127.52,127.52,12644.0,125.7466,126.0022,125.3632,125.3632,12644.0
2021-08-05 10:10:00,127.51,127.52,126.43,126.72,9818.0,125.3533,125.3632,124.2916,124.5767,9818.0
2021-08-05 10:20:00,126.68,126.85,126.3,126.85,8071.0,124.5374,124.7045,124.1638,124.7045,8071.0
2021-08-05 10:30:00,127.01,127.33,126.8,127.04,7543.0,124.8618,125.1764,124.6553,124.8913,7543.0
2021-08-05 10:40:00,126.99,127.22,126.99,127.12,5139.0,124.8421,125.0682,124.8421,124.9699,5139.0
2021-08-05 10:50:00,127.29,127.8,127.2,127.79,11197.0,125.1371,125.6384,125.0486,125.6286,11197.0
2021-08-05 11:00:00,127.79,128.09,127.79,127.92,14373.0,125.6286,125.9235,125.6286,125.7564,14373.0
2021-08-05 11:10:00,127.92,128.26,127.92,128.17,8183.0,125.7564,126.0907,125.7564,126.0022,8183.0
2021-08-05 11:20:00,128.24,128.43,128.16,128.3,6798.0,126.071,126.2578,125.9923,126.13,6798.0
2021-08-05 11:30:00,128.31,128.58,128.13,128.13,7949.0,126.1398,126.4052,125.9629,125.9629,7949.0
2021-08-05 11:40:00,128.06,128.07,127.6,127.61,6201.0,125.894,125.9039,125.4418,125.4516,6201.0
2021-08-05 11:50:00,127.67,127.71,127.29,127.32,5190.0,125.5106,125.55,125.1371,125.1666,5190.0
2021-08-05 12:00:00,127.33,127.5,127.2,127.5,4801.0,125.1764,125.3435,125.0486,125.3435,4801.0
2021-08-05 12:10:00,127.48,127.85,127.48,127.78,5353.0,125.3238,125.6876,125.3238,125.6188,5353.0
2021-08-05 12:20:00,127.78,127.78,127.36,127.39,5770.0,125.6188,125.6188,125.2059,125.2354,5770.0
2021-08-05 12:30:00,127.42,127.63,127.35,127.41,6120.0,125.2649,125.4713,125.196,125.255,6120.0
2021-08-05 12:40:00,127.34,127.36,127.18,127.29,5320.0,125.1862,125.2059,125.0289,125.1371,5320.0
2021-08-05 12:50:00,127.33,127.34,126.98,126.98,6976.0,125.1764,125.1862,124.8323,124.8323,6976.0
2021-08-05 13:00:00,126.97,127.13,126.87,127.1,13215.0,124.8225,124.9798,124.7242,124.9503,13215.0
2021-08-05 13:10:00,127.04,127.04,126.61,126.61,4599.0,124.8913,124.8913,124.4686,124.4686,4599.0
2021-08-05 13:20:00,126.67,126.79,126.62,126.69,4063.0,124.5275,124.6455,124.4784,124.5472,4063.0
2021-08-05 13:30:00,126.68,126.71,126.5,126.57,10023.0,124.5374,124.5669,124.3604,124.4292,10023.0
2021-08-05 13:40:00,126.56,126.61,126.44,126.51,11001.0,124.4194,124.4686,124.3014,124.3703,11001.0
2021-08-05 13:50:00,126.46,126.77,126.45,126.66,4423.0,124.3211,124.6259,124.3113,124.5177,4423.0
2021-08-05 14:00:00,126.69,126.69,126.51,126.56,5224.0,124.5472,124.5472,124.3703,124.4194,5224.0
2021-08-05 14:10:00,126.57,126.73,126.4,126.44,4941.0,124.4292,124.5865,124.2621,124.3014,4941.0
2021-08-05 14:20:00,126.42,126.51,126.35,126.46,5159.0,124.2818,124.3703,124.213,124.3211,5159.0
2021-08-05 14:30:00,126.43,126.58,126.39,126.49,5680.0,124.2916,124.4391,124.2523,124.3506,5680.0
2021-08-05 14:40:00,126.51,126.74,126.49,126.7,5638.0,124.3703,124.5964,124.3506,124.557,5638.0
2021-08-05 14:50:00,126.67,126.81,126.59,126.69,6079.0,124.5275,124.6652,124.4489,124.5472,6079.0
2021-08-05 15:00:00,126.63,126.69,126.63,126.68,5653.0,124.4882,124.5472,124.4882,124.5374,5653.0
2021-08-05 15:10:00,126.65,126.65,126.32,126.33,8784.0,124.5079,124.5079,124.1835,124.1933,8784.0
2021-08-05 15:20:00,126.32,126.44,126.28,126.4,12700.0,124.1835,124.3014,124.1441,124.2621,12700.0
2021-08-05 15:30:00,126.38,126.38,126.12,126.25,24224.0,124.2425,124.2425,123.9869,124.1147,24224.0
2021-08-05 15:40:00,126.25,126.26,126.03,126.14,35441.0,124.1147,124.1245,123.8984,124.0065,35441.0
2021-08-05 15:50:00,126.13,126.67,126.08,126.58,114840.0,123.9967,124.5275,123.9475,124.4391,114840.0
2021-08-06 09:30:00,126.11,126.89,125.76,126.21,28771.0,123.977,124.7438,123.6329,124.0753,28771.0
2021-08-06 09:40:00,126.23,126.55,125.65,126.27,13568.0,124.095,124.4096,123.5248,124.1343,13568.0
2021-08-06 09:50:00,126.46,126.53,125.96,126.38,10556.0,124.3211,124.3899,123.8296,124.2425,10556.0
2021-08-06 10:00:00,126.29,127.06,126.16,126.57,12830.0,124.154,124.911,124.0262,124.4292,12830.0
2021-08-06 10:10:00,126.62,127.27,126.51,127.12,8906.0,124.4784,125.1174,124.3703,124.9699,8906.0
2021-08-06 10:20:00,127.13,127.24,126.89,126.96,8815.0,124.9798,125.0879,124.7438,124.8126,8815.0
2021-08-06 10:30:00,126.91,126.97,126.57,126.58,7860.0,124.7635,124.8225,124.4292,124.4391,7860.0
2021-08-06 10:40:00,126.57,126.66,126.37,126.49,13285.0,124.4292,124.5177,124.2326,124.3506,13285.0
2021-08-06 10:50:00,126.4,126.89,126.34,126.85,5094.0,124.2621,124.7438,124.2031,124.7045,5094.0
2021-08-06 11:00:00,126.85,127.0,126.35,126.51,11208.0,124.7045,124.852,124.213,124.3703,11208.0
2021-08-06 11:10:00,126.3,126.63,126.17,126.53,5019.0,124.1638,124.4882,124.036,124.3899,5019.0
2021-08-06 11:20:00,126.66,127.13,126.64,127.02,7840.0,124.5177,124.9798,124.4981,124.8716,7840.0
2021-08-06 11:30:00,127.04,127.18,127.0,127.11,6247.0,124.8913,125.0289,124.852,124.9601,6247.0
2021-08-06 11:40:00,127.08,127.32,127.02,127.24,7193.0,124.9306,125.1666,124.8716,125.0879,7193.0
2021-08-06 11:50:00,127.32,127.42,127.18,127.41,3878.0,125.1666,125.2649,125.0289,125.255,3878.0
2021-08-06 12:00:00,127.4,127.49,127.36,127.39,3510.0,125.2452,125.3337,125.2059,125.2354,3510.0
2021-08-06 12:10:00,127.46,127.69,127.36,127.69,5804.0,125.3042,125.5303,125.2059,125.5303,5804.0
2021-08-06 12:20:00,127.73,127.73,127.27,127.31,4104.0,125.5696,125.5696,125.1174,125.1567,4104.0
2021-08-06 12:30:00,127.28,127.39,127.18,127.23,3264.0,125.1272,125.2354,125.0289,125.0781,3264.0
2021-08-06 12:40:00,127.24,127.25,127.07,127.11,4223.0,125.0879,125.0977,124.9208,124.9601,4223.0
2021-08-06 12:50:00,127.12,127.31,127.12,127.24,4177.0,124.9699,125.1567,124.9699,125.0879,4177.0
2021-08-06 13:00:00,127.24,127.27,127.13,127.13,3297.0,125.0879,125.1174,124.9798,124.9798,3297.0
2021-08-06 13:10:00,127.14,127.23,127.08,127.17,3336.0,124.9896,125.0781,124.9306,125.0191,3336.0
2021-08-06 13:20:00,127.13,127.13,126.9,126.91,6332.0,124.9798,124.9798,124.7537,124.7635,6332.0
2021-08-06 13:30:00,126.89,126.93,126.84,126.85,3016.0,124.7438,124.7832,124.6947,124.7045,3016.0
2021-08-06 13:40:00,126.86,126.91,126.8,126.83,4756.0,124.7143,124.7635,124.6553,124.6848,4756.0
2021-08-06 13:50:00,126.81,126.93,126.66,126.91,6610.0,124.6652,124.7832,124.5177,124.7635,6610.0
2021-08-06 14:00:00,126.92,127.11,126.92,126.98,5198.0,124.7733,124.9601,124.7733,124.8323,5198.0
2021-08-06 14:10:00,126.99,126.99,126.8,126.97,4475.0,124.8421,124.8421,124.6553,124.8225,4475.0
2021-08-06 14:20:00,126.94,126.95,126.82,126.92,4270.0,124.793,124.8028,124.675,124.7733,4270.0
2021-08-06 14:30:00,126.94,126.99,126.87,126.87,5500.0,124.793,124.8421,124.7242,124.7242,5500.0
2021-08-06 14:40:00,126.9,126.9,126.72,126.81,4153.0,124.7537,124.7537,124.5767,124.6652,4153.0
2021-08-06 14:50:00,126.8,126.82,126.65,126.68,4335.0,124.6553,124.675,124.5079,124.5374,4335.0
2021-08-06 15:00:00,126.73,126.78,126.59,126.77,4050.0,124.5865,124.6357,124.4489,124.6259,4050.0
2021-08-06 15:10:00,126.79,126.87,126.76,126.82,5771.0,124.6455,124.7242,124.616,124.675,5771.0
2021-08-06 15:20:00,126.78,126.86,126.71,126.86,4950.0,124.6357,124.7143,124.5669,124.7143,4950.0
2021-08-06 15:30:00,126.88,127.1,126.88,127.06,11528.0,124.734,124.9503,124.734,124.911,11528.0
2021-08-06 15:40:00,127.06,127.12,126.89,126.89,13289.0,124.911,124.9699,124.7438,124.7438,13289.0
2021-08-06 15:50:00,126.89,126.92,126.64,126.91,75967.0,124.7438,124.7733,124.4981,124.7635,75967.0
2021-08-09 09:30:00,127.3,127.54,125.88,125.88,19588.0,125.1469,125.3828,123.7509,123.7509,19588.0
2021-08-09 09:40:00,125.6,126.37,125.59,126.15,7770.0,123.4756,124.2326,123.4658,124.0163,7770.0
2021-08-09 09:50:00,126.27,126.5,125.72,126.35,15213.0,124.1343,124.3604,123.5936,124.213,15213.0
2021-08-09 10:00:00,126.31,126.78,126.23,126.25,10327.0,124.1736,124.6357,124.095,124.1147,10327.0
2021-08-09 10:10:00,126.2,126.53,126.01,126.52,8354.0,124.0655,124.3899,123.8787,124.3801,8354.0
2021-08-09 10:20:00,126.59,127.24,126.58,127.09,10973.0,124.4489,125.0879,124.4391,124.9404,10973.0
2021-08-09 10:30:00,127.04,127.3,126.97,127.16,8930.0,124.8913,125.1469,124.8225,125.0093,8930.0
2021-08-09 10:40:00,127.2,127.4,127.08,127.27,4600.0,125.0486,125.2452,124.9306,125.1174,4600.0
2021-08-09 10:50:00,127.24,127.63,127.08,127.51,8529.0,125.0879,125.4713,124.9306,125.3533,8529.0
2021-08-09 11:00:00,127.46,127.49,127.03,127.15,7436.0,125.3042,125.3337,124.8815,124.9994,7436.0
2021-08-09 11:10:00,127.23,127.42,127.0,127.21,7422.0,125.0781,125.2649,124.852,125.0584,7422.0
2021-08-09 11:20:00,127.19,127.19,126.95,127.09,5100.0,125.0388,125.0388,124.8028,124.9404,5100.0
2021-08-09 11:30:00,127.13,127.15,126.87,126.88,4041.0,124.9798,124.9994,124.7242,124.734,4041.0
2021-08-09 11:40:00,126.88,126.93,126.5,126.72,10100.0,124.734,124.7832,124.3604,124.5767,10100.0
2021-08-09 11:50:00,126.75,127.44,126.75,127.44,6340.0,124.6062,125.2845,124.6062,125.2845,6340.0
2021-08-09 12:00:00,127.5,127.53,127.29,127.33,3687.0,125.3435,125.373,125.1371,125.1764,3687.0
2021-08-09 12:10:00,127.32,127.46,127.28,127.38,5804.0,125.1666,125.3042,125.1272,125.2255,5804.0
2021-08-09 12:20:00,127.34,127.34,127.06,127.06,4250.0,125.1862,125.1862,124.911,124.911,4250.0
2021-08-09 12:30:00,127.11,127.41,127.11,127.4,11714.0,124.9601,125.255,124.9601,125.2452,11714.0
2021-08-09 12:40:00,127.37,127.37,127.09,127.12,3056.0,125.2157,125.2157,124.9404,124.9699,3056.0
2021-08-09 12:50:00,127.12,127.16,127.03,127.15,1871.0,124.9699,125.0093,124.8815,124.9994,1871.0
2021-08-09 13:00:00,127.12,127.15,126.93,126.98,7043.0,124.9699,124.9994,124.7832,124.8323,7043.0
2021-08-09 13:10:00,127.0,127.0,126.68,126.68,3464.0,124.852,124.852,124.5374,124.5374,3464.0
2021-08-09 13:20:00,126.66,126.72,126.6,126.62,1869.0,124.5177,124.5767,124.4587,124.4784,1869.0
2021-08-09 13:30:00,126.58,126.69,126.54,126.69,4049.0,124.4391,124.5472,124.3997,124.5472,4049.0
2021-08-09 13:40:00,126.79,126.84,126.63,126.63,5717.0,124.6455,124.6947,124.4882,124.4882,5717.0
2021-08-09 13:50:00,126.59,126.75,126.54,126.75,4727.0,124.4489,124.6062,124.3997,124.6062,4727.0
2021-08-09 14:00:00,126.76,126.76,126.51,126.54,8098.0,124.616,124.616,124.3703,124.3997,8098.0
2021-08-09 14:10:00,126.57,126.59,126.44,126.48,3418.0,124.4292,124.4489,124.3014,124.3408,3418.0
2021-08-09 14:20:00,126.51,126.51,126.34,126.41,8172.0,124.3703,124.3703,124.2031,124.2719,8172.0
2021-08-09 14:30:00,126.38,126.65,126.38,126.59,7957.0,124.2425,124.5079,124.2425,124.4489,7957.0
2021-08-09 14:40:00,126.48,126.5,126.31,126.35,4799.0,124.3408,124.3604,124.1736,124.213,4799.0
2021-08-09 14:50:00,126.35,126.4,126.17,126.3,6718.0,124.213,124.2621,124.036,124.1638,6718.0
2021-08-09 15:00:00,126.27,126.32,126.21,126.23,7577.0,124.1343,124.1835,124.0753,124.095,7577.0
2021-08-09 15:10:00,126.22,126.28,126.12,126.21,5135.0,124.0852,124.1441,123.9869,124.0753,5135.0
2021-08-09 15:20:00,126.21,126.25,126.13,126.2,6389.0,124.0753,124.1147,123.9967,124.0655,6389.0
2021-08-09 15:30:00,126.22,126.44,126.2,126.35,6997.0,124.0852,124.3014,124.0655,124.213,6997.0
2021-08-09 15:40:00,126.33,126.33,126.08,126.1,16850.0,124.1933,124.1933,123.9475,123.9672,16850.0
2021-08-09 15:50:00,126.06,126.08,125.85,125.9,47588.0,123.9279,123.9475,123.7214,123.7706,47588.0
2021-08-10 09:30:00,126.12,126.72,125.76,125.81,16524.0,123.9869,124.5767,123.6329,123.6821,16524.0
2021-08-10 09:40:00,125.83,125.91,125.02,125.17,24360.0,123.7018,123.7804,122.9055,123.0529,24360.0
2021-08-10 09:50:00,125.17,125.56,125.12,125.4,10638.0,123.0529,123.4363,123.0038,123.279,10638.0
2021-08-10 10:00:00,125.29,125.32,124.61,124.74,8316.0,123.1709,123.2004,122.5024,122.6302,8316.0
2021-08-10 10:10:00,124.73,124.78,124.06,124.07,20458.0,122.6204,122.6695,121.9617,121.9715,20458.0
2021-08-10 10:20:00,124.0,124.18,123.49,123.54,27253.0,121.9027,122.0797,121.4013,121.4505,27253.0
2021-08-10 10:30:00,123.45,123.45,122.65,122.67,18943.0,121.362,121.362,120.5755,120.5952,18943.0
2021-08-10 10:40:00,122.63,123.11,122.18,123.11,14469.0,120.5559,121.0278,120.1135,121.0278,14469.0
2021-08-10 10:50:00,123.07,123.07,122.35,122.54,17228.0,120.9884,120.9884,120.2806,120.4674,17228.0
2021-08-10 11:00:00,122.63,123.04,122.6,122.89,8881.0,120.5559,120.9589,120.5264,120.8115,8881.0
2021-08-10 11:10:00,122.89,122.89,122.57,122.67,10813.0,120.8115,120.8115,120.4969,120.5952,10813.0
2021-08-10 11:20:00,122.62,123.21,122.62,123.21,23576.0,120.546,121.1261,120.546,121.1261,23576.0
2021-08-10 11:30:00,123.17,123.29,122.99,123.17,13683.0,121.0867,121.2047,120.9098,121.0867,13683.0
2021-08-10 11:40:00,123.2,123.24,122.81,122.83,10164.0,121.1162,121.1556,120.7328,120.7525,10164.0
2021-08-10 11:50:00,122.81,122.81,122.2,122.2,20925.0,120.7328,120.7328,120.1332,120.1332,20925.0
2021-08-10 12:00:00,122.24,122.76,122.16,122.7,13325.0,120.1725,120.6837,120.0938,120.6247,13325.0
2021-08-10 12:10:00,122.67,123.18,122.67,123.18,13715.0,120.5952,121.0966,120.5952,121.0966,13715.0
2021-08-10 12:20:00,123.18,123.4,123.12,123.19,20837.0,121.0966,121.3129,121.0376,121.1064,20837.0
2021-08-10 12:30:00,123.12,123.12,122.7,122.89,14608.0,121.0376,121.0376,120.6247,120.8115,14608.0
2021-08-10 12:40:00,122.86,122.86,122.66,122.75,8222.0,120.782,120.782,120.5854,120.6738,8222.0
2021-08-10 12:50:00,122.84,122.91,122.64,122.66,8069.0,120.7623,120.8311,120.5657,120.5854,8069.0
2021-08-10 13:00:00,122.63,123.04,122.58,123.02,23234.0,120.5559,120.9589,120.5067,120.9393,23234.0
2021-08-10 13:10:00,122.98,123.15,122.93,123.05,8905.0,120.9,121.0671,120.8508,120.9688,8905.0
2021-08-10 13:20:00,123.02,123.21,122.98,123.07,6501.0,120.9393,121.1261,120.9,120.9884,6501.0
2021-08-10 13:30:00,123.07,123.22,122.9,122.9,9488.0,120.9884,121.1359,120.8213,120.8213,9488.0
2021-08-10 13:40:00,122.86,122.92,120.19,122.54,29653.0,120.782,120.841,118.1571,120.4674,29653.0
2021-08-10 13:50:00,122.54,122.64,122.32,122.64,26866.0,120.4674,120.5657,120.2511,120.5657,26866.0
2021-08-10 14:00:00,122.6,122.79,122.24,122.28,44604.0,120.5264,120.7132,120.1725,120.2118,44604.0
2021-08-10 14:10:00,122.28,122.42,122.15,122.38,15406.0,120.2118,120.3494,120.084,120.3101,15406.0
2021-08-10 14:20:00,122.33,122.83,122.29,122.8,18021.0,120.261,120.7525,120.2216,120.723,18021.0
2021-08-10 14:30:00,122.84,123.0,122.82,122.91,18799.0,120.7623,120.9196,120.7427,120.8311,18799.0
2021-08-10 14:40:00,122.91,123.01,122.77,122.81,17440.0,120.8311,120.9295,120.6935,120.7328,17440.0
2021-08-10 14:50:00,122.79,122.99,122.79,122.87,10823.0,120.7132,120.9098,120.7132,120.7918,10823.0
2021-08-10 15:00:00,122.9,122.92,122.81,122.84,7549.0,120.8213,120.841,120.7328,120.7623,7549.0
2021-08-10 15:10:00,122.81,122.83,122.66,122.77,11504.0,120.7328,120.7525,120.5854,120.6935,11504.0
2021-08-10 15:20:00,122.77,122.83,122.58,122.79,18261.0,120.6935,120.7525,120.5067,120.7132,18261.0
2021-08-10 15:30:00,122.77,122.78,122.51,122.51,18961.0,120.6935,120.7033,120.4379,120.4379,18961.0
2021-08-10 15:40:00,122.52,122.61,122.28,122.33,32763.0,120.4477,120.5362,120.2118,120.261,32763.0
2021-08-10 15:50:00,122.31,122.57,122.15,122.49,119091.0,120.2413,120.4969,120.084,120.4182,119091.0
2021-08-11 09:30:00,122.93,123.05,121.5,121.97,38008.0,120.8508,120.9688,119.445,119.907,38008.0
2021-08-11 09:40:00,122.0,122.24,121.01,121.72,18158.0,119.9365,120.1725,118.9633,119.6613,18158.0
2021-08-11 09:50:00,121.79,121.84,121.25,121.53,19414.0,119.7301,119.7792,119.1992,119.4745,19414.0
2021-08-11 10:00:00,121.45,121.61,120.71,120.77,22506.0,119.3958,119.5531,118.6684,118.7273,22506.0
2021-08-11 10:10:00,120.77,120.94,120.57,120.72,18670.0,118.7273,118.8945,118.5307,118.6782,18670.0
2021-08-11 10:20:00,120.75,120.87,120.3,120.54,18962.0,118.7077,118.8256,118.2653,118.5012,18962.0
2021-08-11 10:30:00,120.5,120.74,120.3,120.44,22524.0,118.4619,118.6978,118.2653,118.4029,22524.0
2021-08-11 10:40:00,120.46,120.71,120.21,120.25,24783.0,118.4226,118.6684,118.1768,118.2161,24783.0
2021-08-11 10:50:00,120.29,120.35,119.68,119.69,16957.0,118.2555,118.3144,117.6558,117.6656,16957.0
2021-08-11 11:00:00,119.73,119.83,119.38,119.62,19507.0,117.7049,117.8032,117.3608,117.5968,19507.0
2021-08-11 11:10:00,119.66,119.9,118.83,119.32,35920.0,117.6361,117.8721,116.8202,117.3019,35920.0
2021-08-11 11:20:00,119.37,119.76,119.37,119.71,19383.0,117.351,117.7344,117.351,117.6853,19383.0
2021-08-11 11:30:00,119.65,119.96,119.59,119.96,21406.0,117.6263,117.931,117.5673,117.931,21406.0
2021-08-11 11:40:00,120.0,120.08,119.5,119.5,26930.0,117.9704,118.049,117.4788,117.4788,26930.0
2021-08-11 11:50:00,119.45,119.75,119.3,119.67,20012.0,117.4297,117.7246,117.2822,117.6459,20012.0
2021-08-11 12:00:00,119.65,120.2,119.6,120.13,21134.0,117.6263,118.167,117.5771,118.0982,21134.0
2021-08-11 12:10:00,120.13,120.29,119.92,120.23,15251.0,118.0982,118.2555,117.8917,118.1965,15251.0
2021-08-11 12:20:00,120.27,120.42,120.09,120.27,14474.0,118.2358,118.3833,118.0588,118.2358,14474.0
2021-08-11 12:30:00,120.23,120.7,120.22,120.7,15266.0,118.1965,118.6585,118.1866,118.6585,15266.0
2021-08-11 12:40:00,120.76,120.87,120.62,120.68,10452.0,118.7175,118.8256,118.5799,118.6389,10452.0
2021-08-11 12:50:00,120.69,120.7,120.26,120.37,10676.0,118.6487,118.6585,118.226,118.3341,10676.0
2021-08-11 13:00:00,120.38,121.03,120.38,120.96,13420.0,118.3439,118.9829,118.3439,118.9141,13420.0
2021-08-11 13:10:00,120.93,121.0,120.6,120.8,15322.0,118.8846,118.9534,118.5602,118.7568,15322.0
2021-08-11 13:20:00,120.84,121.17,120.78,121.09,9229.0,118.7962,119.1206,118.7372,119.0419,9229.0
2021-08-11 13:30:00,121.13,121.21,120.64,120.66,14008.0,119.0812,119.1599,118.5995,118.6192,14008.0
2021-08-11 13:40:00,120.69,120.96,120.57,120.96,8226.0,118.6487,118.9141,118.5307,118.9141,8226.0
2021-08-11 13:50:00,120.92,120.98,120.71,120.88,10660.0,118.8748,118.9338,118.6684,118.8355,10660.0
2021-08-11 14:00:00,120.85,121.18,120.83,121.08,12421.0,118.806,119.1304,118.7863,119.0321,12421.0
2021-08-11 14:10:00,121.06,121.17,121.03,121.09,10866.0,119.0124,119.1206,118.9829,119.0419,10866.0
2021-08-11 14:20:00,121.12,121.35,121.1,121.35,12241.0,119.0714,119.2975,119.0518,119.2975,12241.0
2021-08-11 14:30:00,121.4,121.53,121.25,121.33,12063.0,119.3467,119.4745,119.1992,119.2779,12063.0
2021-08-11 14:40:00,121.33,121.44,121.18,121.36,9714.0,119.2779,119.386,119.1304,119.3074,9714.0
2021-08-11 14:50:00,121.32,121.4,121.11,121.31,7751.0,119.268,119.3467,119.0616,119.2582,7751.0
2021-08-11 15:00:00,121.32,121.45,121.22,121.45,16664.0,119.268,119.3958,119.1697,119.3958,16664.0
2021-08-11 15:10:00,121.45,121.65,121.31,121.47,12859.0,119.3958,119.5925,119.2582,119.4155,12859.0
2021-08-11 15:20:00,121.41,121.46,121.29,121.4,20135.0,119.3565,119.4057,119.2385,119.3467,20135.0
2021-08-11 15:30:00,121.4,121.76,121.4,121.59,16737.0,119.3467,119.7006,119.3467,119.5335,16737.0
2021-08-11 15:40:00,121.59,121.66,121.49,121.53,25144.0,119.5335,119.6023,119.4352,119.4745,25144.0
2021-08-11 15:50:00,121.5,121.59,121.3,121.38,103349.0,119.445,119.5335,119.2484,119.327,103349.0
2021-08-12 09:30:00,120.02,120.12,118.27,118.85,37134.0,117.99,118.0883,116.2696,116.8398,37134.0
2021-08-12 09:40:00,118.82,119.5,118.61,118.95,32827.0,116.8103,117.4788,116.6039,116.9381,32827.0
2021-08-12 09:50:00,118.95,119.17,118.28,118.56,20755.0,116.9381,117.1544,116.2795,116.5547,20755.0
2021-08-12 10:00:00,118.53,118.88,118.31,118.84,17136.0,116.5252,116.8693,116.3089,116.83,17136.0
2021-08-12 10:10:00,118.83,119.69,118.8,119.58,24072.0,116.8202,117.6656,116.7907,117.5575,24072.0
2021-08-12 10:20:00,119.67,119.68,119.14,119.42,11479.0,117.6459,117.6558,117.1249,117.4002,11479.0
2021-08-12 10:30:00,119.39,119.76,119.28,119.54,8193.0,117.3707,117.7344,117.2625,117.5181,8193.0
2021-08-12 10:40:00,119.54,119.59,119.06,119.43,10098.0,117.5181,117.5673,117.0463,117.41,10098.0
2021-08-12 10:50:00,119.7,119.87,119.37,119.67,10634.0,117.6754,117.8426,117.351,117.6459,10634.0
2021-08-12 11:00:00,119.68,119.68,119.17,119.25,8354.0,117.6558,117.6558,117.1544,117.233,8354.0
2021-08-12 11:10:00,119.26,119.5,119.14,119.45,12785.0,117.2429,117.4788,117.1249,117.4297,12785.0
2021-08-12 11:20:00,119.53,119.76,119.29,119.45,14190.0,117.5083,117.7344,117.2724,117.4297,14190.0
2021-08-12 11:30:00,119.45,119.79,119.44,119.61,14007.0,117.4297,117.7639,117.4198,117.587,14007.0
2021-08-12 11:40:00,119.65,119.78,119.59,119.62,10187.0,117.6263,117.7541,117.5673,117.5968,10187.0
2021-08-12 11:50:00,119.63,119.79,119.6,119.63,7904.0,117.6066,117.7639,117.5771,117.6066,7904.0
2021-08-12 12:00:00,119.58,119.61,119.3,119.35,6622.0,117.5575,117.587,117.2822,117.3314,6622.0
2021-08-12 12:10:00,119.3,119.35,119.12,119.34,7472.0,117.2822,117.3314,117.1052,117.3215,7472.0
2021-08-12 12:20:00,119.35,119.35,118.98,119.0,8561.0,117.3314,117.3314,116.9676,116.9873,8561.0
2021-08-12 12:30:00,118.98,119.04,118.92,119.02,5953.0,116.9676,117.0266,116.9086,117.0069,5953.0
2021-08-12 12:40:00,118.94,119.02,118.86,118.86,6610.0,116.9283,117.0069,116.8496,116.8496,6610.0
2021-08-12 12:50:00,118.84,118.9,118.7,118.8,7024.0,116.83,116.889,116.6924,116.7907,7024.0
2021-08-12 13:00:00,118.8,118.84,118.61,118.73,7698.0,116.7907,116.83,116.6039,116.7218,7698.0
2021-08-12 13:10:00,118.77,119.0,118.72,118.76,13007.0,116.7612,116.9873,116.712,116.7513,13007.0
2021-08-12 13:20:00,118.78,118.78,118.48,118.63,13020.0,116.771,116.771,116.4761,116.6235,13020.0
2021-08-12 13:30:00,118.67,118.72,118.5,118.66,8996.0,116.6629,116.712,116.4957,116.653,8996.0
2021-08-12 13:40:00,118.65,118.82,118.6,118.71,6407.0,116.6432,116.8103,116.594,116.7022,6407.0
2021-08-12 13:50:00,118.68,118.86,118.61,118.7,10303.0,116.6727,116.8496,116.6039,116.6924,10303.0
2021-08-12 14:00:00,118.7,118.71,118.54,118.65,8720.0,116.6924,116.7022,116.5351,116.6432,8720.0
2021-08-12 14:10:00,118.66,118.66,118.47,118.52,7485.0,116.653,116.653,116.4662,116.5154,7485.0
2021-08-12 14:20:00,118.52,118.52,118.18,118.19,15021.0,116.5154,116.5154,116.1811,116.191,15021.0
2021-08-12 14:30:00,118.14,118.39,118.09,118.28,64008.0,116.1418,116.3876,116.0927,116.2795,64008.0
2021-08-12 14:40:00,118.31,118.52,118.3,118.48,13381.0,116.3089,116.5154,116.2991,116.4761,13381.0
2021-08-12 14:50:00,118.44,118.44,118.19,118.19,9617.0,116.4367,116.4367,116.191,116.191,9617.0
2021-08-12 15:00:00,118.19,118.65,118.16,118.61,12641.0,116.191,116.6432,116.1615,116.6039,12641.0
2021-08-12 15:10:00,118.62,118.89,118.57,118.77,13479.0,116.6137,116.8791,116.5645,116.7612,13479.0
2021-08-12 15:20:00,118.77,118.8,118.65,118.75,13707.0,116.7612,116.7907,116.6432,116.7415,13707.0
2021-08-12 15:30:00,118.77,118.81,118.58,118.81,22697.0,116.7612,116.8005,116.5744,116.8005,22697.0
2021-08-12 15:40:00,118.78,118.82,118.61,118.62,34100.0,116.771,116.8103,116.6039,116.6137,34100.0
2021-08-12 15:50:00,118.61,119.05,118.57,118.63,128006.0,116.6039,117.0364,116.5645,116.6235,128006.0
2021-08-13 09:30:00,118.13,119.0,117.95,118.4,40265.0,116.132,116.9873,115.955,116.3974,40265.0
2021-08-13 09:40:00,118.44,118.46,117.75,118.29,16066.0,116.4367,116.4564,115.7584,116.2893,16066.0
2021-08-13 09:50:00,118.24,118.38,117.85,117.98,15237.0,116.2401,116.3778,115.8567,115.9845,15237.0
2021-08-13 10:00:00,117.97,118.36,117.85,118.36,11501.0,115.9747,116.3581,115.8567,116.3581,11501.0
2021-08-13 10:10:00,118.46,118.78,118.19,118.71,15847.0,116.4564,116.771,116.191,116.7022,15847.0
2021-08-13 10:20:00,118.69,119.16,118.69,118.77,19429.0,116.6825,117.1446,116.6825,116.7612,19429.0
2021-08-13 10:30:00,118.73,118.87,118.51,118.75,8189.0,116.7218,116.8595,116.5056,116.7415,8189.0
2021-08-13 10:40:00,118.79,118.87,118.49,118.68,23840.0,116.7808,116.8595,116.4859,116.6727,23840.0
2021-08-13 10:50:00,118.75,118.79,118.22,118.49,7113.0,116.7415,116.7808,116.2205,116.4859,7113.0
2021-08-13 11:00:00,118.61,118.81,118.53,118.78,6512.0,116.6039,116.8005,116.5252,116.771,6512.0
2021-08-13 11:10:00,118.79,118.83,118.58,118.79,15141.0,116.7808,116.8202,116.5744,116.7808,15141.0
2021-08-13 11:20:00,118.76,119.08,118.73,118.93,8545.0,116.7513,117.0659,116.7218,116.9185,8545.0
2021-08-13 11:30:00,118.94,119.04,118.78,118.78,5424.0,116.9283,117.0266,116.771,116.771,5424.0
2021-08-13 11:40:00,118.75,118.96,118.75,118.93,7242.0,116.7415,116.948,116.7415,116.9185,7242.0
2021-08-13 11:50:00,118.9,119.05,118.84,118.93,7707.0,116.889,117.0364,116.83,116.9185,7707.0
2021-08-13 12:00:00,118.88,119.14,118.88,118.98,6376.0,116.8693,117.1249,116.8693,116.9676,6376.0
2021-08-13 12:10:00,118.94,119.0,118.83,118.84,7571.0,116.9283,116.9873,116.8202,116.83,7571.0
2021-08-13 12:20:00,118.8,118.8,118.54,118.6,6038.0,116.7907,116.7907,116.5351,116.594,6038.0
2021-08-13 12:30:00,118.66,118.66,118.55,118.59,4901.0,116.653,116.653,116.5449,116.5842,4901.0
2021-08-13 12:40:00,118.57,118.68,118.51,118.65,5414.0,116.5645,116.6727,116.5056,116.6432,5414.0
2021-08-13 12:50:00,118.65,118.68,118.55,118.65,7471.0,116.6432,116.6727,116.5449,116.6432,7471.0
2021-08-13 13:00:00,118.67,118.67,118.53,118.53,5589.0,116.6629,116.6629,116.5252,116.5252,5589.0
2021-08-13 13:10:00,118.51,118.59,118.5,118.59,8994.0,116.5056,116.5842,116.4957,116.5842,8994.0
2021-08-13 13:20:00,118.56,118.56,118.29,118.29,4900.0,116.5547,116.5547,116.2893,116.2893,4900.0
2021-08-13 13:30:00,118.29,118.34,118.19,118.21,10108.0,116.2893,116.3384,116.191,116.2106,10108.0
2021-08-13 13:40:00,118.23,118.27,118.17,118.24,17035.0,116.2303,116.2696,116.1713,116.2401,17035.0
2021-08-13 13:50:00,118.25,118.48,118.22,118.46,11426.0,116.25,116.4761,116.2205,116.4564,11426.0
2021-08-13 14:00:00,118.46,118.52,118.39,118.41,8104.0,116.4564,116.5154,116.3876,116.4073,8104.0
2021-08-13 14:10:00,118.41,118.42,118.19,118.29,9009.0,116.4073,116.4171,116.191,116.2893,9009.0
2021-08-13 14:20:00,118.29,118.29,118.12,118.26,9821.0,116.2893,116.2893,116.1222,116.2598,9821.0
2021-08-13 14:30:00,118.32,118.33,118.18,118.3,7727.0,116.3188,116.3286,116.1811,116.2991,7727.0
2021-08-13 14:40:00,118.3,118.36,118.19,118.31,8878.0,116.2991,116.3581,116.191,116.3089,8878.0
2021-08-13 14:50:00,118.34,118.42,118.25,118.39,5984.0,116.3384,116.4171,116.25,116.3876,5984.0
2021-08-13 15:00:00,118.37,118.43,118.3,118.41,10614.0,116.3679,116.4269,116.2991,116.4073,10614.0
2021-08-13 15:10:00,118.4,118.52,118.35,118.45,8763.0,116.3974,116.5154,116.3483,116.4466,8763.0
2021-08-13 15:20:00,118.45,118.58,118.4,118.56,11881.0,116.4466,116.5744,116.3974,116.5547,11881.0
2021-08-13 15:30:00,118.57,118.71,118.47,118.68,15709.0,116.5645,116.7022,116.4662,116.6727,15709.0
2021-08-13 15:40:00,118.7,118.82,118.67,118.75,35543.0,116.6924,116.8103,116.6629,116.7415,35543.0
2021-08-13 15:50:00,118.76,118.8,118.43,118.75,99201.0,116.7513,116.7907,116.4269,116.7415,99201.0
2021-08-16 09:30:00,118.32,118.99,118.02,118.89,25486.0,116.3188,116.9774,116.0239,116.8791,25486.0
2021-08-16 09:40:00,118.93,119.39,118.6,119.18,11078.0,116.9185,117.3707,116.594,117.1642,11078.0
2021-08-16 09:50:00,119.27,119.59,118.54,118.73,10238.0,117.2527,117.5673,116.5351,116.7218,10238.0
2021-08-16 10:00:00,118.51,119.07,118.37,118.77,10475.0,116.5056,117.0561,116.3679,116.7612,10475.0
2021-08-16 10:10:00,118.87,119.24,117.56,117.63,10322.0,116.8595,117.2232,115.5716,115.6404,10322.0
2021-08-16 10:20:00,117.51,118.26,117.51,118.26,11972.0,115.5225,116.2598,115.5225,116.2598,11972.0
2021-08-16 10:30:00,118.16,118.62,117.9,118.58,11698.0,116.1615,116.6137,115.9059,116.5744,11698.0
2021-08-16 10:40:00,118.57,118.57,118.2,118.39,7253.0,116.5645,116.5645,116.2008,116.3876,7253.0
2021-08-16 10:50:00,118.33,118.36,117.8,117.9,7539.0,116.3286,116.3581,115.8076,115.9059,7539.0
2021-08-16 11:00:00,117.99,118.23,117.69,117.78,16265.0,115.9944,116.2303,115.6994,115.7879,16265.0
2021-08-16 11:10:00,117.73,118.14,117.68,118.1,6400.0,115.7388,116.1418,115.6896,116.1025,6400.0
2021-08-16 11:20:00,118.12,118.27,118.01,118.11,3741.0,116.1222,116.2696,116.014,116.1123,3741.0
2021-08-16 11:30:00,118.16,118.32,118.14,118.2,5900.0,116.1615,116.3188,116.1418,116.2008,5900.0
2021-08-16 11:40:00,118.24,118.36,118.16,118.32,5914.0,116.2401,116.3581,116.1615,116.3188,5914.0
2021-08-16 11:50:00,118.35,118.36,117.86,117.87,7932.0,116.3483,116.3581,115.8666,115.8764,7932.0
2021-08-16 12:00:00,117.87,117.92,117.63,117.71,8964.0,115.8764,115.9255,115.6404,115.7191,8964.0
2021-08-16 12:10:00,117.68,117.8,117.64,117.67,5829.0,115.6896,115.8076,115.6503,115.6798,5829.0
2021-08-16 12:20:00,117.68,117.72,117.47,117.48,8872.0,115.6896,115.7289,115.4832,115.493,8872.0
2021-08-16 12:30:00,117.47,117.48,117.3,117.38,10306.0,115.4832,115.493,115.316,115.3947,10306.0
2021-08-16 12:40:00,117.34,117.64,117.34,117.64,7188.0,115.3554,115.6503,115.3554,115.6503,7188.0
2021-08-16 12:50:00,117.65,117.83,117.6,117.8,4200.0,115.6601,115.8371,115.611,115.8076,4200.0
2021-08-16 13:00:00,117.76,117.86,117.73,117.78,8679.0,115.7682,115.8666,115.7388,115.7879,8679.0
2021-08-16 13:10:00,117.72,117.81,117.63,117.8,4320.0,115.7289,115.8174,115.6404,115.8076,4320.0
2021-08-16 13:20:00,117.8,118.05,117.8,118.04,4905.0,115.8076,116.0533,115.8076,116.0435,4905.0
2021-08-16 13:30:00,118.06,118.31,118.06,118.22,7335.0,116.0632,116.3089,116.0632,116.2205,7335.0
2021-08-16 13:40:00,118.23,118.38,118.18,118.19,6787.0,116.2303,116.3778,116.1811,116.191,6787.0
2021-08-16 13:50:00,118.22,118.32,118.17,118.28,5000.0,116.2205,116.3188,116.1713,116.2795,5000.0
2021-08-16 14:00:00,118.31,118.64,118.31,118.59,7052.0,116.3089,116.6334,116.3089,116.5842,7052.0
2021-08-16 14:10:00,118.55,118.71,118.52,118.56,9789.0,116.5449,116.7022,116.5154,116.5547,9789.0
2021-08-16 14:20:00,118.49,118.52,118.18,118.23,10877.0,116.4859,116.5154,116.1811,116.2303,10877.0
2021-08-16 14:30:00,118.18,118.29,118.15,118.27,6319.0,116.1811,116.2893,116.1517,116.2696,6319.0
2021-08-16 14:40:00,118.3,118.42,118.27,118.29,7714.0,116.2991,116.4171,116.2696,116.2893,7714.0
2021-08-16 14:50:00,118.28,118.51,118.23,118.35,9503.0,116.2795,116.5056,116.2303,116.3483,9503.0
2021-08-16 15:00:00,118.35,118.36,118.25,118.33,5845.0,116.3483,116.3581,116.25,116.3286,5845.0
2021-08-16 15:10:00,118.33,118.51,118.33,118.44,8070.0,116.3286,116.5056,116.3286,116.4367,8070.0
2021-08-16 15:20:00,118.46,118.59,118.41,118.54,11346.0,116.4564,116.5842,116.4073,116.5351,11346.0
2021-08-16 15:30:00,118.54,118.55,118.37,118.38,15718.0,116.5351,116.5449,116.3679,116.3778,15718.0
2021-08-16 15:40:00,118.35,118.49,118.26,118.39,25630.0,116.3483,116.4859,116.2598,116.3876,25630.0
2021-08-16 15:50:00,118.36,118.54,118.28,118.47,73412.0,116.3581,116.5351,116.2795,116.4662,73412.0
2021-08-17 09:30:00,117.13,117.31,116.29,116.75,29784.0,115.1489,115.3259,114.3231,114.7753,29784.0
2021-08-17 09:40:00,116.78,117.43,116.47,116.93,4458.0,114.8048,115.4438,114.5001,114.9523,4458.0
2021-08-17 09:50:00,116.77,116.79,115.46,115.46,12599.0,114.795,114.8147,113.5072,113.5072,12599.0
2021-08-17 10:00:00,115.46,115.91,115.2,115.2,8560.0,113.5072,113.9495,113.2515,113.2515,8560.0
2021-08-17 10:10:00,115.25,115.92,115.25,115.71,7545.0,113.3007,113.9594,113.3007,113.7529,7545.0
2021-08-17 10:20:00,115.62,116.56,115.57,116.56,3927.0,113.6644,114.5885,113.6153,114.5885,3927.0
2021-08-17 10:30:00,116.43,116.79,116.35,116.74,5679.0,114.4607,114.8147,114.3821,114.7655,5679.0
2021-08-17 10:40:00,116.76,117.25,116.76,116.84,6070.0,114.7852,115.2669,114.7852,114.8638,6070.0
2021-08-17 10:50:00,117.0,117.16,116.52,116.58,6673.0,115.0211,115.1784,114.5492,114.6082,6673.0
2021-08-17 11:00:00,116.54,116.57,115.86,116.14,5516.0,114.5689,114.5984,113.9004,114.1756,5516.0
2021-08-17 11:10:00,115.91,116.15,115.78,115.95,6264.0,113.9495,114.1855,113.8217,113.9889,6264.0
2021-08-17 11:20:00,115.98,115.98,115.61,115.7,7663.0,114.0184,114.0184,113.6546,113.7431,7663.0
2021-08-17 11:30:00,115.66,115.91,115.5,115.57,10872.0,113.7038,113.9495,113.5465,113.6153,10872.0
2021-08-17 11:40:00,115.52,115.62,115.41,115.45,4518.0,113.5661,113.6644,113.458,113.4973,4518.0
2021-08-17 11:50:00,115.47,115.57,115.3,115.33,4511.0,113.517,113.6153,113.3499,113.3793,4511.0
2021-08-17 12:00:00,115.28,115.55,115.05,115.44,7107.0,113.3302,113.5956,113.1041,113.4875,7107.0
2021-08-17 12:10:00,115.41,115.65,115.2,115.57,15709.0,113.458,113.6939,113.2515,113.6153,15709.0
2021-08-17 12:20:00,115.64,115.9,115.4,115.87,4051.0,113.6841,113.9397,113.4482,113.9102,4051.0
2021-08-17 12:30:00,115.86,115.86,115.36,115.36,6002.0,113.9004,113.9004,113.4088,113.4088,6002.0
2021-08-17 12:40:00,115.28,115.32,114.94,114.94,9091.0,113.3302,113.3695,112.9959,112.9959,9091.0
2021-08-17 12:50:00,114.93,115.17,114.67,114.67,8372.0,112.9861,113.2221,112.7305,112.7305,8372.0
2021-08-17 13:00:00,114.63,115.41,114.62,115.41,6774.0,112.6912,113.458,112.6814,113.458,6774.0
2021-08-17 13:10:00,115.34,115.58,115.21,115.3,4009.0,113.3892,113.6251,113.2614,113.3499,4009.0
2021-08-17 13:20:00,115.45,115.51,115.17,115.51,6415.0,113.4973,113.5563,113.2221,113.5563,6415.0
2021-08-17 13:30:00,115.5,115.56,115.32,115.36,9752.0,113.5465,113.6055,113.3695,113.4088,9752.0
2021-08-17 13:40:00,115.43,115.43,115.28,115.3,3625.0,113.4777,113.4777,113.3302,113.3499,3625.0
2021-08-17 13:50:00,115.35,115.71,115.26,115.71,5516.0,113.399,113.7529,113.3105,113.7529,5516.0
2021-08-17 14:00:00,115.72,116.08,115.72,115.81,6276.0,113.7628,114.1167,113.7628,113.8512,6276.0
2021-08-17 14:10:00,115.84,115.9,115.7,115.7,3791.0,113.8807,113.9397,113.7431,113.7431,3791.0
2021-08-17 14:20:00,115.7,115.82,115.62,115.72,6726.0,113.7431,113.8611,113.6644,113.7628,6726.0
2021-08-17 14:30:00,115.73,115.77,115.25,115.26,7670.0,113.7726,113.8119,113.3007,113.3105,7670.0
2021-08-17 14:40:00,115.25,115.59,115.24,115.51,5845.0,113.3007,113.635,113.2909,113.5563,5845.0
2021-08-17 14:50:00,115.47,115.77,115.4,115.77,6519.0,113.517,113.8119,113.4482,113.8119,6519.0
2021-08-17 15:00:00,115.81,115.99,115.76,115.97,8826.0,113.8512,114.0282,113.8021,114.0085,8826.0
2021-08-17 15:10:00,115.95,116.07,115.74,115.85,12047.0,113.9889,114.1068,113.7824,113.8906,12047.0
2021-08-17 15:20:00,115.87,115.98,115.75,115.98,14601.0,113.9102,114.0184,113.7922,114.0184,14601.0
2021-08-17 15:30:00,116.04,116.1,115.82,115.91,32745.0,114.0773,114.1363,113.8611,113.9495,32745.0
2021-08-17 15:40:00,115.9,116.32,115.72,116.29,54818.0,113.9397,114.3526,113.7628,114.3231,54818.0
2021-08-17 15:50:00,116.36,116.36,115.92,116.1,117518.0,114.3919,114.3919,113.9594,114.1363,117518.0
2021-08-18 09:30:00,116.06,116.65,115.88,116.2,22671.0,114.097,114.677,113.92,114.2346,22671.0
2021-08-18 09:40:00,116.4,116.58,115.9,116.14,13732.0,114.4313,114.6082,113.9397,114.1756,13732.0
2021-08-18 09:50:00,116.31,117.61,116.31,117.13,16315.0,114.3428,115.6208,114.3428,115.1489,16315.0
2021-08-18 10:00:00,117.09,117.29,116.5,116.59,26853.0,115.1096,115.3062,114.5296,114.618,26853.0
2021-08-18 10:10:00,116.54,116.94,116.31,116.87,18202.0,114.5689,114.9621,114.3428,114.8933,18202.0
2021-08-18 10:20:00,116.86,117.24,116.85,117.01,34345.0,114.8835,115.257,114.8736,115.0309,34345.0
2021-08-18 10:30:00,117.0,117.04,116.47,116.5,15854.0,115.0211,115.0604,114.5001,114.5296,15854.0
2021-08-18 10:40:00,116.53,116.54,115.93,116.2,10336.0,114.5591,114.5689,113.9692,114.2346,10336.0
2021-08-18 10:50:00,116.26,116.4,115.95,115.97,9900.0,114.2936,114.4313,113.9889,114.0085,9900.0
2021-08-18 11:00:00,115.93,116.12,115.93,116.03,13604.0,113.9692,114.156,113.9692,114.0675,13604.0
2021-08-18 11:10:00,115.99,115.99,115.64,115.65,7608.0,114.0282,114.0282,113.6841,113.6939,7608.0
2021-08-18 11:20:00,115.64,116.05,115.58,115.85,9555.0,113.6841,114.0872,113.6251,113.8906,9555.0
2021-08-18 11:30:00,115.79,115.87,115.5,115.75,7877.0,113.8316,113.9102,113.5465,113.7922,7877.0
2021-08-18 11:40:00,115.71,115.72,115.36,115.36,10758.0,113.7529,113.7628,113.4088,113.4088,10758.0
2021-08-18 11:50:00,115.32,115.42,115.22,115.3,10152.0,113.3695,113.4678,113.2712,113.3499,10152.0
2021-08-18 12:00:00,115.23,115.38,115.09,115.26,20648.0,113.281,113.4285,113.1434,113.3105,20648.0
2021-08-18 12:10:00,115.28,115.44,115.05,115.11,55620.0,113.3302,113.4875,113.1041,113.1631,55620.0
2021-08-18 12:20:00,115.07,115.38,114.88,115.35,32164.0,113.1237,113.4285,112.937,113.399,32164.0
2021-08-18 12:30:00,115.28,115.7,115.28,115.69,11454.0,113.3302,113.7431,113.3302,113.7333,11454.0
2021-08-18 12:40:00,115.64,115.73,115.49,115.49,9238.0,113.6841,113.7726,113.5366,113.5366,9238.0
2021-08-18 12:50:00,115.52,115.64,115.43,115.46,14209.0,113.5661,113.6841,113.4777,113.5072,14209.0
2021-08-18 13:00:00,115.45,115.5,115.27,115.27,11057.0,113.4973,113.5465,113.3204,113.3204,11057.0
2021-08-18 13:10:00,115.28,115.56,115.28,115.3,11928.0,113.3302,113.6055,113.3302,113.3499,11928.0
2021-08-18 13:20:00,115.31,115.39,115.22,115.39,7905.0,113.3597,113.4383,113.2712,113.4383,7905.0
2021-08-18 13:30:00,115.38,115.51,115.31,115.35,13653.0,113.4285,113.5563,113.3597,113.399,13653.0
2021-08-18 13:40:00,115.34,115.39,115.18,115.24,15899.0,113.3892,113.4383,113.2319,113.2909,15899.0
2021-08-18 13:50:00,115.22,115.34,115.22,115.29,9755.0,113.2712,113.3892,113.2712,113.34,9755.0
2021-08-18 14:00:00,115.28,115.62,115.28,115.37,11134.0,113.3302,113.6644,113.3302,113.4187,11134.0
2021-08-18 14:10:00,115.43,115.51,114.62,114.88,13846.0,113.4777,113.5563,112.6814,112.937,13846.0
2021-08-18 14:20:00,114.88,115.41,114.84,115.36,26108.0,112.937,113.458,112.8976,113.4088,26108.0
2021-08-18 14:30:00,115.41,115.56,115.3,115.34,22634.0,113.458,113.6055,113.3499,113.3892,22634.0
2021-08-18 14:40:00,115.22,115.55,115.16,115.5,20184.0,113.2712,113.5956,113.2122,113.5465,20184.0
2021-08-18 14:50:00,115.49,115.85,115.27,115.85,78939.0,113.5366,113.8906,113.3204,113.8906,78939.0
2021-08-18 15:00:00,115.8,115.89,115.63,115.63,17286.0,113.8414,113.9299,113.6743,113.6743,17286.0
2021-08-18 15:10:00,115.6,115.76,115.58,115.69,30561.0,113.6448,113.8021,113.6251,113.7333,30561.0
2021-08-18 15:20:00,115.66,115.67,115.35,115.35,19246.0,113.7038,113.7136,113.399,113.399,19246.0
2021-08-18 15:30:00,115.34,115.36,114.96,115.06,22620.0,113.3892,113.4088,113.0156,113.1139,22620.0
2021-08-18 15:40:00,115.07,115.14,114.57,114.57,29915.0,113.1237,113.1926,112.6322,112.6322,29915.0
2021-08-18 15:50:00,114.55,114.59,113.83,113.98,134636.0,112.6125,112.6519,111.9047,112.0522,134636.0
2021-08-19 09:30:00,113.55,113.55,112.35,112.47,37443.0,111.6295,111.6295,110.4498,110.5677,37443.0
2021-08-19 09:40:00,112.53,113.03,112.0,112.24,37350.0,110.6267,111.1183,110.1057,110.3416,37350.0
2021-08-19 09:50:00,112.3,112.79,112.24,112.3,21146.0,110.4006,110.8823,110.3416,110.4006,21146.0
2021-08-19 10:00:00,112.06,112.82,112.06,112.82,19921.0,110.1647,110.9118,110.1647,110.9118,19921.0
2021-08-19 10:10:00,112.77,113.49,112.71,113.28,20038.0,110.8626,111.5705,110.8037,111.364,20038.0
2021-08-19 10:20:00,113.22,113.29,112.76,112.93,51138.0,111.305,111.3739,110.8528,111.0199,51138.0
2021-08-19 10:30:00,113.01,113.03,112.55,112.57,18127.0,111.0986,111.1183,110.6464,110.666,18127.0
2021-08-19 10:40:00,112.59,112.82,112.38,112.45,21343.0,110.6857,110.9118,110.4792,110.5481,21343.0
2021-08-19 10:50:00,112.48,113.68,112.46,113.66,18798.0,110.5776,111.7573,110.5579,111.7376,18798.0
2021-08-19 11:00:00,113.82,114.2,113.69,113.77,20827.0,111.8949,112.2685,111.7671,111.8457,20827.0
2021-08-19 11:10:00,113.73,113.95,113.49,113.95,11741.0,111.8064,112.0227,111.5705,112.0227,11741.0
2021-08-19 11:20:00,113.97,114.0,113.46,113.61,11882.0,112.0424,112.0718,111.541,111.6884,11882.0
2021-08-19 11:30:00,113.61,113.82,113.48,113.48,24190.0,111.6884,111.8949,111.5606,111.5606,24190.0
2021-08-19 11:40:00,113.52,114.28,113.44,114.04,42080.0,111.6,112.3471,111.5213,112.1112,42080.0
2021-08-19 11:50:00,114.08,114.11,113.87,113.98,40411.0,112.1505,112.18,111.944,112.0522,40411.0
2021-08-19 12:00:00,114.02,114.36,113.92,114.08,14365.0,112.0915,112.4258,111.9932,112.1505,14365.0
2021-08-19 12:10:00,114.16,114.86,114.16,114.26,26958.0,112.2291,112.9173,112.2291,112.3274,26958.0
2021-08-19 12:20:00,114.37,114.54,114.26,114.42,8557.0,112.4356,112.6027,112.3274,112.4847,8557.0
2021-08-19 12:30:00,114.44,114.91,114.42,114.91,14836.0,112.5044,112.9665,112.4847,112.9665,14836.0
2021-08-19 12:40:00,114.96,115.08,114.49,114.55,12883.0,113.0156,113.1336,112.5536,112.6125,12883.0
2021-08-19 12:50:00,114.52,114.59,114.37,114.51,6987.0,112.583,112.6519,112.4356,112.5732,6987.0
2021-08-19 13:00:00,114.53,114.53,114.17,114.28,12011.0,112.5929,112.5929,112.239,112.3471,12011.0
2021-08-19 13:10:00,114.32,114.49,114.29,114.43,7189.0,112.3864,112.5536,112.3569,112.4946,7189.0
2021-08-19 13:20:00,114.39,114.54,114.26,114.37,6340.0,112.4552,112.6027,112.3274,112.4356,6340.0
2021-08-19 13:30:00,114.35,114.45,114.18,114.42,5686.0,112.4159,112.5142,112.2488,112.4847,5686.0
2021-08-19 13:40:00,114.49,114.71,114.43,114.46,18948.0,112.5536,112.7698,112.4946,112.5241,18948.0
2021-08-19 13:50:00,114.45,114.61,114.25,114.29,13294.0,112.5142,112.6715,112.3176,112.3569,13294.0
2021-08-19 14:00:00,114.29,114.83,114.28,114.62,26695.0,112.3569,112.8878,112.3471,112.6814,26695.0
2021-08-19 14:10:00,114.62,114.66,114.27,114.42,32758.0,112.6814,112.7207,112.3373,112.4847,32758.0
2021-08-19 14:20:00,114.36,114.56,114.0,114.0,9667.0,112.4258,112.6224,112.0718,112.0718,9667.0
2021-08-19 14:30:00,113.93,114.38,113.76,114.27,9269.0,112.003,112.4454,111.8359,112.3373,9269.0
2021-08-19 14:40:00,114.22,114.3,114.07,114.1,6730.0,112.2881,112.3668,112.1407,112.1702,6730.0
2021-08-19 14:50:00,114.05,114.39,113.89,114.39,7412.0,112.121,112.4552,111.9637,112.4552,7412.0
2021-08-19 15:00:00,114.49,114.79,114.49,114.58,7959.0,112.5536,112.8485,112.5536,112.642,7959.0
2021-08-19 15:10:00,114.58,114.64,114.41,114.46,8475.0,112.642,112.701,112.4749,112.5241,8475.0
2021-08-19 15:20:00,114.49,114.66,114.45,114.62,7703.0,112.5536,112.7207,112.5142,112.6814,7703.0
2021-08-19 15:30:00,114.57,114.7,114.34,114.35,14566.0,112.6322,112.76,112.4061,112.4159,14566.0
2021-08-19 15:40:00,114.38,114.4,114.06,114.12,30305.0,112.4454,112.4651,112.1308,112.1898,30305.0
2021-08-19 15:50:00,114.1,114.31,113.89,114.18,147239.0,112.1702,112.3766,111.9637,112.2488,147239.0
2021-08-20 09:30:00,114.38,115.0,114.21,114.4,33085.0,112.4454,113.0549,112.2783,112.4651,33085.0
2021-08-20 09:40:00,114.45,115.43,113.85,114.93,19368.0,112.5142,113.4777,111.9244,112.9861,19368.0
2021-08-20 09:50:00,114.75,114.76,113.92,114.1,7314.0,112.8092,112.819,111.9932,112.1702,7314.0
2021-08-20 10:00:00,114.23,114.26,113.15,113.2,15850.0,112.298,112.3274,111.2362,111.2854,15850.0
2021-08-20 10:10:00,113.33,113.52,113.17,113.32,25378.0,111.4132,111.6,111.2559,111.4033,25378.0
2021-08-20 10:20:00,113.31,113.39,112.77,112.81,10920.0,111.3935,111.4722,110.8626,110.902,10920.0
2021-08-20 10:30:00,112.94,113.51,112.91,113.33,14139.0,111.0298,111.5901,111.0003,111.4132,14139.0
2021-08-20 10:40:00,113.4,113.64,113.23,113.51,10553.0,111.482,111.7179,111.3149,111.5901,10553.0
2021-08-20 10:50:00,113.57,113.57,113.11,113.18,10183.0,111.6491,111.6491,111.1969,111.2657,10183.0
2021-08-20 11:00:00,113.16,113.2,112.72,112.95,44183.0,111.2461,111.2854,110.8135,111.0396,44183.0
2021-08-20 11:10:00,112.94,113.45,112.86,113.06,11567.0,111.0298,111.5311,110.9511,111.1477,11567.0
2021-08-20 11:20:00,113.11,113.36,113.01,113.05,8250.0,111.1969,111.4427,111.0986,111.1379,8250.0
2021-08-20 11:30:00,113.11,113.36,112.91,112.94,13982.0,111.1969,111.4427,111.0003,111.0298,13982.0
2021-08-20 11:40:00,112.91,112.91,112.48,112.66,10798.0,111.0003,111.0003,110.5776,110.7545,10798.0
2021-08-20 11:50:00,112.66,112.66,112.32,112.39,11028.0,110.7545,110.7545,110.4203,110.4891,11028.0
2021-08-20 12:00:00,112.4,112.58,112.3,112.48,5600.0,110.4989,110.6759,110.4006,110.5776,5600.0
2021-08-20 12:10:00,112.41,112.57,112.24,112.39,11435.0,110.5087,110.666,110.3416,110.4891,11435.0
2021-08-20 12:20:00,112.4,112.67,112.37,112.65,10100.0,110.4989,110.7643,110.4694,110.7447,10100.0
2021-08-20 12:30:00,112.68,113.03,112.65,112.97,14872.0,110.7742,111.1183,110.7447,111.0593,14872.0
2021-08-20 12:40:00,112.99,113.1,112.91,113.0,10166.0,111.0789,111.1871,111.0003,111.0888,10166.0
2021-08-20 12:50:00,113.04,113.08,112.85,113.04,13644.0,111.1281,111.1674,110.9413,111.1281,13644.0
2021-08-20 13:00:00,113.07,113.15,112.84,112.91,12625.0,111.1576,111.2362,110.9315,111.0003,12625.0
2021-08-20 13:10:00,112.88,112.94,112.75,112.85,14016.0,110.9708,111.0298,110.843,110.9413,14016.0
2021-08-20 13:20:00,112.81,112.85,112.56,112.59,9606.0,110.902,110.9413,110.6562,110.6857,9606.0
2021-08-20 13:30:00,112.67,112.73,112.41,112.48,15942.0,110.7643,110.8233,110.5087,110.5776,15942.0
2021-08-20 13:40:00,112.53,112.61,112.42,112.55,13348.0,110.6267,110.7054,110.5186,110.6464,13348.0
2021-08-20 13:50:00,112.57,112.67,112.21,112.23,10918.0,110.666,110.7643,110.3121,110.3318,10918.0
2021-08-20 14:00:00,112.23,112.38,112.2,112.22,33581.0,110.3318,110.4792,110.3023,110.322,33581.0
2021-08-20 14:10:00,112.22,112.38,112.2,112.26,18580.0,110.322,110.4792,110.3023,110.3613,18580.0
2021-08-20 14:20:00,112.25,112.35,112.16,112.29,12694.0,110.3514,110.4498,110.263,110.3908,12694.0
2021-08-20 14:30:00,112.35,112.51,112.28,112.48,18260.0,110.4498,110.607,110.3809,110.5776,18260.0
2021-08-20 14:40:00,112.45,112.73,112.45,112.72,12210.0,110.5481,110.8233,110.5481,110.8135,12210.0
2021-08-20 14:50:00,112.67,112.8,112.59,112.76,11132.0,110.7643,110.8921,110.6857,110.8528,11132.0
2021-08-20 15:00:00,112.77,112.87,112.71,112.87,9559.0,110.8626,110.961,110.8037,110.961,9559.0
2021-08-20 15:10:00,112.88,112.99,112.71,112.71,13229.0,110.9708,111.0789,110.8037,110.8037,13229.0
2021-08-20 15:20:00,112.71,112.95,112.71,112.88,13890.0,110.8037,111.0396,110.8037,110.9708,13890.0
2021-08-20 15:30:00,112.87,112.95,112.84,112.87,48829.0,110.961,111.0396,110.9315,110.961,48829.0
2021-08-20 15:40:00,112.87,113.42,112.85,113.2,62931.0,110.961,111.5017,110.9413,111.2854,62931.0
2021-08-20 15:50:00,113.22,113.63,113.01,113.55,215388.0,111.305,111.7081,111.0986,111.6295,215388.0
2021-08-23 09:30:00,114.15,117.2,114.15,116.16,65230.0,112.2193,115.2177,112.2193,114.1953,65230.0
2021-08-23 09:40:00,116.41,116.41,115.66,116.2,14534.0,114.4411,114.4411,113.7038,114.2346,14534.0
2021-08-23 09:50:00,116.12,116.79,115.54,115.81,14319.0,114.156,114.8147,113.5858,113.8512,14319.0
2021-08-23 10:00:00,115.89,115.91,114.94,115.08,11712.0,113.9299,113.9495,112.9959,113.1336,11712.0
2021-08-23 10:10:00,115.16,115.6,115.09,115.39,17954.0,113.2122,113.6448,113.1434,113.4383,17954.0
2021-08-23 10:20:00,115.35,115.56,114.77,114.77,13922.0,113.399,113.6055,112.8288,112.8288,13922.0
2021-08-23 10:30:00,114.81,115.04,114.76,114.97,7230.0,112.8681,113.0943,112.819,113.0254,7230.0
2021-08-23 10:40:00,114.97,115.24,114.84,115.14,8332.0,113.0254,113.2909,112.8976,113.1926,8332.0
2021-08-23 10:50:00,115.12,115.25,115.09,115.18,13443.0,113.1729,113.3007,113.1434,113.2319,13443.0
2021-08-23 11:00:00,115.2,115.75,115.0,115.48,10696.0,113.2515,113.7922,113.0549,113.5268,10696.0
2021-08-23 11:10:00,115.61,115.71,115.48,115.71,7407.0,113.6546,113.7529,113.5268,113.7529,7407.0
2021-08-23 11:20:00,115.7,116.09,115.56,115.97,6107.0,113.7431,114.1265,113.6055,114.0085,6107.0
2021-08-23 11:30:00,116.1,116.13,115.98,116.11,2175.0,114.1363,114.1658,114.0184,114.1462,2175.0
2021-08-23 11:40:00,116.1,116.25,116.09,116.18,5096.0,114.1363,114.2838,114.1265,114.215,5096.0
2021-08-23 11:50:00,116.17,116.78,116.16,116.71,7015.0,114.2051,114.8048,114.1953,114.736,7015.0
2021-08-23 12:00:00,116.67,116.93,116.65,116.79,11643.0,114.6967,114.9523,114.677,114.8147,11643.0
2021-08-23 12:10:00,116.74,116.89,116.6,116.68,6280.0,114.7655,114.913,114.6279,114.7065,6280.0
2021-08-23 12:20:00,116.66,116.71,116.59,116.71,4073.0,114.6869,114.736,114.618,114.736,4073.0
2021-08-23 12:30:00,116.7,116.71,116.34,116.37,7602.0,114.7262,114.736,114.3723,114.4018,7602.0
2021-08-23 12:40:00,116.35,116.41,115.74,115.74,13046.0,114.3821,114.4411,113.7824,113.7824,13046.0
2021-08-23 12:50:00,115.77,116.22,115.74,116.15,5947.0,113.8119,114.2543,113.7824,114.1855,5947.0
2021-08-23 13:00:00,116.2,116.23,116.11,116.15,6364.0,114.2346,114.2641,114.1462,114.1855,6364.0
2021-08-23 13:10:00,116.18,116.46,116.14,116.38,4470.0,114.215,114.4902,114.1756,114.4116,4470.0
2021-08-23 13:20:00,116.43,116.64,116.42,116.56,9253.0,114.4607,114.6672,114.4509,114.5885,9253.0
2021-08-23 13:30:00,116.57,116.6,116.35,116.45,6174.0,114.5984,114.6279,114.3821,114.4804,6174.0
2021-08-23 13:40:00,116.41,116.72,116.4,116.49,4116.0,114.4411,114.7458,114.4313,114.5197,4116.0
2021-08-23 13:50:00,116.49,116.66,116.49,116.55,2400.0,114.5197,114.6869,114.5197,114.5787,2400.0
2021-08-23 14:00:00,116.59,116.82,116.58,116.75,9144.0,114.618,114.8441,114.6082,114.7753,9144.0
2021-08-23 14:10:00,116.78,116.82,116.56,116.59,4465.0,114.8048,114.8441,114.5885,114.618,4465.0
2021-08-23 14:20:00,116.59,116.59,116.5,116.59,2208.0,114.618,114.618,114.5296,114.618,2208.0
2021-08-23 14:30:00,116.6,116.81,116.6,116.71,6434.0,114.6279,114.8343,114.6279,114.736,6434.0
2021-08-23 14:40:00,116.71,116.82,116.68,116.69,4257.0,114.736,114.8441,114.7065,114.7163,4257.0
2021-08-23 14:50:00,116.73,116.83,116.69,116.74,5675.0,114.7557,114.854,114.7163,114.7655,5675.0
2021-08-23 15:00:00,116.68,116.71,116.56,116.59,4690.0,114.7065,114.736,114.5885,114.618,4690.0
2021-08-23 15:10:00,116.55,116.69,116.55,116.69,5701.0,114.5787,114.7163,114.5787,114.7163,5701.0
2021-08-23 15:20:00,116.68,116.7,116.44,116.58,8458.0,114.7065,114.7262,114.4706,114.6082,8458.0
2021-08-23 15:30:00,116.61,116.78,116.6,116.62,19254.0,114.6377,114.8048,114.6279,114.6475,19254.0
2021-08-23 15:40:00,116.59,116.76,116.54,116.66,20717.0,114.618,114.7852,114.5689,114.6869,20717.0
2021-08-23 15:50:00,116.64,116.84,116.58,116.68,49638.0,114.6672,114.8638,114.6082,114.7065,49638.0
2021-08-24 09:30:00,117.85,118.6,117.42,118.36,47119.0,115.8567,116.594,115.434,116.3581,47119.0
2021-08-24 09:40:00,118.26,118.8,117.75,117.89,11349.0,116.2598,116.7907,115.7584,115.8961,11349.0
2021-08-24 09:50:00,117.72,117.99,117.31,117.43,11896.0,115.7289,115.9944,115.3259,115.4438,11896.0
2021-08-24 10:00:00,117.43,117.94,117.08,117.18,11520.0,115.4438,115.9452,115.0998,115.1981,11520.0
2021-08-24 10:10:00,117.31,117.36,116.86,117.24,24270.0,115.3259,115.375,114.8835,115.257,24270.0
2021-08-24 10:20:00,117.31,117.41,116.95,117.07,8000.0,115.3259,115.4242,114.9719,115.0899,8000.0
2021-08-24 10:30:00,117.1,117.49,117.1,117.4,6600.0,115.1194,115.5028,115.1194,115.4143,6600.0
2021-08-24 10:40:00,117.4,117.4,116.89,116.91,9938.0,115.4143,115.4143,114.913,114.9326,9938.0
2021-08-24 10:50:00,116.98,117.55,116.92,117.53,6271.0,115.0014,115.5618,114.9425,115.5421,6271.0
2021-08-24 11:00:00,117.46,117.49,117.24,117.34,5322.0,115.4733,115.5028,115.257,115.3554,5322.0
2021-08-24 11:10:00,117.32,117.37,117.2,117.2,2323.0,115.3357,115.3848,115.2177,115.2177,2323.0
2021-08-24 11:20:00,117.2,117.3,116.92,116.94,10092.0,115.2177,115.316,114.9425,114.9621,10092.0
2021-08-24 11:30:00,116.85,116.96,116.63,116.82,3693.0,114.8736,114.9818,114.6574,114.8441,3693.0
2021-08-24 11:40:00,116.72,117.17,116.72,116.92,4242.0,114.7458,115.1882,114.7458,114.9425,4242.0
2021-08-24 11:50:00,116.91,117.31,116.91,117.26,6784.0,114.9326,115.3259,114.9326,115.2767,6784.0
2021-08-24 12:00:00,117.22,117.38,117.12,117.31,22627.0,115.2374,115.3947,115.1391,115.3259,22627.0
2021-08-24 12:10:00,117.34,117.4,117.15,117.2,20818.0,115.3554,115.4143,115.1686,115.2177,20818.0
2021-08-24 12:20:00,117.17,117.23,117.1,117.1,9135.0,115.1882,115.2472,115.1194,115.1194,9135.0
2021-08-24 12:30:00,117.14,117.27,117.1,117.17,8329.0,115.1587,115.2865,115.1194,115.1882,8329.0
2021-08-24 12:40:00,117.19,117.2,117.03,117.13,6443.0,115.2079,115.2177,115.0506,115.1489,6443.0
2021-08-24 12:50:00,117.15,117.18,117.08,117.12,4542.0,115.1686,115.1981,115.0998,115.1391,4542.0
2021-08-24 13:00:00,117.06,117.22,117.05,117.09,4458.0,115.0801,115.2374,115.0703,115.1096,4458.0
2021-08-24 13:10:00,117.11,117.13,116.89,116.89,3060.0,115.1292,115.1489,114.913,114.913,3060.0
2021-08-24 13:20:00,116.87,116.9,116.79,116.89,4093.0,114.8933,114.9228,114.8147,114.913,4093.0
2021-08-24 13:30:00,116.89,117.16,116.84,117.07,72804.0,114.913,115.1784,114.8638,115.0899,72804.0
2021-08-24 13:40:00,117.09,117.09,116.82,116.85,5977.0,115.1096,115.1096,114.8441,114.8736,5977.0
2021-08-24 13:50:00,116.83,117.01,116.83,116.96,4618.0,114.854,115.0309,114.854,114.9818,4618.0
2021-08-24 14:00:00,116.94,116.95,116.68,116.71,6306.0,114.9621,114.9719,114.7065,114.736,6306.0
2021-08-24 14:10:00,116.71,116.82,116.65,116.72,6674.0,114.736,114.8441,114.677,114.7458,6674.0
2021-08-24 14:20:00,116.67,116.71,116.5,116.71,8698.0,114.6967,114.736,114.5296,114.736,8698.0
2021-08-24 14:30:00,116.76,116.76,116.51,116.6,10243.0,114.7852,114.7852,114.5394,114.6279,10243.0
2021-08-24 14:40:00,116.6,116.66,116.51,116.64,11099.0,114.6279,114.6869,114.5394,114.6672,11099.0
2021-08-24 14:50:00,116.6,116.83,116.57,116.83,65873.0,114.6279,114.854,114.5984,114.854,65873.0
2021-08-24 15:00:00,116.72,116.82,116.65,116.74,9707.0,114.7458,114.8441,114.677,114.7655,9707.0
2021-08-24 15:10:00,116.78,117.0,116.76,116.91,8237.0,114.8048,115.0211,114.7852,114.9326,8237.0
2021-08-24 15:20:00,116.87,117.06,116.87,116.98,9127.0,114.8933,115.0801,114.8933,115.0014,9127.0
2021-08-24 15:30:00,117.02,117.08,116.93,117.08,12650.0,115.0408,115.0998,114.9523,115.0998,12650.0
2021-08-24 15:40:00,117.05,117.08,116.87,116.96,14023.0,115.0703,115.0998,114.8933,114.9818,14023.0
2021-08-24 15:50:00,116.9,117.0,116.75,116.75,72019.0,114.9228,115.0211,114.7753,114.7753,72019.0
2021-08-25 09:30:00,117.08,117.57,116.91,116.96,31469.0,115.0998,115.5815,114.9326,114.9818,31469.0
2021-08-25 09:40:00,117.13,117.95,117.11,117.83,33645.0,115.1489,115.955,115.1292,115.8371,33645.0
2021-08-25 09:50:00,117.89,118.4,117.77,118.09,32226.0,115.8961,116.3974,115.7781,116.0927,32226.0
2021-08-25 10:00:00,118.12,118.27,117.66,118.26,23330.0,116.1222,116.2696,115.6699,116.2598,23330.0
2021-08-25 10:10:00,118.26,118.65,118.24,118.52,6598.0,116.2598,116.6432,116.2401,116.5154,6598.0
2021-08-25 10:20:00,118.45,118.45,118.05,118.24,3625.0,116.4466,116.4466,116.0533,116.2401,3625.0
2021-08-25 10:30:00,118.2,118.33,118.04,118.32,12968.0,116.2008,116.3286,116.0435,116.3188,12968.0
2021-08-25 10:40:00,118.21,118.42,117.86,117.86,4278.0,116.2106,116.4171,115.8666,115.8666,4278.0
2021-08-25 10:50:00,117.85,118.02,117.85,117.95,3574.0,115.8567,116.0239,115.8567,115.955,3574.0
2021-08-25 11:00:00,117.94,118.17,117.83,118.05,5037.0,115.9452,116.1713,115.8371,116.0533,5037.0
2021-08-25 11:10:00,118.08,118.17,117.92,118.04,2923.0,116.0828,116.1713,115.9255,116.0435,2923.0
2021-08-25 11:20:00,118.11,118.29,118.1,118.24,2688.0,116.1123,116.2893,116.1025,116.2401,2688.0
2021-08-25 11:30:00,118.28,118.34,118.18,118.24,7535.0,116.2795,116.3384,116.1811,116.2401,7535.0
2021-08-25 11:40:00,118.26,118.33,118.17,118.31,3408.0,116.2598,116.3286,116.1713,116.3089,3408.0
2021-08-25 11:50:00,118.3,118.31,118.24,118.24,3384.0,116.2991,116.3089,116.2401,116.2401,3384.0
2021-08-25 12:00:00,118.26,118.37,118.19,118.21,4620.0,116.2598,116.3679,116.191,116.2106,4620.0
2021-08-25 12:10:00,118.23,118.47,118.22,118.43,3900.0,116.2303,116.4662,116.2205,116.4269,3900.0
2021-08-25 12:20:00,118.41,118.53,118.4,118.41,9650.0,116.4073,116.5252,116.3974,116.4073,9650.0
2021-08-25 12:30:00,118.39,118.44,118.28,118.31,4562.0,116.3876,116.4367,116.2795,116.3089,4562.0
2021-08-25 12:40:00,118.37,118.39,118.21,118.21,2203.0,116.3679,116.3876,116.2106,116.2106,2203.0
2021-08-25 12:50:00,118.21,118.33,118.13,118.26,3361.0,116.2106,116.3286,116.132,116.2598,3361.0
2021-08-25 13:00:00,118.27,118.27,118.14,118.25,3656.0,116.2696,116.2696,116.1418,116.25,3656.0
2021-08-25 13:10:00,118.23,118.29,118.14,118.14,5529.0,116.2303,116.2893,116.1418,116.1418,5529.0
2021-08-25 13:20:00,118.12,118.37,118.12,118.31,8870.0,116.1222,116.3679,116.1222,116.3089,8870.0
2021-08-25 13:30:00,118.34,118.46,118.26,118.36,4402.0,116.3384,116.4564,116.2598,116.3581,4402.0
2021-08-25 13:40:00,118.34,118.52,118.28,118.28,6097.0,116.3384,116.5154,116.2795,116.2795,6097.0
2021-08-25 13:50:00,118.26,118.29,118.14,118.14,4180.0,116.2598,116.2893,116.1418,116.1418,4180.0
2021-08-25 14:00:00,118.18,118.6,118.0,118.55,9524.0,116.1811,116.594,116.0042,116.5449,9524.0
2021-08-25 14:10:00,118.53,118.75,118.16,118.16,9910.0,116.5252,116.7415,116.1615,116.1615,9910.0
2021-08-25 14:20:00,118.19,118.34,118.13,118.29,4290.0,116.191,116.3384,116.132,116.2893,4290.0
2021-08-25 14:30:00,118.38,118.38,118.11,118.15,4489.0,116.3778,116.3778,116.1123,116.1517,4489.0
2021-08-25 14:40:00,118.17,118.42,118.17,118.31,4105.0,116.1713,116.4171,116.1713,116.3089,4105.0
2021-08-25 14:50:00,118.33,118.35,118.1,118.14,9537.0,116.3286,116.3483,116.1025,116.1418,9537.0
2021-08-25 15:00:00,118.1,118.15,117.88,117.89,4063.0,116.1025,116.1517,115.8862,115.8961,4063.0
2021-08-25 15:10:00,117.94,117.95,117.73,117.73,12347.0,115.9452,115.955,115.7388,115.7388,12347.0
2021-08-25 15:20:00,117.77,117.99,117.62,117.86,12757.0,115.7781,115.9944,115.6306,115.8666,12757.0
2021-08-25 15:30:00,117.87,117.94,117.64,117.77,21117.0,115.8764,115.9452,115.6503,115.7781,21117.0
2021-08-25 15:40:00,117.74,117.93,117.56,117.63,28113.0,115.7486,115.9354,115.5716,115.6404,28113.0
2021-08-25 15:50:00,117.89,118.13,117.72,118.06,105967.0,115.8961,116.132,115.7289,116.0632,105967.0
2021-08-26 09:30:00,118.03,118.17,117.22,117.47,16999.0,116.0337,116.1713,115.2374,115.4832,16999.0
2021-08-26 09:40:00,117.49,118.36,117.48,118.24,6078.0,115.5028,116.3581,115.493,116.2401,6078.0
2021-08-26 09:50:00,118.0,118.8,118.0,118.76,7685.0,116.0042,116.7907,116.0042,116.7513,7685.0
2021-08-26 10:00:00,118.59,118.79,118.5,118.55,4942.0,116.5842,116.7808,116.4957,116.5449,4942.0
2021-08-26 10:10:00,118.49,118.59,118.0,118.06,4047.0,116.4859,116.5842,116.0042,116.0632,4047.0
2021-08-26 10:20:00,118.08,118.08,117.2,117.63,5752.0,116.0828,116.0828,115.2177,115.6404,5752.0
2021-08-26 10:30:00,117.64,117.85,117.55,117.55,4506.0,115.6503,115.8567,115.5618,115.5618,4506.0
2021-08-26 10:40:00,117.59,117.59,117.1,117.34,8518.0,115.6011,115.6011,115.1194,115.3554,8518.0
2021-08-26 10:50:00,117.38,117.43,117.14,117.18,6094.0,115.3947,115.4438,115.1587,115.1981,6094.0
2021-08-26 11:00:00,117.13,117.13,116.72,117.01,10136.0,115.1489,115.1489,114.7458,115.0309,10136.0
2021-08-26 11:10:00,117.03,117.4,117.03,117.32,4260.0,115.0506,115.4143,115.0506,115.3357,4260.0
2021-08-26 11:20:00,117.31,117.5,117.21,117.38,19283.0,115.3259,115.5126,115.2276,115.3947,19283.0
2021-08-26 11:30:00,117.41,117.61,117.24,117.61,7071.0,115.4242,115.6208,115.257,115.6208,7071.0
2021-08-26 11:40:00,117.61,117.66,117.26,117.44,5908.0,115.6208,115.6699,115.2767,115.4537,5908.0
2021-08-26 11:50:00,117.38,117.58,117.34,117.51,5192.0,115.3947,115.5913,115.3554,115.5225,5192.0
2021-08-26 12:00:00,117.49,117.69,117.49,117.58,7823.0,115.5028,115.6994,115.5028,115.5913,7823.0
2021-08-26 12:10:00,117.57,117.67,117.51,117.58,6002.0,115.5815,115.6798,115.5225,115.5913,6002.0
2021-08-26 12:20:00,117.6,117.78,117.6,117.75,12589.0,115.611,115.7879,115.611,115.7584,12589.0
2021-08-26 12:30:00,117.72,117.75,117.6,117.75,14343.0,115.7289,115.7584,115.611,115.7584,14343.0
2021-08-26 12:40:00,117.72,117.8,117.68,117.75,10235.0,115.7289,115.8076,115.6896,115.7584,10235.0
2021-08-26 12:50:00,117.74,117.74,117.54,117.67,3792.0,115.7486,115.7486,115.552,115.6798,3792.0
2021-08-26 13:00:00,117.69,117.75,117.67,117.67,3314.0,115.6994,115.7584,115.6798,115.6798,3314.0
2021-08-26 13:10:00,117.72,117.82,117.69,117.76,2889.0,115.7289,115.8272,115.6994,115.7682,2889.0
2021-08-26 13:20:00,117.75,117.78,117.55,117.66,2024.0,115.7584,115.7879,115.5618,115.6699,2024.0
2021-08-26 13:30:00,117.67,117.72,117.64,117.64,3215.0,115.6798,115.7289,115.6503,115.6503,3215.0
2021-08-26 13:40:00,117.74,117.76,117.67,117.68,3588.0,115.7486,115.7682,115.6798,115.6896,3588.0
2021-08-26 13:50:00,117.72,117.74,117.63,117.74,1709.0,115.7289,115.7486,115.6404,115.7486,1709.0
2021-08-26 14:00:00,117.71,117.71,117.43,117.43,5929.0,115.7191,115.7191,115.4438,115.4438,5929.0
2021-08-26 14:10:00,117.48,117.63,117.48,117.61,2246.0,115.493,115.6404,115.493,115.6208,2246.0
2021-08-26 14:20:00,117.61,117.78,117.61,117.76,3272.0,115.6208,115.7879,115.6208,115.7682,3272.0
2021-08-26 14:30:00,117.72,117.72,117.59,117.61,2000.0,115.7289,115.7289,115.6011,115.6208,2000.0
2021-08-26 14:40:00,117.59,117.62,117.51,117.51,1000.0,115.6011,115.6306,115.5225,115.5225,1000.0
2021-08-26 14:50:00,117.38,117.38,117.25,117.26,2500.0,115.3947,115.3947,115.2669,115.2767,2500.0
2021-08-26 15:00:00,117.22,117.22,116.78,116.83,10955.0,115.2374,115.2374,114.8048,114.854,10955.0
2021-08-26 15:10:00,116.9,117.18,116.76,117.18,5018.0,114.9228,115.1981,114.7852,115.1981,5018.0
2021-08-26 15:20:00,117.17,117.24,117.05,117.17,6213.0,115.1882,115.257,115.0703,115.1882,6213.0
2021-08-26 15:30:00,117.23,117.29,117.14,117.17,7587.0,115.2472,115.3062,115.1587,115.1882,7587.0
2021-08-26 15:40:00,117.21,117.35,117.15,117.27,8943.0,115.2276,115.3652,115.1686,115.2865,8943.0
2021-08-26 15:50:00,117.31,117.33,117.06,117.16,49356.0,115.3259,115.3455,115.0801,115.1784,49356.0
2021-08-27 09:30:00,117.56,118.46,117.56,118.15,24832.0,115.5716,116.4564,115.5716,116.1517,24832.0
2021-08-27 09:40:00,118.14,119.39,118.14,119.18,12423.0,116.1418,117.3707,116.1418,117.1642,12423.0
2021-08-27 09:50:00,119.13,119.38,118.95,119.1,8992.0,117.1151,117.3608,116.9381,117.0856,8992.0
2021-08-27 10:00:00,119.22,119.56,119.03,119.3,13768.0,117.2036,117.5378,117.0168,117.2822,13768.0
2021-08-27 10:10:00,119.36,119.76,119.31,119.49,5247.0,117.3412,117.7344,117.292,117.469,5247.0
2021-08-27 10:20:00,119.63,119.9,119.35,119.66,16316.0,117.6066,117.8721,117.3314,117.6361,16316.0
2021-08-27 10:30:00,119.68,119.93,119.61,119.72,7748.0,117.6558,117.9015,117.587,117.6951,7748.0
2021-08-27 10:40:00,119.8,120.23,119.76,120.13,10498.0,117.7737,118.1965,117.7344,118.0982,10498.0
2021-08-27 10:50:00,120.17,120.59,120.15,120.32,5455.0,118.1375,118.5504,118.1178,118.285,5455.0
2021-08-27 11:00:00,120.45,120.71,120.42,120.67,17741.0,118.4128,118.6684,118.3833,118.629,17741.0
2021-08-27 11:10:00,120.65,120.93,120.45,120.59,12574.0,118.6094,118.8846,118.4128,118.5504,12574.0
2021-08-27 11:20:00,120.65,120.7,120.49,120.5,8215.0,118.6094,118.6585,118.4521,118.4619,8215.0
2021-08-27 11:30:00,120.51,120.75,120.47,120.6,17995.0,118.4717,118.7077,118.4324,118.5602,17995.0
2021-08-27 11:40:00,120.55,120.75,120.55,120.7,8150.0,118.5111,118.7077,118.5111,118.6585,8150.0
2021-08-27 11:50:00,120.7,120.88,120.64,120.88,8029.0,118.6585,118.8355,118.5995,118.8355,8029.0
2021-08-27 12:00:00,120.82,120.97,120.76,120.84,8086.0,118.7765,118.924,118.7175,118.7962,8086.0
2021-08-27 12:10:00,120.76,120.99,120.73,120.96,12090.0,118.7175,118.9436,118.688,118.9141,12090.0
2021-08-27 12:20:00,120.95,121.11,120.95,121.08,18515.0,118.9043,119.0616,118.9043,119.0321,18515.0
2021-08-27 12:30:00,121.1,121.23,121.08,121.19,9485.0,119.0518,119.1796,119.0321,119.1402,9485.0
2021-08-27 12:40:00,121.2,121.35,121.16,121.25,12502.0,119.1501,119.2975,119.1107,119.1992,12502.0
2021-08-27 12:50:00,121.25,121.34,121.21,121.3,8708.0,119.1992,119.2877,119.1599,119.2484,8708.0
2021-08-27 13:00:00,121.27,121.4,121.21,121.29,12614.0,119.2189,119.3467,119.1599,119.2385,12614.0
2021-08-27 13:10:00,121.26,121.37,121.25,121.37,7280.0,119.2091,119.3172,119.1992,119.3172,7280.0
2021-08-27 13:20:00,121.37,121.81,121.35,121.66,57073.0,119.3172,119.7497,119.2975,119.6023,57073.0
2021-08-27 13:30:00,121.63,121.99,121.54,121.9,8519.0,119.5728,119.9267,119.4843,119.8382,8519.0
2021-08-27 13:40:00,121.91,122.0,121.8,121.85,15072.0,119.8481,119.9365,119.7399,119.7891,15072.0
2021-08-27 13:50:00,121.82,122.17,121.82,122.17,8801.0,119.7596,120.1037,119.7596,120.1037,8801.0
2021-08-27 14:00:00,122.18,122.19,122.0,122.18,14201.0,120.1135,120.1233,119.9365,120.1135,14201.0
2021-08-27 14:10:00,122.15,122.38,122.07,122.31,12699.0,120.084,120.3101,120.0054,120.2413,12699.0
2021-08-27 14:20:00,122.33,122.33,122.25,122.3,8587.0,120.261,120.261,120.1823,120.2315,8587.0
2021-08-27 14:30:00,122.3,122.45,122.24,122.4,11589.0,120.2315,120.3789,120.1725,120.3298,11589.0
2021-08-27 14:40:00,122.39,122.65,122.39,122.59,30753.0,120.3199,120.5755,120.3199,120.5166,30753.0
2021-08-27 14:50:00,122.59,122.7,122.56,122.62,11709.0,120.5166,120.6247,120.4871,120.546,11709.0
2021-08-27 15:00:00,122.63,122.7,122.51,122.6,22962.0,120.5559,120.6247,120.4379,120.5264,22962.0
2021-08-27 15:10:00,122.59,122.78,122.58,122.76,15784.0,120.5166,120.7033,120.5067,120.6837,15784.0
2021-08-27 15:20:00,122.76,122.78,122.45,122.46,24665.0,120.6837,120.7033,120.3789,120.3888,24665.0
2021-08-27 15:30:00,122.44,122.53,122.33,122.45,38011.0,120.3691,120.4576,120.261,120.3789,38011.0
2021-08-27 15:40:00,122.46,122.74,122.45,122.53,43550.0,120.3888,120.664,120.3789,120.4576,43550.0
2021-08-27 15:50:00,122.53,122.67,122.44,122.6,95503.0,120.4576,120.5952,120.3691,120.5264,95503.0
2021-08-30 09:30:00,123.81,124.11,123.02,123.5,33731.0,121.7159,122.0108,120.9393,121.4112,33731.0
2021-08-30 09:40:00,123.53,123.7,122.79,122.91,27062.0,121.4407,121.6078,120.7132,120.8311,27062.0
2021-08-30 09:50:00,122.93,123.7,122.84,123.53,7580.0,120.8508,121.6078,120.7623,121.4407,7580.0
2021-08-30 10:00:00,123.48,123.49,122.91,122.91,8296.0,121.3915,121.4013,120.8311,120.8311,8296.0
2021-08-30 10:10:00,122.86,123.12,122.33,122.63,16312.0,120.782,121.0376,120.261,120.5559,16312.0
2021-08-30 10:20:00,122.56,122.82,122.5,122.69,9301.0,120.4871,120.7427,120.4281,120.6149,9301.0
2021-08-30 10:30:00,122.77,123.07,122.41,122.42,7584.0,120.6935,120.9884,120.3396,120.3494,7584.0
2021-08-30 10:40:00,122.63,122.84,122.29,122.82,8051.0,120.5559,120.7623,120.2216,120.7427,8051.0
2021-08-30 10:50:00,122.78,122.9,122.61,122.69,9205.0,120.7033,120.8213,120.5362,120.6149,9205.0
2021-08-30 11:00:00,122.69,122.8,122.48,122.48,22403.0,120.6149,120.723,120.4084,120.4084,22403.0
2021-08-30 11:10:00,122.52,122.71,122.12,122.12,12346.0,120.4477,120.6345,120.0545,120.0545,12346.0
2021-08-30 11:20:00,122.16,122.45,122.16,122.4,14387.0,120.0938,120.3789,120.0938,120.3298,14387.0
2021-08-30 11:30:00,122.38,122.56,122.38,122.44,4334.0,120.3101,120.4871,120.3101,120.3691,4334.0
2021-08-30 11:40:00,122.44,122.65,122.33,122.65,9626.0,120.3691,120.5755,120.261,120.5755,9626.0
2021-08-30 11:50:00,122.68,122.89,122.64,122.88,10265.0,120.605,120.8115,120.5657,120.8017,10265.0
2021-08-30 12:00:00,122.94,122.94,122.69,122.89,5017.0,120.8606,120.8606,120.6149,120.8115,5017.0
2021-08-30 12:10:00,122.89,123.13,122.84,122.84,5715.0,120.8115,121.0474,120.7623,120.7623,5715.0
2021-08-30 12:20:00,122.88,123.39,122.88,123.17,20308.0,120.8017,121.303,120.8017,121.0867,20308.0
2021-08-30 12:30:00,123.23,123.4,122.98,123.11,6084.0,121.1457,121.3129,120.9,121.0278,6084.0
2021-08-30 12:40:00,123.08,123.08,122.84,122.84,6893.0,120.9983,120.9983,120.7623,120.7623,6893.0
2021-08-30 12:50:00,122.84,122.96,122.81,122.92,3968.0,120.7623,120.8803,120.7328,120.841,3968.0
2021-08-30 13:00:00,122.96,123.04,122.86,123.01,8129.0,120.8803,120.9589,120.782,120.9295,8129.0
2021-08-30 13:10:00,123.07,123.07,122.91,123.0,4919.0,120.9884,120.9884,120.8311,120.9196,4919.0
2021-08-30 13:20:00,123.02,123.2,123.0,123.15,8475.0,120.9393,121.1162,120.9196,121.0671,8475.0
2021-08-30 13:30:00,123.18,123.23,123.12,123.18,4915.0,121.0966,121.1457,121.0376,121.0966,4915.0
2021-08-30 13:40:00,123.19,123.35,123.11,123.3,7235.0,121.1064,121.2637,121.0278,121.2145,7235.0
2021-08-30 13:50:00,123.34,123.36,123.25,123.26,6018.0,121.2539,121.2735,121.1654,121.1752,6018.0
2021-08-30 14:00:00,123.28,123.4,123.23,123.26,4109.0,121.1949,121.3129,121.1457,121.1752,4109.0
2021-08-30 14:10:00,123.23,123.36,123.18,123.22,12981.0,121.1457,121.2735,121.0966,121.1359,12981.0
2021-08-30 14:20:00,123.18,123.3,123.13,123.3,5981.0,121.0966,121.2145,121.0474,121.2145,5981.0
2021-08-30 14:30:00,123.28,123.29,123.15,123.15,7353.0,121.1949,121.2047,121.0671,121.0671,7353.0
2021-08-30 14:40:00,123.15,123.48,123.14,123.45,8094.0,121.0671,121.3915,121.0573,121.362,8094.0
2021-08-30 14:50:00,123.5,123.6,123.49,123.56,15400.0,121.4112,121.5095,121.4013,121.4701,15400.0
2021-08-30 15:00:00,123.51,123.54,123.31,123.36,6387.0,121.421,121.4505,121.2244,121.2735,6387.0
2021-08-30 15:10:00,123.37,123.44,123.27,123.4,9162.0,121.2834,121.3522,121.1851,121.3129,9162.0
2021-08-30 15:20:00,123.44,123.45,123.14,123.16,18068.0,121.3522,121.362,121.0573,121.0769,18068.0
2021-08-30 15:30:00,123.15,123.29,123.12,123.28,16729.0,121.0671,121.2047,121.0376,121.1949,16729.0
2021-08-30 15:40:00,123.31,123.51,123.29,123.48,39377.0,121.2244,121.421,121.2047,121.3915,39377.0
2021-08-30 15:50:00,123.51,123.68,123.18,123.21,117577.0,121.421,121.5881,121.0966,121.1261,117577.0
2021-08-31 09:30:00,123.24,123.24,122.04,122.48,37355.0,121.2553,121.2553,120.0747,120.5076,37355.0
2021-08-31 09:40:00,122.24,122.3,121.19,121.3,14114.0,120.2714,120.3305,119.2383,119.3466,14114.0
2021-08-31 09:50:00,121.28,121.29,120.36,120.36,9865.0,119.3269,119.3367,118.4217,118.4217,9865.0
2021-08-31 10:00:00,120.23,120.59,120.18,120.59,13315.0,118.2938,118.648,118.2446,118.648,13315.0
2021-08-31 10:10:00,120.45,120.6,119.92,120.54,10299.0,118.5103,118.6578,117.9888,118.5988,10299.0
2021-08-31 10:20:00,120.52,120.59,119.96,120.4,15495.0,118.5791,118.648,118.0281,118.4611,15495.0
2021-08-31 10:30:00,120.26,120.55,119.82,120.14,16254.0,118.3233,118.6086,117.8904,118.2053,16254.0
2021-08-31 10:40:00,120.3,120.66,120.29,120.41,5301.0,118.3627,118.7169,118.3528,118.4709,5301.0
2021-08-31 10:50:00,120.33,120.48,120.02,120.4,8122.0,118.3922,118.5398,118.0872,118.4611,8122.0
2021-08-31 11:00:00,120.39,120.57,120.01,120.56,11523.0,118.4512,118.6283,118.0773,118.6185,11523.0
2021-08-31 11:10:00,120.57,120.95,120.38,120.86,8814.0,118.6283,119.0022,118.4414,118.9137,8814.0
2021-08-31 11:20:00,120.89,121.13,120.71,120.81,6570.0,118.9432,119.1793,118.7661,118.8645,6570.0
2021-08-31 11:30:00,120.79,121.39,120.79,121.32,11263.0,118.8448,119.4351,118.8448,119.3662,11263.0
2021-08-31 11:40:00,121.34,121.6,121.27,121.6,13726.0,119.3859,119.6417,119.3171,119.6417,13726.0
2021-08-31 11:50:00,121.55,121.76,121.52,121.75,17173.0,119.5925,119.7992,119.563,119.7893,17173.0
2021-08-31 12:00:00,121.82,121.89,121.72,121.78,22278.0,119.8582,119.9271,119.7598,119.8188,22278.0
2021-08-31 12:10:00,121.73,121.92,121.51,121.81,45004.0,119.7696,119.9566,119.5532,119.8484,45004.0
2021-08-31 12:20:00,121.89,122.29,121.81,122.21,10895.0,119.9271,120.3206,119.8484,120.2419,10895.0
2021-08-31 12:30:00,122.12,122.2,121.94,122.17,9720.0,120.1534,120.2321,119.9763,120.2026,9720.0
2021-08-31 12:40:00,122.2,122.44,122.16,122.32,11746.0,120.2321,120.4682,120.1927,120.3501,11746.0
2021-08-31 12:50:00,122.27,122.27,122.13,122.21,10782.0,120.3009,120.3009,120.1632,120.2419,10782.0
2021-08-31 13:00:00,122.22,122.27,121.97,122.04,7532.0,120.2518,120.3009,120.0058,120.0747,7532.0
2021-08-31 13:10:00,122.05,122.28,122.05,122.16,8963.0,120.0845,120.3108,120.0845,120.1927,8963.0
2021-08-31 13:20:00,122.18,122.6,122.11,122.53,13645.0,120.2124,120.6256,120.1435,120.5568,13645.0
2021-08-31 13:30:00,122.52,122.52,122.36,122.39,7368.0,120.5469,120.5469,120.3895,120.419,7368.0
2021-08-31 13:40:00,122.45,122.45,122.0,122.16,10153.0,120.4781,120.4781,120.0353,120.1927,10153.0
2021-08-31 13:50:00,122.14,122.22,121.91,121.98,16618.0,120.173,120.2518,119.9467,120.0156,16618.0
2021-08-31 14:00:00,121.96,122.21,121.93,122.15,8559.0,119.9959,120.2419,119.9664,120.1829,8559.0
2021-08-31 14:10:00,122.21,122.29,122.12,122.2,6642.0,120.2419,120.3206,120.1534,120.2321,6642.0
2021-08-31 14:20:00,122.22,122.25,122.05,122.05,9076.0,120.2518,120.2813,120.0845,120.0845,9076.0
2021-08-31 14:30:00,122.11,122.26,122.07,122.25,7295.0,120.1435,120.2911,120.1042,120.2813,7295.0
2021-08-31 14:40:00,122.26,122.34,122.15,122.23,8164.0,120.2911,120.3698,120.1829,120.2616,8164.0
2021-08-31 14:50:00,122.24,122.33,122.14,122.29,11249.0,120.2714,120.36,120.173,120.3206,11249.0
2021-08-31 15:00:00,122.29,122.3,122.04,122.07,9051.0,120.3206,120.3305,120.0747,120.1042,9051.0
2021-08-31 15:10:00,122.01,122.03,121.86,121.92,9053.0,120.0451,120.0648,119.8976,119.9566,9053.0
2021-08-31 15:20:00,121.91,121.93,121.61,121.63,13356.0,119.9467,119.9664,119.6516,119.6713,13356.0
2021-08-31 15:30:00,121.71,121.79,121.63,121.74,16991.0,119.75,119.8287,119.6713,119.7795,16991.0
2021-08-31 15:40:00,121.74,122.02,121.74,121.97,22922.0,119.7795,120.055,119.7795,120.0058,22922.0
2021-08-31 15:50:00,121.94,121.96,121.03,121.46,217169.0,119.9763,119.9959,119.0809,119.504,217169.0
2021-09-01 09:30:00,122.36,122.53,121.33,122.0,43061.0,120.3895,120.5568,119.3761,120.0353,43061.0
2021-09-01 09:40:00,122.02,122.08,121.54,121.92,37680.0,120.055,120.114,119.5827,119.9566,37680.0
2021-09-01 09:50:00,121.97,122.05,121.23,121.48,43180.0,120.0058,120.0845,119.2777,119.5237,43180.0
2021-09-01 10:00:00,121.47,121.84,121.14,121.43,43444.0,119.5138,119.8779,119.1891,119.4745,43444.0
2021-09-01 10:10:00,121.4,121.72,121.2,121.58,13332.0,119.445,119.7598,119.2482,119.6221,13332.0
2021-09-01 10:20:00,121.52,122.07,121.51,122.0,21505.0,119.563,120.1042,119.5532,120.0353,21505.0
2021-09-01 10:30:00,122.0,122.05,121.67,121.91,51523.0,120.0353,120.0845,119.7106,119.9467,51523.0
2021-09-01 10:40:00,121.88,122.04,121.87,121.94,15570.0,119.9172,120.0747,119.9074,119.9763,15570.0
2021-09-01 10:50:00,121.98,122.02,121.83,121.91,14006.0,120.0156,120.055,119.868,119.9467,14006.0
2021-09-01 11:00:00,121.92,121.98,121.5,121.76,14593.0,119.9566,120.0156,119.5433,119.7992,14593.0
2021-09-01 11:10:00,121.78,121.81,121.62,121.75,7953.0,119.8188,119.8484,119.6614,119.7893,7953.0
2021-09-01 11:20:00,121.69,121.71,121.3,121.31,19361.0,119.7303,119.75,119.3466,119.3564,19361.0
2021-09-01 11:30:00,121.34,121.44,121.21,121.28,7585.0,119.3859,119.4843,119.258,119.3269,7585.0
2021-09-01 11:40:00,121.31,121.45,121.03,121.19,7617.0,119.3564,119.4942,119.0809,119.2383,7617.0
2021-09-01 11:50:00,121.19,121.39,121.18,121.32,4457.0,119.2383,119.4351,119.2285,119.3662,4457.0
2021-09-01 12:00:00,121.32,121.53,121.24,121.42,10068.0,119.3662,119.5729,119.2875,119.4646,10068.0
2021-09-01 12:10:00,121.49,121.54,121.24,121.37,10846.0,119.5335,119.5827,119.2875,119.4154,10846.0
2021-09-01 12:20:00,121.48,121.53,121.45,121.5,13542.0,119.5237,119.5729,119.4942,119.5433,13542.0
2021-09-01 12:30:00,121.5,121.79,121.41,121.52,57299.0,119.5433,119.8287,119.4548,119.563,57299.0
2021-09-01 12:40:00,121.57,121.57,121.33,121.33,5206.0,119.6122,119.6122,119.3761,119.3761,5206.0
2021-09-01 12:50:00,121.34,121.39,121.26,121.3,6823.0,119.3859,119.4351,119.3072,119.3466,6823.0
2021-09-01 13:00:00,121.27,121.27,121.08,121.08,5620.0,119.3171,119.3171,119.1301,119.1301,5620.0
2021-09-01 13:10:00,121.11,121.2,121.04,121.04,4741.0,119.1596,119.2482,119.0908,119.0908,4741.0
2021-09-01 13:20:00,121.1,121.11,120.9,120.97,8427.0,119.1498,119.1596,118.953,119.0219,8427.0
2021-09-01 13:30:00,121.0,121.13,120.84,120.87,16122.0,119.0514,119.1793,118.894,118.9235,16122.0
2021-09-01 13:40:00,120.84,121.0,120.77,120.8,15026.0,118.894,119.0514,118.8251,118.8546,15026.0
2021-09-01 13:50:00,120.79,120.88,120.7,120.72,12389.0,118.8448,118.9333,118.7562,118.7759,12389.0
2021-09-01 14:00:00,120.74,120.74,120.55,120.64,16310.0,118.7956,118.7956,118.6086,118.6972,16310.0
2021-09-01 14:10:00,120.63,120.82,120.62,120.8,8486.0,118.6874,118.8743,118.6775,118.8546,8486.0
2021-09-01 14:20:00,120.85,121.03,120.82,120.98,9249.0,118.9038,119.0809,118.8743,119.0317,9249.0
2021-09-01 14:30:00,120.96,120.97,120.63,120.74,13174.0,119.012,119.0219,118.6874,118.7956,13174.0
2021-09-01 14:40:00,120.8,120.91,120.78,120.78,8866.0,118.8546,118.9629,118.8349,118.8349,8866.0
2021-09-01 14:50:00,120.78,120.82,120.67,120.71,7501.0,118.8349,118.8743,118.7267,118.7661,7501.0
2021-09-01 15:00:00,120.68,120.68,120.43,120.45,7087.0,118.7366,118.7366,118.4906,118.5103,7087.0
2021-09-01 15:10:00,120.42,120.58,120.33,120.5,8228.0,118.4807,118.6382,118.3922,118.5595,8228.0
2021-09-01 15:20:00,120.51,120.6,120.4,120.44,6595.0,118.5693,118.6578,118.4611,118.5004,6595.0
2021-09-01 15:30:00,120.4,120.46,120.17,120.17,17236.0,118.4611,118.5201,118.2348,118.2348,17236.0
2021-09-01 15:40:00,120.18,120.22,119.94,120.18,22841.0,118.2446,118.284,118.0085,118.2446,22841.0
2021-09-01 15:50:00,120.16,120.19,119.6,119.67,96678.0,118.2249,118.2544,117.6739,117.7428,96678.0
2021-09-02 09:30:00,120.44,121.04,120.37,121.03,25049.0,118.5004,119.0908,118.4315,119.0809,25049.0
2021-09-02 09:40:00,120.95,121.15,120.83,120.84,7600.0,119.0022,119.199,118.8841,118.894,7600.0
2021-09-02 09:50:00,120.61,120.85,120.42,120.68,10800.0,118.6677,118.9038,118.4807,118.7366,10800.0
2021-09-02 10:00:00,120.76,121.06,120.7,120.84,34227.0,118.8153,119.1104,118.7562,118.894,34227.0
2021-09-02 10:10:00,120.78,120.84,120.43,120.65,6590.0,118.8349,118.894,118.4906,118.707,6590.0
2021-09-02 10:20:00,120.62,120.8,120.6,120.73,6697.0,118.6775,118.8546,118.6578,118.7857,6697.0
2021-09-02 10:30:00,120.78,121.02,120.74,120.78,2919.0,118.8349,119.0711,118.7956,118.8349,2919.0
2021-09-02 10:40:00,120.84,121.36,120.84,121.34,6828.0,118.894,119.4056,118.894,119.3859,6828.0
2021-09-02 10:50:00,121.37,121.52,121.37,121.45,5505.0,119.4154,119.563,119.4154,119.4942,5505.0
2021-09-02 11:00:00,121.41,121.59,121.32,121.43,5062.0,119.4548,119.6319,119.3662,119.4745,5062.0
2021-09-02 11:10:00,121.43,121.56,121.4,121.56,5126.0,119.4745,119.6024,119.445,119.6024,5126.0
2021-09-02 11:20:00,121.57,121.62,121.43,121.46,4174.0,119.6122,119.6614,119.4745,119.504,4174.0
2021-09-02 11:30:00,121.42,121.42,121.19,121.3,4234.0,119.4646,119.4646,119.2383,119.3466,4234.0
2021-09-02 11:40:00,121.27,121.47,121.27,121.47,2486.0,119.3171,119.5138,119.3171,119.5138,2486.0
2021-09-02 11:50:00,121.45,121.52,121.32,121.34,5046.0,119.4942,119.563,119.3662,119.3859,5046.0
2021-09-02 12:00:00,121.38,121.61,121.35,121.5,5506.0,119.4253,119.6516,119.3958,119.5433,5506.0
2021-09-02 12:10:00,121.51,121.53,121.36,121.36,5657.0,119.5532,119.5729,119.4056,119.4056,5657.0
2021-09-02 12:20:00,121.45,121.5,121.38,121.43,3710.0,119.4942,119.5433,119.4253,119.4745,3710.0
2021-09-02 12:30:00,121.49,121.52,121.23,121.23,3484.0,119.5335,119.563,119.2777,119.2777,3484.0
2021-09-02 12:40:00,121.24,121.38,121.22,121.26,3397.0,119.2875,119.4253,119.2679,119.3072,3397.0
2021-09-02 12:50:00,121.26,121.43,121.25,121.43,3461.0,119.3072,119.4745,119.2974,119.4745,3461.0
2021-09-02 13:00:00,121.43,121.43,121.26,121.26,5403.0,119.4745,119.4745,119.3072,119.3072,5403.0
2021-09-02 13:10:00,121.27,121.28,121.15,121.25,5048.0,119.3171,119.3269,119.199,119.2974,5048.0
2021-09-02 13:20:00,121.22,121.26,120.92,120.94,5195.0,119.2679,119.3072,118.9727,118.9924,5195.0
2021-09-02 13:30:00,120.98,121.01,120.87,120.88,6987.0,119.0317,119.0612,118.9235,118.9333,6987.0
2021-09-02 13:40:00,120.96,120.96,120.82,120.87,4436.0,119.012,119.012,118.8743,118.9235,4436.0
2021-09-02 13:50:00,120.85,120.89,120.69,120.75,14517.0,118.9038,118.9432,118.7464,118.8054,14517.0
2021-09-02 14:00:00,120.74,120.74,120.46,120.62,10606.0,118.7956,118.7956,118.5201,118.6775,10606.0
2021-09-02 14:10:00,120.6,120.63,120.47,120.54,4063.0,118.6578,118.6874,118.5299,118.5988,4063.0
2021-09-02 14:20:00,120.58,120.58,120.4,120.4,5863.0,118.6382,118.6382,118.4611,118.4611,5863.0
2021-09-02 14:30:00,120.42,120.54,120.35,120.39,6427.0,118.4807,118.5988,118.4119,118.4512,6427.0
2021-09-02 14:40:00,120.39,120.57,120.39,120.54,4852.0,118.4512,118.6283,118.4512,118.5988,4852.0
2021-09-02 14:50:00,120.54,120.82,120.54,120.75,13203.0,118.5988,118.8743,118.5988,118.8054,13203.0
2021-09-02 15:00:00,120.79,120.83,120.63,120.67,4251.0,118.8448,118.8841,118.6874,118.7267,4251.0
2021-09-02 15:10:00,120.7,120.84,120.6,120.74,8406.0,118.7562,118.894,118.6578,118.7956,8406.0
2021-09-02 15:20:00,120.75,120.75,120.54,120.54,6380.0,118.8054,118.8054,118.5988,118.5988,6380.0
2021-09-02 15:30:00,120.58,120.68,120.49,120.63,9223.0,118.6382,118.7366,118.5496,118.6874,9223.0
2021-09-02 15:40:00,120.64,120.78,120.63,120.65,12055.0,118.6972,118.8349,118.6874,118.707,12055.0
2021-09-02 15:50:00,120.73,120.96,120.69,120.79,40015.0,118.7857,119.012,118.7464,118.8448,40015.0
2021-09-03 09:30:00,120.58,121.59,120.36,121.39,29748.0,118.6382,119.6319,118.4217,119.4351,29748.0
2021-09-03 09:40:00,121.58,122.36,121.54,122.23,10724.0,119.6221,120.3895,119.5827,120.2616,10724.0
2021-09-03 09:50:00,121.93,122.39,121.78,122.39,8938.0,119.9664,120.419,119.8188,120.419,8938.0
2021-09-03 10:00:00,122.43,122.43,121.67,121.8,11289.0,120.4584,120.4584,119.7106,119.8385,11289.0
2021-09-03 10:10:00,121.8,122.4,121.78,122.15,13416.0,119.8385,120.4289,119.8188,120.1829,13416.0
2021-09-03 10:20:00,122.19,122.37,122.04,122.26,5200.0,120.2222,120.3993,120.0747,120.2911,5200.0
2021-09-03 10:30:00,122.26,122.36,121.8,121.81,9034.0,120.2911,120.3895,119.8385,119.8484,9034.0
2021-09-03 10:40:00,121.76,121.94,121.57,121.81,4244.0,119.7992,119.9763,119.6122,119.8484,4244.0
2021-09-03 10:50:00,121.8,122.18,121.7,122.16,8860.0,119.8385,120.2124,119.7401,120.1927,8860.0
2021-09-03 11:00:00,122.13,122.4,122.13,122.35,6675.0,120.1632,120.4289,120.1632,120.3797,6675.0
2021-09-03 11:10:00,122.37,122.37,122.02,122.02,6257.0,120.3993,120.3993,120.055,120.055,6257.0
2021-09-03 11:20:00,122.0,122.06,121.6,121.62,16698.0,120.0353,120.0943,119.6417,119.6614,16698.0
2021-09-03 11:30:00,121.68,121.89,121.32,121.88,17922.0,119.7205,119.9271,119.3662,119.9172,17922.0
2021-09-03 11:40:00,121.92,121.92,121.38,121.48,13777.0,119.9566,119.9566,119.4253,119.5237,13777.0
2021-09-03 11:50:00,121.48,121.48,121.06,121.08,8497.0,119.5237,119.5237,119.1104,119.1301,8497.0
2021-09-03 12:00:00,121.04,121.3,120.73,121.26,26077.0,119.0908,119.3466,118.7857,119.3072,26077.0
2021-09-03 12:10:00,121.22,121.31,121.05,121.31,15837.0,119.2679,119.3564,119.1006,119.3564,15837.0
2021-09-03 12:20:00,121.38,121.77,121.38,121.77,17907.0,119.4253,119.809,119.4253,119.809,17907.0
2021-09-03 12:30:00,121.88,121.89,121.7,121.76,23908.0,119.9172,119.9271,119.7401,119.7992,23908.0
2021-09-03 12:40:00,121.72,122.03,121.71,122.0,10826.0,119.7598,120.0648,119.75,120.0353,10826.0
2021-09-03 12:50:00,121.98,122.11,121.9,122.07,7175.0,120.0156,120.1435,119.9369,120.1042,7175.0
2021-09-03 13:00:00,122.06,122.11,121.93,121.94,4579.0,120.0943,120.1435,119.9664,119.9763,4579.0
2021-09-03 13:10:00,121.94,122.13,121.93,122.09,14242.0,119.9763,120.1632,119.9664,120.1238,14242.0
2021-09-03 13:20:00,122.13,122.14,121.99,121.99,3892.0,120.1632,120.173,120.0255,120.0255,3892.0
2021-09-03 13:30:00,122.01,122.1,121.95,122.06,5074.0,120.0451,120.1337,119.9861,120.0943,5074.0
2021-09-03 13:40:00,122.04,122.21,122.04,122.15,5478.0,120.0747,120.2419,120.0747,120.1829,5478.0
2021-09-03 13:50:00,122.13,122.16,121.96,122.13,10744.0,120.1632,120.1927,119.9959,120.1632,10744.0
2021-09-03 14:00:00,122.15,122.23,122.01,122.03,5846.0,120.1829,120.2616,120.0451,120.0648,5846.0
2021-09-03 14:10:00,122.04,122.16,121.97,121.97,6464.0,120.0747,120.1927,120.0058,120.0058,6464.0
2021-09-03 14:20:00,121.89,121.91,121.69,121.72,4773.0,119.9271,119.9467,119.7303,119.7598,4773.0
2021-09-03 14:30:00,121.69,121.73,121.58,121.61,4681.0,119.7303,119.7696,119.6221,119.6516,4681.0
2021-09-03 14:40:00,121.64,121.64,121.38,121.38,5885.0,119.6811,119.6811,119.4253,119.4253,5885.0
2021-09-03 14:50:00,121.32,121.67,121.32,121.64,7720.0,119.3662,119.7106,119.3662,119.6811,7720.0
2021-09-03 15:00:00,121.63,121.73,121.57,121.71,6283.0,119.6713,119.7696,119.6122,119.75,6283.0
2021-09-03 15:10:00,121.72,121.86,121.72,121.75,3931.0,119.7598,119.8976,119.7598,119.7893,3931.0
2021-09-03 15:20:00,121.73,121.77,121.7,121.74,4348.0,119.7696,119.809,119.7401,119.7795,4348.0
2021-09-03 15:30:00,121.75,121.9,121.72,121.86,9775.0,119.7893,119.9369,119.7598,119.8976,9775.0
2021-09-03 15:40:00,121.87,121.9,121.73,121.78,10312.0,119.9074,119.9369,119.7696,119.8188,10312.0
2021-09-03 15:50:00,121.83,122.09,121.82,121.88,46430.0,119.868,120.1238,119.8582,119.9172,46430.0
2021-09-07 09:30:00,122.16,122.63,121.05,121.64,35321.0,120.1927,120.6552,119.1006,119.6811,35321.0
2021-09-07 09:40:00,121.73,121.73,121.2,121.46,6743.0,119.7696,119.7696,119.2482,119.504,6743.0
2021-09-07 09:50:00,121.47,121.47,120.95,121.29,7897.0,119.5138,119.5138,119.0022,119.3367,7897.0
2021-09-07 10:00:00,121.17,121.4,120.32,120.36,26441.0,119.2187,119.445,118.3824,118.4217,26441.0
2021-09-07 10:10:00,120.42,120.96,120.27,120.93,18069.0,118.4807,119.012,118.3332,118.9825,18069.0
2021-09-07 10:20:00,120.96,121.29,120.92,121.01,6994.0,119.012,119.3367,118.9727,119.0612,6994.0
2021-09-07 10:30:00,121.0,121.18,120.82,121.13,8522.0,119.0514,119.2285,118.8743,119.1793,8522.0
2021-09-07 10:40:00,121.28,121.69,121.28,121.49,17467.0,119.3269,119.7303,119.3269,119.5335,17467.0
2021-09-07 10:50:00,121.44,121.85,121.44,121.72,7031.0,119.4843,119.8877,119.4843,119.7598,7031.0
2021-09-07 11:00:00,121.76,121.76,121.02,121.2,19584.0,119.7992,119.7992,119.0711,119.2482,19584.0
2021-09-07 11:10:00,121.16,121.27,120.85,121.27,6050.0,119.2088,119.3171,118.9038,119.3171,6050.0
2021-09-07 11:20:00,121.26,121.26,120.85,121.0,5124.0,119.3072,119.3072,118.9038,119.0514,5124.0
2021-09-07 11:30:00,121.0,121.16,120.88,120.89,2631.0,119.0514,119.2088,118.9333,118.9432,2631.0
2021-09-07 11:40:00,120.95,121.05,120.81,120.97,4894.0,119.0022,119.1006,118.8645,119.0219,4894.0
2021-09-07 11:50:00,120.99,120.99,120.7,120.73,3607.0,119.0416,119.0416,118.7562,118.7857,3607.0
2021-09-07 12:00:00,120.71,120.85,120.71,120.82,3980.0,118.7661,118.9038,118.7661,118.8743,3980.0
2021-09-07 12:10:00,120.83,120.87,120.61,120.77,7772.0,118.8841,118.9235,118.6677,118.8251,7772.0
2021-09-07 12:20:00,120.77,120.84,120.67,120.74,3504.0,118.8251,118.894,118.7267,118.7956,3504.0
2021-09-07 12:30:00,120.73,120.82,120.6,120.6,5717.0,118.7857,118.8743,118.6578,118.6578,5717.0
2021-09-07 12:40:00,120.65,120.85,120.65,120.82,3741.0,118.707,118.9038,118.707,118.8743,3741.0
2021-09-07 12:50:00,120.79,120.8,120.61,120.61,4237.0,118.8448,118.8546,118.6677,118.6677,4237.0
2021-09-07 13:00:00,120.61,120.61,120.41,120.49,5500.0,118.6677,118.6677,118.4709,118.5496,5500.0
2021-09-07 13:10:00,120.51,120.66,120.51,120.65,3753.0,118.5693,118.7169,118.5693,118.707,3753.0
2021-09-07 13:20:00,120.65,120.81,120.56,120.81,8147.0,118.707,118.8645,118.6185,118.8645,8147.0
2021-09-07 13:30:00,120.83,121.0,120.81,120.89,6827.0,118.8841,119.0514,118.8645,118.9432,6827.0
2021-09-07 13:40:00,120.89,120.94,120.73,120.74,6468.0,118.9432,118.9924,118.7857,118.7956,6468.0
2021-09-07 13:50:00,120.72,120.75,120.48,120.53,7011.0,118.7759,118.8054,118.5398,118.589,7011.0
2021-09-07 14:00:00,120.49,120.56,120.42,120.46,5400.0,118.5496,118.6185,118.4807,118.5201,5400.0
2021-09-07 14:10:00,120.43,120.66,120.38,120.53,12056.0,118.4906,118.7169,118.4414,118.589,12056.0
2021-09-07 14:20:00,120.5,120.53,120.39,120.41,5362.0,118.5595,118.589,118.4512,118.4709,5362.0
2021-09-07 14:30:00,120.42,120.46,120.28,120.33,7780.0,118.4807,118.5201,118.343,118.3922,7780.0
2021-09-07 14:40:00,120.34,120.4,120.25,120.29,5257.0,118.402,118.4611,118.3135,118.3528,5257.0
2021-09-07 14:50:00,120.26,120.29,120.15,120.25,10734.0,118.3233,118.3528,118.2151,118.3135,10734.0
2021-09-07 15:00:00,120.27,120.33,120.23,120.25,10345.0,118.3332,118.3922,118.2938,118.3135,10345.0
2021-09-07 15:10:00,120.25,120.43,120.25,120.27,11354.0,118.3135,118.4906,118.3135,118.3332,11354.0
2021-09-07 15:20:00,120.25,120.39,120.25,120.31,5991.0,118.3135,118.4512,118.3135,118.3725,5991.0
2021-09-07 15:30:00,120.28,120.33,120.21,120.24,15386.0,118.343,118.3922,118.2741,118.3036,15386.0
2021-09-07 15:40:00,120.23,120.41,120.18,120.36,13790.0,118.2938,118.4709,118.2446,118.4217,13790.0
2021-09-07 15:50:00,120.38,120.5,120.07,120.17,80435.0,118.4414,118.5595,118.1364,118.2348,80435.0
2021-09-08 09:30:00,120.0,120.03,119.18,119.29,43160.0,118.0675,118.097,117.2607,117.3689,43160.0
2021-09-08 09:40:00,119.25,119.43,118.68,118.75,18970.0,117.3296,117.5067,116.7688,116.8376,18970.0
2021-09-08 09:50:00,118.73,119.78,118.56,119.78,50484.0,116.818,117.851,116.6507,117.851,50484.0
2021-09-08 10:00:00,119.77,119.83,119.29,119.74,18839.0,117.8412,117.9002,117.3689,117.8117,18839.0
2021-09-08 10:10:00,119.75,120.38,119.52,120.29,25103.0,117.8215,118.4414,117.5952,118.3528,25103.0
2021-09-08 10:20:00,120.3,120.39,119.68,119.79,11960.0,118.3627,118.4512,117.7527,117.8609,11960.0
2021-09-08 10:30:00,119.81,119.86,118.78,118.85,11547.0,117.8806,117.9298,116.8672,116.936,11547.0
2021-09-08 10:40:00,118.74,119.04,118.6,119.01,34907.0,116.8278,117.123,116.6901,117.0934,34907.0
2021-09-08 10:50:00,118.9,118.91,118.5,118.73,47195.0,116.9852,116.9951,116.5917,116.818,47195.0
2021-09-08 11:00:00,118.67,119.55,118.67,119.43,40895.0,116.7589,117.6248,116.7589,117.5067,40895.0
2021-09-08 11:10:00,119.39,119.64,119.34,119.61,29190.0,117.4673,117.7133,117.4181,117.6838,29190.0
2021-09-08 11:20:00,119.58,119.75,119.45,119.71,16643.0,117.6543,117.8215,117.5264,117.7822,16643.0
2021-09-08 11:30:00,119.67,119.7,119.25,119.25,8775.0,117.7428,117.7723,117.3296,117.3296,8775.0
2021-09-08 11:40:00,119.19,119.32,118.94,118.94,11843.0,117.2705,117.3985,117.0246,117.0246,11843.0
2021-09-08 11:50:00,118.72,118.92,118.52,118.84,13185.0,116.8081,117.0049,116.6113,116.9262,13185.0
2021-09-08 12:00:00,118.82,119.41,118.76,119.31,31867.0,116.9065,117.487,116.8475,117.3886,31867.0
2021-09-08 12:10:00,119.33,119.34,118.99,119.06,8510.0,117.4083,117.4181,117.0738,117.1426,8510.0
2021-09-08 12:20:00,119.08,119.1,118.92,118.96,7278.0,117.1623,117.182,117.0049,117.0443,7278.0
2021-09-08 12:30:00,118.97,118.99,118.79,118.94,7922.0,117.0541,117.0738,116.877,117.0246,7922.0
2021-09-08 12:40:00,118.92,119.07,118.86,119.01,8805.0,117.0049,117.1525,116.9459,117.0934,8805.0
2021-09-08 12:50:00,119.0,119.14,118.91,118.97,9258.0,117.0836,117.2214,116.9951,117.0541,9258.0
2021-09-08 13:00:00,118.97,119.1,118.81,118.81,6609.0,117.0541,117.182,116.8967,116.8967,6609.0
2021-09-08 13:10:00,118.83,119.09,118.83,119.08,8887.0,116.9163,117.1722,116.9163,117.1623,8887.0
2021-09-08 13:20:00,119.11,119.11,118.94,119.08,14024.0,117.1918,117.1918,117.0246,117.1623,14024.0
2021-09-08 13:30:00,119.08,119.26,118.98,119.09,17716.0,117.1623,117.3394,117.0639,117.1722,17716.0
2021-09-08 13:40:00,119.05,119.11,118.87,118.88,6904.0,117.1328,117.1918,116.9557,116.9655,6904.0
2021-09-08 13:50:00,118.86,119.01,118.86,118.92,8646.0,116.9459,117.0934,116.9459,117.0049,8646.0
2021-09-08 14:00:00,118.95,119.45,118.94,119.24,8275.0,117.0344,117.5264,117.0246,117.3197,8275.0
2021-09-08 14:10:00,119.23,119.28,119.05,119.09,5085.0,117.3099,117.3591,117.1328,117.1722,5085.0
2021-09-08 14:20:00,119.11,119.12,118.89,118.98,16132.0,117.1918,117.2017,116.9754,117.0639,16132.0
2021-09-08 14:30:00,118.95,119.03,118.84,119.0,18933.0,117.0344,117.1131,116.9262,117.0836,18933.0
2021-09-08 14:40:00,118.97,119.08,118.95,119.04,10084.0,117.0541,117.1623,117.0344,117.123,10084.0
2021-09-08 14:50:00,119.08,119.21,119.01,119.2,7659.0,117.1623,117.2902,117.0934,117.2804,7659.0
2021-09-08 15:00:00,119.17,119.17,118.96,119.0,6162.0,117.2509,117.2509,117.0443,117.0836,6162.0
2021-09-08 15:10:00,118.98,119.17,118.98,119.09,7118.0,117.0639,117.2509,117.0639,117.1722,7118.0
2021-09-08 15:20:00,119.1,119.1,118.91,118.93,9776.0,117.182,117.182,116.9951,117.0147,9776.0
2021-09-08 15:30:00,118.94,119.06,118.87,119.0,45201.0,117.0246,117.1426,116.9557,117.0836,45201.0
2021-09-08 15:40:00,118.99,119.06,118.83,118.87,33821.0,117.0738,117.1426,116.9163,116.9557,33821.0
2021-09-08 15:50:00,118.87,118.99,118.65,118.83,90852.0,116.9557,117.0738,116.7392,116.9163,90852.0
2021-09-09 09:30:00,118.82,119.27,118.12,119.27,32786.0,116.9065,117.3493,116.2178,117.3493,32786.0
2021-09-09 09:40:00,119.37,119.78,119.34,119.57,7490.0,117.4477,117.851,117.4181,117.6444,7490.0
2021-09-09 09:50:00,119.3,119.46,118.78,119.05,8155.0,117.3788,117.5362,116.8672,117.1328,8155.0
2021-09-09 10:00:00,119.0,119.35,118.8,118.8,7653.0,117.0836,117.428,116.8868,116.8868,7653.0
2021-09-09 10:10:00,118.84,118.84,118.44,118.59,10640.0,116.9262,116.9262,116.5326,116.6802,10640.0
2021-09-09 10:20:00,118.46,118.74,118.46,118.71,5661.0,116.5523,116.8278,116.5523,116.7983,5661.0
2021-09-09 10:30:00,118.8,118.93,118.71,118.88,4573.0,116.8868,117.0147,116.7983,116.9655,4573.0
2021-09-09 10:40:00,118.77,119.11,118.65,118.98,17496.0,116.8573,117.1918,116.7392,117.0639,17496.0
2021-09-09 10:50:00,118.87,119.25,118.82,119.21,24656.0,116.9557,117.3296,116.9065,117.2902,24656.0
2021-09-09 11:00:00,119.22,119.65,119.2,119.6,13114.0,117.3001,117.7231,117.2804,117.6739,13114.0
2021-09-09 11:10:00,119.7,119.93,119.68,119.73,9516.0,117.7723,117.9986,117.7527,117.8019,9516.0
2021-09-09 11:20:00,119.79,119.92,119.69,119.74,6475.0,117.8609,117.9888,117.7625,117.8117,6475.0
2021-09-09 11:30:00,119.71,119.75,119.61,119.69,4898.0,117.7822,117.8215,117.6838,117.7625,4898.0
2021-09-09 11:40:00,119.7,119.7,119.48,119.52,4214.0,117.7723,117.7723,117.5559,117.5952,4214.0
2021-09-09 11:50:00,119.46,119.82,119.46,119.82,4546.0,117.5362,117.8904,117.5362,117.8904,4546.0
2021-09-09 12:00:00,119.88,120.39,119.83,120.34,5695.0,117.9494,118.4512,117.9002,118.402,5695.0
2021-09-09 12:10:00,120.42,120.42,120.1,120.27,8786.0,118.4807,118.4807,118.1659,118.3332,8786.0
2021-09-09 12:20:00,120.34,120.59,120.34,120.41,6090.0,118.402,118.648,118.402,118.4709,6090.0
2021-09-09 12:30:00,120.4,120.65,120.36,120.53,3550.0,118.4611,118.707,118.4217,118.589,3550.0
2021-09-09 12:40:00,120.52,120.52,120.35,120.43,2450.0,118.5791,118.5791,118.4119,118.4906,2450.0
2021-09-09 12:50:00,120.39,120.43,120.19,120.25,8185.0,118.4512,118.4906,118.2544,118.3135,8185.0
2021-09-09 13:00:00,120.27,120.33,120.22,120.28,4247.0,118.3332,118.3922,118.284,118.343,4247.0
2021-09-09 13:10:00,120.28,120.4,120.23,120.23,3380.0,118.343,118.4611,118.2938,118.2938,3380.0
2021-09-09 13:20:00,120.21,120.21,119.5,119.73,8434.0,118.2741,118.2741,117.5756,117.8019,8434.0
2021-09-09 13:30:00,119.68,119.68,119.28,119.33,8353.0,117.7527,117.7527,117.3591,117.4083,8353.0
2021-09-09 13:40:00,119.3,119.46,119.23,119.46,4242.0,117.3788,117.5362,117.3099,117.5362,4242.0
2021-09-09 13:50:00,119.37,119.55,119.35,119.53,6874.0,117.4477,117.6248,117.428,117.6051,6874.0
2021-09-09 14:00:00,119.52,119.7,119.38,119.54,6700.0,117.5952,117.7723,117.4575,117.6149,6700.0
2021-09-09 14:10:00,119.52,119.64,119.5,119.56,5907.0,117.5952,117.7133,117.5756,117.6346,5907.0
2021-09-09 14:20:00,119.54,119.64,119.49,119.58,5156.0,117.6149,117.7133,117.5657,117.6543,5156.0
2021-09-09 14:30:00,119.55,119.55,119.25,119.32,8262.0,117.6248,117.6248,117.3296,117.3985,8262.0
2021-09-09 14:40:00,119.32,119.65,119.27,119.59,10402.0,117.3985,117.7231,117.3493,117.6641,10402.0
2021-09-09 14:50:00,119.57,119.78,119.56,119.76,16565.0,117.6444,117.851,117.6346,117.8314,16565.0
2021-09-09 15:00:00,119.78,120.07,119.78,119.89,7696.0,117.851,118.1364,117.851,117.9593,7696.0
2021-09-09 15:10:00,119.93,120.03,119.75,119.8,10554.0,117.9986,118.097,117.8215,117.8707,10554.0
2021-09-09 15:20:00,119.83,119.86,119.64,119.66,8509.0,117.9002,117.9298,117.7133,117.733,8509.0
2021-09-09 15:30:00,119.64,119.84,119.52,119.8,24980.0,117.7133,117.9101,117.5952,117.8707,24980.0
2021-09-09 15:40:00,119.77,119.89,119.6,119.61,23900.0,117.8412,117.9593,117.6739,117.6838,23900.0
2021-09-09 15:50:00,119.57,119.65,119.1,119.22,53476.0,117.6444,117.7231,117.182,117.3001,53476.0
2021-09-10 09:30:00,120.18,121.91,120.18,121.69,29803.0,118.2446,119.9467,118.2446,119.7303,29803.0
2021-09-10 09:40:00,121.94,122.79,121.92,122.57,25832.0,119.9763,120.8126,119.9566,120.5961,25832.0
2021-09-10 09:50:00,122.47,122.59,122.14,122.24,10277.0,120.4977,120.6158,120.173,120.2714,10277.0
2021-09-10 10:00:00,122.18,122.49,121.84,121.87,14134.0,120.2124,120.5174,119.8779,119.9074,14134.0
2021-09-10 10:10:00,121.93,122.65,121.79,122.58,21323.0,119.9664,120.6748,119.8287,120.606,21323.0
2021-09-10 10:20:00,122.52,122.53,122.09,122.35,23661.0,120.5469,120.5568,120.1238,120.3797,23661.0
2021-09-10 10:30:00,122.32,122.36,121.59,121.79,21300.0,120.3501,120.3895,119.6319,119.8287,21300.0
2021-09-10 10:40:00,121.84,122.27,121.76,122.24,11107.0,119.8779,120.3009,119.7992,120.2714,11107.0
2021-09-10 10:50:00,122.24,122.31,121.72,122.03,13626.0,120.2714,120.3403,119.7598,120.0648,13626.0
2021-09-10 11:00:00,122.14,122.14,121.75,121.86,34493.0,120.173,120.173,119.7893,119.8976,34493.0
2021-09-10 11:10:00,121.86,121.94,121.44,121.58,8517.0,119.8976,119.9763,119.4843,119.6221,8517.0
2021-09-10 11:20:00,121.6,122.09,121.6,121.63,12707.0,119.6417,120.1238,119.6417,119.6713,12707.0
2021-09-10 11:30:00,121.57,122.23,121.49,122.16,10429.0,119.6122,120.2616,119.5335,120.1927,10429.0
2021-09-10 11:40:00,122.13,122.36,122.02,122.08,9813.0,120.1632,120.3895,120.055,120.114,9813.0
2021-09-10 11:50:00,122.09,122.32,122.03,122.32,11710.0,120.1238,120.3501,120.0648,120.3501,11710.0
2021-09-10 12:00:00,122.32,122.73,122.26,122.65,21569.0,120.3501,120.7535,120.2911,120.6748,21569.0
2021-09-10 12:10:00,122.62,122.68,122.4,122.4,11153.0,120.6453,120.7043,120.4289,120.4289,11153.0
2021-09-10 12:20:00,122.45,122.66,122.45,122.57,19393.0,120.4781,120.6847,120.4781,120.5961,19393.0
2021-09-10 12:30:00,122.58,122.89,122.54,122.83,11736.0,120.606,120.911,120.5666,120.8519,11736.0
2021-09-10 12:40:00,122.87,123.15,122.84,123.06,13137.0,120.8913,121.1668,120.8618,121.0782,13137.0
2021-09-10 12:50:00,123.02,123.35,123.02,123.25,9036.0,121.0389,121.3636,121.0389,121.2652,9036.0
2021-09-10 13:00:00,123.24,123.73,123.2,123.68,15902.0,121.2553,121.7374,121.216,121.6882,15902.0
2021-09-10 13:10:00,123.72,124.18,123.72,123.9,20054.0,121.7276,122.1802,121.7276,121.9047,20054.0
2021-09-10 13:20:00,123.89,123.93,123.76,123.82,6029.0,121.8949,121.9342,121.767,121.826,6029.0
2021-09-10 13:30:00,123.86,123.94,123.8,123.93,12230.0,121.8653,121.9441,121.8063,121.9342,12230.0
2021-09-10 13:40:00,123.96,124.06,123.88,123.91,8866.0,121.9637,122.0621,121.885,121.9145,8866.0
2021-09-10 13:50:00,123.86,123.98,123.83,123.83,8695.0,121.8653,121.9834,121.8358,121.8358,8695.0
2021-09-10 14:00:00,123.88,123.97,123.6,123.67,7401.0,121.885,121.9736,121.6095,121.6784,7401.0
2021-09-10 14:10:00,123.68,123.7,123.33,123.45,9530.0,121.6882,121.7079,121.3439,121.4619,9530.0
2021-09-10 14:20:00,123.43,123.43,123.19,123.23,20997.0,121.4423,121.4423,121.2061,121.2455,20997.0
2021-09-10 14:30:00,123.1,123.12,122.64,122.69,9377.0,121.1176,121.1373,120.665,120.7142,9377.0
2021-09-10 14:40:00,122.71,122.74,122.56,122.66,9568.0,120.7339,120.7634,120.5863,120.6847,9568.0
2021-09-10 14:50:00,122.63,122.78,122.59,122.72,10298.0,120.6552,120.8027,120.6158,120.7437,10298.0
2021-09-10 15:00:00,122.68,122.7,122.28,122.33,17100.0,120.7043,120.724,120.3108,120.36,17100.0
2021-09-10 15:10:00,122.3,122.34,121.78,121.96,15860.0,120.3305,120.3698,119.8188,119.9959,15860.0
2021-09-10 15:20:00,121.9,121.99,121.74,121.77,12578.0,119.9369,120.0255,119.7795,119.809,12578.0
2021-09-10 15:30:00,121.8,121.87,121.6,121.69,21772.0,119.8385,119.9074,119.6417,119.7303,21772.0
2021-09-10 15:40:00,121.64,121.71,121.24,121.33,20954.0,119.6811,119.75,119.2875,119.3761,20954.0
2021-09-10 15:50:00,121.38,121.38,120.64,120.96,104116.0,119.4253,119.4253,118.6972,119.012,104116.0
2021-09-13 09:30:00,121.94,122.06,120.75,121.22,61934.0,119.9763,120.0943,118.8054,119.2679,61934.0
2021-09-13 09:40:00,121.1,121.28,120.12,120.44,27007.0,119.1498,119.3269,118.1856,118.5004,27007.0
2021-09-13 09:50:00,120.47,121.42,120.47,121.18,18855.0,118.5299,119.4646,118.5299,119.2285,18855.0
2021-09-13 10:00:00,121.18,121.67,120.69,120.91,20215.0,119.2285,119.7106,118.7464,118.9629,20215.0
2021-09-13 10:10:00,120.86,121.25,120.48,121.25,13771.0,118.9137,119.2974,118.5398,119.2974,13771.0
2021-09-13 10:20:00,121.27,121.52,120.95,121.26,17227.0,119.3171,119.563,119.0022,119.3072,17227.0
2021-09-13 10:30:00,121.29,121.44,120.9,121.44,15613.0,119.3367,119.4843,118.953,119.4843,15613.0
2021-09-13 10:40:00,121.39,121.94,121.34,121.88,7676.0,119.4351,119.9763,119.3859,119.9172,7676.0
2021-09-13 10:50:00,121.9,122.07,121.75,121.96,6367.0,119.9369,120.1042,119.7893,119.9959,6367.0
2021-09-13 11:00:00,121.94,122.1,121.74,121.75,9742.0,119.9763,120.1337,119.7795,119.7893,9742.0
2021-09-13 11:10:00,121.66,121.67,120.74,121.09,11674.0,119.7008,119.7106,118.7956,119.14,11674.0
2021-09-13 11:20:00,121.12,121.38,120.98,121.32,11495.0,119.1695,119.4253,119.0317,119.3662,11495.0
2021-09-13 11:30:00,121.42,121.8,121.37,121.67,4982.0,119.4646,119.8385,119.4154,119.7106,4982.0
2021-09-13 11:40:00,121.63,122.1,121.59,121.7,4463.0,119.6713,120.1337,119.6319,119.7401,4463.0
2021-09-13 11:50:00,121.78,122.03,121.61,121.95,3779.0,119.8188,120.0648,119.6516,119.9861,3779.0
2021-09-13 12:00:00,121.86,122.06,121.86,122.06,4030.0,119.8976,120.0943,119.8976,120.0943,4030.0
2021-09-13 12:10:00,122.09,122.39,122.09,122.37,5847.0,120.1238,120.419,120.1238,120.3993,5847.0
2021-09-13 12:20:00,122.48,122.87,122.43,122.59,10619.0,120.5076,120.8913,120.4584,120.6158,10619.0
2021-09-13 12:30:00,122.64,122.76,122.57,122.58,7299.0,120.665,120.7831,120.5961,120.606,7299.0
2021-09-13 12:40:00,122.55,122.63,122.45,122.53,5882.0,120.5764,120.6552,120.4781,120.5568,5882.0
2021-09-13 12:50:00,122.53,122.83,122.53,122.83,4612.0,120.5568,120.8519,120.5568,120.8519,4612.0
2021-09-13 13:00:00,122.82,123.02,122.71,122.93,4175.0,120.8421,121.0389,120.7339,120.9503,4175.0
2021-09-13 13:10:00,122.92,123.03,122.73,122.87,2829.0,120.9405,121.0487,120.7535,120.8913,2829.0
2021-09-13 13:20:00,122.84,122.93,122.47,122.47,8468.0,120.8618,120.9503,120.4977,120.4977,8468.0
2021-09-13 13:30:00,122.46,122.46,122.17,122.2,6803.0,120.4879,120.4879,120.2026,120.2321,6803.0
2021-09-13 13:40:00,122.22,122.3,122.09,122.2,6507.0,120.2518,120.3305,120.1238,120.2321,6507.0
2021-09-13 13:50:00,122.16,122.16,121.96,122.07,19717.0,120.1927,120.1927,119.9959,120.1042,19717.0
2021-09-13 14:00:00,122.08,122.44,122.06,122.4,25181.0,120.114,120.4682,120.0943,120.4289,25181.0
2021-09-13 14:10:00,122.38,122.39,121.84,122.02,13926.0,120.4092,120.419,119.8779,120.055,13926.0
2021-09-13 14:20:00,122.0,122.0,121.72,121.85,17027.0,120.0353,120.0353,119.7598,119.8877,17027.0
2021-09-13 14:30:00,121.84,121.86,121.43,121.5,10091.0,119.8779,119.8976,119.4745,119.5433,10091.0
2021-09-13 14:40:00,121.46,121.71,121.38,121.69,19800.0,119.504,119.75,119.4253,119.7303,19800.0
2021-09-13 14:50:00,121.64,121.69,121.4,121.68,4906.0,119.6811,119.7303,119.445,119.7205,4906.0
2021-09-13 15:00:00,121.58,121.69,121.21,121.68,5358.0,119.6221,119.7303,119.258,119.7205,5358.0
2021-09-13 15:10:00,121.75,121.97,121.61,121.74,8618.0,119.7893,120.0058,119.6516,119.7795,8618.0
2021-09-13 15:20:00,121.76,122.04,121.69,122.04,14277.0,119.7992,120.0747,119.7303,120.0747,14277.0
2021-09-13 15:30:00,122.01,122.16,121.89,121.94,11561.0,120.0451,120.1927,119.9271,119.9763,11561.0
2021-09-13 15:40:00,121.95,121.95,121.6,121.73,23329.0,119.9861,119.9861,119.6417,119.7696,23329.0
2021-09-13 15:50:00,121.77,122.34,121.76,122.33,70738.0,119.809,120.3698,119.7992,120.36,70738.0
2021-09-14 09:30:00,122.82,123.23,122.53,122.89,23707.0,120.8421,121.2455,120.5568,120.911,23707.0
2021-09-14 09:40:00,123.0,123.02,122.24,122.65,8365.0,121.0192,121.0389,120.2714,120.6748,8365.0
2021-09-14 09:50:00,122.81,122.91,121.99,122.15,19575.0,120.8323,120.9306,120.0255,120.1829,19575.0
2021-09-14 10:00:00,122.12,122.12,121.41,121.9,13316.0,120.1534,120.1534,119.4548,119.9369,13316.0
2021-09-14 10:10:00,121.89,121.9,121.5,121.84,7082.0,119.9271,119.9369,119.5433,119.8779,7082.0
2021-09-14 10:20:00,122.13,122.19,121.47,121.56,7445.0,120.1632,120.2222,119.5138,119.6024,7445.0
2021-09-14 10:30:00,121.48,121.65,121.0,121.09,16246.0,119.5237,119.6909,119.0514,119.14,16246.0
2021-09-14 10:40:00,120.95,121.24,120.94,121.11,8776.0,119.0022,119.2875,118.9924,119.1596,8776.0
2021-09-14 10:50:00,121.16,121.51,121.09,121.36,7709.0,119.2088,119.5532,119.14,119.4056,7709.0
2021-09-14 11:00:00,121.4,121.62,121.4,121.59,8808.0,119.445,119.6614,119.445,119.6319,8808.0
2021-09-14 11:10:00,121.53,121.56,121.21,121.22,10241.0,119.5729,119.6024,119.258,119.2679,10241.0
2021-09-14 11:20:00,121.21,121.72,121.15,121.72,17670.0,119.258,119.7598,119.199,119.7598,17670.0
2021-09-14 11:30:00,121.74,122.23,121.73,122.21,9667.0,119.7795,120.2616,119.7696,120.2419,9667.0
2021-09-14 11:40:00,122.21,122.25,122.07,122.1,6901.0,120.2419,120.2813,120.1042,120.1337,6901.0
2021-09-14 11:50:00,122.08,122.16,121.99,122.14,6954.0,120.114,120.1927,120.0255,120.173,6954.0
2021-09-14 12:00:00,122.19,122.37,122.01,122.11,8026.0,120.2222,120.3993,120.0451,120.1435,8026.0
2021-09-14 12:10:00,122.06,122.13,121.96,122.0,8147.0,120.0943,120.1632,119.9959,120.0353,8147.0
2021-09-14 12:20:00,121.99,122.36,121.97,122.36,9119.0,120.0255,120.3895,120.0058,120.3895,9119.0
2021-09-14 12:30:00,122.37,122.48,122.19,122.19,12514.0,120.3993,120.5076,120.2222,120.2222,12514.0
2021-09-14 12:40:00,122.18,122.22,121.94,121.94,5830.0,120.2124,120.2518,119.9763,119.9763,5830.0
2021-09-14 12:50:00,121.92,121.95,121.76,121.85,8099.0,119.9566,119.9861,119.7992,119.8877,8099.0
2021-09-14 13:00:00,121.86,122.0,121.53,121.56,8226.0,119.8976,120.0353,119.5729,119.6024,8226.0
2021-09-14 13:10:00,121.5,121.5,121.34,121.5,6039.0,119.5433,119.5433,119.3859,119.5433,6039.0
2021-09-14 13:20:00,121.53,121.75,121.5,121.67,9580.0,119.5729,119.7893,119.5433,119.7106,9580.0
2021-09-14 13:30:00,121.67,121.88,121.4,121.88,8067.0,119.7106,119.9172,119.445,119.9172,8067.0
2021-09-14 13:40:00,121.82,121.91,121.77,121.86,5362.0,119.8582,119.9467,119.809,119.8976,5362.0
2021-09-14 13:50:00,121.86,122.15,121.83,122.15,6066.0,119.8976,120.1829,119.868,120.1829,6066.0
2021-09-14 14:00:00,122.17,122.38,122.1,122.23,16489.0,120.2026,120.4092,120.1337,120.2616,16489.0
2021-09-14 14:10:00,122.26,122.32,121.77,121.77,8954.0,120.2911,120.3501,119.809,119.809,8954.0
2021-09-14 14:20:00,121.77,121.86,121.61,121.84,9611.0,119.809,119.8976,119.6516,119.8779,9611.0
2021-09-14 14:30:00,121.81,121.94,121.75,121.84,11102.0,119.8484,119.9763,119.7893,119.8779,11102.0
2021-09-14 14:40:00,121.88,121.94,121.56,121.57,12234.0,119.9172,119.9763,119.6024,119.6122,12234.0
2021-09-14 14:50:00,121.59,121.88,121.49,121.83,19804.0,119.6319,119.9172,119.5335,119.868,19804.0
2021-09-14 15:00:00,121.91,121.91,121.57,121.58,15159.0,119.9467,119.9467,119.6122,119.6221,15159.0
2021-09-14 15:10:00,121.59,121.71,121.46,121.61,24130.0,119.6319,119.75,119.504,119.6516,24130.0
2021-09-14 15:20:00,121.61,121.97,121.58,121.88,13454.0,119.6516,120.0058,119.6221,119.9172,13454.0
2021-09-14 15:30:00,121.84,122.08,121.73,121.96,26020.0,119.8779,120.114,119.7696,119.9959,26020.0
2021-09-14 15:40:00,121.96,122.22,121.91,122.0,33006.0,119.9959,120.2518,119.9467,120.0353,33006.0
2021-09-14 15:50:00,121.99,122.45,121.91,122.32,173432.0,120.0255,120.4781,119.9467,120.3501,173432.0
2021-09-15 09:30:00,122.42,122.51,121.63,121.89,20063.0,120.4485,120.5371,119.6713,119.9271,20063.0
2021-09-15 09:40:00,121.84,122.06,121.33,122.06,9493.0,119.8779,120.0943,119.3761,120.0943,9493.0
2021-09-15 09:50:00,121.94,122.11,121.31,121.87,14896.0,119.9763,120.1435,119.3564,119.9074,14896.0
2021-09-15 10:00:00,121.87,122.31,121.73,122.03,9645.0,119.9074,120.3403,119.7696,120.0648,9645.0
2021-09-15 10:10:00,121.95,122.11,121.31,121.53,10129.0,119.9861,120.1435,119.3564,119.5729,10129.0
2021-09-15 10:20:00,121.53,121.6,121.12,121.24,6234.0,119.5729,119.6417,119.1695,119.2875,6234.0
2021-09-15 10:30:00,121.18,121.78,121.15,121.68,5671.0,119.2285,119.8188,119.199,119.7205,5671.0
2021-09-15 10:40:00,121.74,121.74,120.87,121.2,8654.0,119.7795,119.7795,118.9235,119.2482,8654.0
2021-09-15 10:50:00,121.16,121.25,120.65,121.12,6626.0,119.2088,119.2974,118.707,119.1695,6626.0
2021-09-15 11:00:00,121.16,121.92,121.16,121.87,6035.0,119.2088,119.9566,119.2088,119.9074,6035.0
2021-09-15 11:10:00,121.67,121.8,121.59,121.66,5440.0,119.7106,119.8385,119.6319,119.7008,5440.0
2021-09-15 11:20:00,121.63,121.88,121.59,121.71,7215.0,119.6713,119.9172,119.6319,119.75,7215.0
2021-09-15 11:30:00,121.66,121.75,121.42,121.69,7905.0,119.7008,119.7893,119.4646,119.7303,7905.0
2021-09-15 11:40:00,121.67,121.67,121.45,121.57,19083.0,119.7106,119.7106,119.4942,119.6122,19083.0
2021-09-15 11:50:00,121.56,121.79,121.54,121.79,5245.0,119.6024,119.8287,119.5827,119.8287,5245.0
2021-09-15 12:00:00,121.74,121.76,121.58,121.64,5952.0,119.7795,119.7992,119.6221,119.6811,5952.0
2021-09-15 12:10:00,121.65,121.67,121.49,121.5,7493.0,119.6909,119.7106,119.5335,119.5433,7493.0
2021-09-15 12:20:00,121.47,121.66,121.42,121.51,5546.0,119.5138,119.7008,119.4646,119.5532,5546.0
2021-09-15 12:30:00,121.53,121.73,121.52,121.58,8630.0,119.5729,119.7696,119.563,119.6221,8630.0
2021-09-15 12:40:00,121.59,121.84,121.59,121.81,7187.0,119.6319,119.8779,119.6319,119.8484,7187.0
2021-09-15 12:50:00,121.8,121.84,121.68,121.78,5357.0,119.8385,119.8779,119.7205,119.8188,5357.0
2021-09-15 13:00:00,121.75,121.81,121.5,121.52,5914.0,119.7893,119.8484,119.5433,119.563,5914.0
2021-09-15 13:10:00,121.51,121.7,121.48,121.63,5257.0,119.5532,119.7401,119.5237,119.6713,5257.0
2021-09-15 13:20:00,121.62,121.66,121.48,121.57,5300.0,119.6614,119.7008,119.5237,119.6122,5300.0
2021-09-15 13:30:00,121.48,121.75,121.48,121.69,5607.0,119.5237,119.7893,119.5237,119.7303,5607.0
2021-09-15 13:40:00,121.67,121.87,121.59,121.83,9717.0,119.7106,119.9074,119.6319,119.868,9717.0
2021-09-15 13:50:00,121.83,122.07,121.82,121.9,7190.0,119.868,120.1042,119.8582,119.9369,7190.0
2021-09-15 14:00:00,121.94,122.09,121.87,122.06,6836.0,119.9763,120.1238,119.9074,120.0943,6836.0
2021-09-15 14:10:00,122.04,122.08,121.94,122.02,8786.0,120.0747,120.114,119.9763,120.055,8786.0
2021-09-15 14:20:00,122.0,122.09,121.93,121.99,10500.0,120.0353,120.1238,119.9664,120.0255,10500.0
2021-09-15 14:30:00,122.0,122.26,121.95,121.95,17986.0,120.0353,120.2911,119.9861,119.9861,17986.0
2021-09-15 14:40:00,121.96,121.99,121.8,121.87,8816.0,119.9959,120.0255,119.8385,119.9074,8816.0
2021-09-15 14:50:00,121.88,121.94,121.8,121.84,7305.0,119.9172,119.9763,119.8385,119.8779,7305.0
2021-09-15 15:00:00,121.85,121.95,121.77,121.89,7293.0,119.8877,119.9861,119.809,119.9271,7293.0
2021-09-15 15:10:00,121.89,122.14,121.88,122.11,9961.0,119.9271,120.173,119.9172,120.1435,9961.0
2021-09-15 15:20:00,122.11,122.14,121.85,121.87,13051.0,120.1435,120.173,119.8877,119.9074,13051.0
2021-09-15 15:30:00,121.9,122.18,121.86,122.17,12527.0,119.9369,120.2124,119.8976,120.2026,12527.0
2021-09-15 15:40:00,122.19,122.26,122.03,122.13,17280.0,120.2222,120.2911,120.0648,120.1632,17280.0
2021-09-15 15:50:00,122.16,122.33,122.02,122.23,90356.0,120.1927,120.36,120.055,120.2616,90356.0
2021-09-16 09:30:00,121.53,121.53,120.32,120.72,23702.0,119.5729,119.5729,118.3824,118.7759,23702.0
2021-09-16 09:40:00,120.53,121.01,120.31,120.95,12122.0,118.589,119.0612,118.3725,119.0022,12122.0
2021-09-16 09:50:00,120.8,121.75,120.8,121.75,12202.0,118.8546,119.7893,118.8546,119.7893,12202.0
2021-09-16 10:00:00,121.9,121.94,121.45,121.93,19307.0,119.9369,119.9763,119.4942,119.9664,19307.0
2021-09-16 10:10:00,121.93,121.93,121.45,121.46,10801.0,119.9664,119.9664,119.4942,119.504,10801.0
2021-09-16 10:20:00,121.72,122.44,121.66,122.34,12254.0,119.7598,120.4682,119.7008,120.3698,12254.0
2021-09-16 10:30:00,122.33,122.72,122.33,122.6,18408.0,120.36,120.7437,120.36,120.6256,18408.0
2021-09-16 10:40:00,122.57,122.77,122.42,122.6,13423.0,120.5961,120.7929,120.4485,120.6256,13423.0
2021-09-16 10:50:00,122.51,122.53,122.02,122.14,17957.0,120.5371,120.5568,120.055,120.173,17957.0
2021-09-16 11:00:00,122.21,122.41,122.03,122.17,15550.0,120.2419,120.4387,120.0648,120.2026,15550.0
2021-09-16 11:10:00,122.24,122.32,121.8,121.88,6283.0,120.2714,120.3501,119.8385,119.9172,6283.0
2021-09-16 11:20:00,121.78,121.97,121.41,121.75,6264.0,119.8188,120.0058,119.4548,119.7893,6264.0
2021-09-16 11:30:00,121.82,122.15,121.74,122.11,2221.0,119.8582,120.1829,119.7795,120.1435,2221.0
2021-09-16 11:40:00,122.13,122.19,121.93,122.02,3679.0,120.1632,120.2222,119.9664,120.055,3679.0
2021-09-16 11:50:00,122.03,122.27,122.01,122.22,4964.0,120.0648,120.3009,120.0451,120.2518,4964.0
2021-09-16 12:00:00,122.2,122.42,122.09,122.35,4309.0,120.2321,120.4485,120.1238,120.3797,4309.0
2021-09-16 12:10:00,122.35,122.46,122.31,122.45,3459.0,120.3797,120.4879,120.3403,120.4781,3459.0
2021-09-16 12:20:00,122.49,122.49,122.26,122.26,3683.0,120.5174,120.5174,120.2911,120.2911,3683.0
2021-09-16 12:30:00,122.35,122.53,122.35,122.53,2929.0,120.3797,120.5568,120.3797,120.5568,2929.0
2021-09-16 12:40:00,122.55,122.75,122.48,122.75,5159.0,120.5764,120.7732,120.5076,120.7732,5159.0
2021-09-16 12:50:00,122.77,122.94,122.56,122.85,7637.0,120.7929,120.9602,120.5863,120.8716,7637.0
2021-09-16 13:00:00,122.78,122.82,122.44,122.52,4491.0,120.8027,120.8421,120.4682,120.5469,4491.0
2021-09-16 13:10:00,122.54,122.65,122.5,122.63,2917.0,120.5666,120.6748,120.5272,120.6552,2917.0
2021-09-16 13:20:00,122.69,122.78,122.67,122.67,3664.0,120.7142,120.8027,120.6945,120.6945,3664.0
2021-09-16 13:30:00,122.73,122.74,122.53,122.59,4202.0,120.7535,120.7634,120.5568,120.6158,4202.0
2021-09-16 13:40:00,122.64,122.87,122.61,122.8,3343.0,120.665,120.8913,120.6355,120.8224,3343.0
2021-09-16 13:50:00,122.78,123.14,122.78,123.09,6085.0,120.8027,121.1569,120.8027,121.1077,6085.0
2021-09-16 14:00:00,123.07,123.11,122.95,123.04,7354.0,121.0881,121.1274,120.97,121.0585,7354.0
2021-09-16 14:10:00,123.05,123.29,123.05,123.16,7929.0,121.0684,121.3045,121.0684,121.1766,7929.0
2021-09-16 14:20:00,123.15,123.27,123.1,123.25,5536.0,121.1668,121.2848,121.1176,121.2652,5536.0
2021-09-16 14:30:00,123.25,123.35,123.15,123.29,12903.0,121.2652,121.3636,121.1668,121.3045,12903.0
2021-09-16 14:40:00,123.33,123.34,123.22,123.32,4471.0,121.3439,121.3537,121.2357,121.334,4471.0
2021-09-16 14:50:00,123.27,123.55,123.27,123.49,5479.0,121.2848,121.5603,121.2848,121.5013,5479.0
2021-09-16 15:00:00,123.49,123.69,123.46,123.67,6295.0,121.5013,121.6981,121.4718,121.6784,6295.0
2021-09-16 15:10:00,123.75,123.83,123.5,123.57,9739.0,121.7571,121.8358,121.5111,121.58,9739.0
2021-09-16 15:20:00,123.6,123.62,123.33,123.33,7502.0,121.6095,121.6292,121.3439,121.3439,7502.0
2021-09-16 15:30:00,123.33,123.53,123.3,123.5,15945.0,121.3439,121.5407,121.3144,121.5111,15945.0
2021-09-16 15:40:00,123.48,123.52,123.31,123.31,20851.0,121.4915,121.5308,121.3242,121.3242,20851.0
2021-09-16 15:50:00,123.26,123.31,123.02,123.19,89809.0,121.275,121.3242,121.0389,121.2061,89809.0
2021-09-17 09:30:00,122.28,122.92,121.68,121.9,105265.0,120.3108,120.9405,119.7205,119.9369,105265.0
2021-09-17 09:40:00,121.66,122.2,121.5,121.65,13835.0,119.7008,120.2321,119.5433,119.6909,13835.0
2021-09-17 09:50:00,121.73,122.52,121.23,121.56,15759.0,119.7696,120.5469,119.2777,119.6024,15759.0
2021-09-17 10:00:00,121.81,121.81,121.34,121.6,7651.0,119.8484,119.8484,119.3859,119.6417,7651.0
2021-09-17 10:10:00,121.66,121.66,120.7,120.75,12738.0,119.7008,119.7008,118.7562,118.8054,12738.0
2021-09-17 10:20:00,120.75,121.05,120.59,120.59,9470.0,118.8054,119.1006,118.648,118.648,9470.0
2021-09-17 10:30:00,120.58,120.97,120.44,120.57,10691.0,118.6382,119.0219,118.5004,118.6283,10691.0
2021-09-17 10:40:00,120.61,120.65,120.28,120.35,8902.0,118.6677,118.707,118.343,118.4119,8902.0
2021-09-17 10:50:00,120.26,120.36,119.83,120.27,11142.0,118.3233,118.4217,117.9002,118.3332,11142.0
2021-09-17 11:00:00,120.2,120.25,119.8,119.91,17001.0,118.2643,118.3135,117.8707,117.979,17001.0
2021-09-17 11:10:00,119.85,120.51,119.5,120.5,31744.0,117.9199,118.5693,117.5756,118.5595,31744.0
2021-09-17 11:20:00,120.51,120.58,119.94,119.98,14941.0,118.5693,118.6382,118.0085,118.0478,14941.0
2021-09-17 11:30:00,119.92,119.92,119.41,119.9,21581.0,117.9888,117.9888,117.487,117.9691,21581.0
2021-09-17 11:40:00,119.84,120.25,119.82,119.95,14291.0,117.9101,118.3135,117.8904,118.0183,14291.0
2021-09-17 11:50:00,119.92,119.94,119.56,119.87,27636.0,117.9888,118.0085,117.6346,117.9396,27636.0
2021-09-17 12:00:00,119.89,120.13,119.88,119.94,14467.0,117.9593,118.1954,117.9494,118.0085,14467.0
2021-09-17 12:10:00,119.95,120.08,119.87,119.91,18403.0,118.0183,118.1462,117.9396,117.979,18403.0
2021-09-17 12:20:00,119.94,120.24,119.81,119.98,27998.0,118.0085,118.3036,117.8806,118.0478,27998.0
2021-09-17 12:30:00,119.97,120.2,119.94,120.1,13245.0,118.038,118.2643,118.0085,118.1659,13245.0
2021-09-17 12:40:00,120.16,120.68,120.13,120.6,21446.0,118.2249,118.7366,118.1954,118.6578,21446.0
2021-09-17 12:50:00,120.61,121.31,120.6,120.84,165441.0,118.6677,119.3564,118.6578,118.894,165441.0
2021-09-17 13:00:00,120.72,120.89,120.5,120.72,10256.0,118.7759,118.9432,118.5595,118.7759,10256.0
2021-09-17 13:10:00,120.64,120.69,120.3,120.35,10143.0,118.6972,118.7464,118.3627,118.4119,10143.0
2021-09-17 13:20:00,120.28,120.44,120.26,120.44,11074.0,118.343,118.5004,118.3233,118.5004,11074.0
2021-09-17 13:30:00,120.42,120.48,120.2,120.48,12912.0,118.4807,118.5398,118.2643,118.5398,12912.0
2021-09-17 13:40:00,120.48,120.53,120.08,120.11,19590.0,118.5398,118.589,118.1462,118.1757,19590.0
2021-09-17 13:50:00,120.09,120.25,120.0,120.25,6938.0,118.1561,118.3135,118.0675,118.3135,6938.0
2021-09-17 14:00:00,120.21,120.45,120.15,120.41,8492.0,118.2741,118.5103,118.2151,118.4709,8492.0
2021-09-17 14:10:00,120.41,120.58,120.35,120.42,21701.0,118.4709,118.6382,118.4119,118.4807,21701.0
2021-09-17 14:20:00,120.37,120.53,120.32,120.33,11449.0,118.4315,118.589,118.3824,118.3922,11449.0
2021-09-17 14:30:00,120.33,120.56,120.32,120.56,10679.0,118.3922,118.6185,118.3824,118.6185,10679.0
2021-09-17 14:40:00,120.53,120.79,120.49,120.73,23714.0,118.589,118.8448,118.5496,118.7857,23714.0
2021-09-17 14:50:00,120.73,120.87,120.6,120.72,17514.0,118.7857,118.9235,118.6578,118.7759,17514.0
2021-09-17 15:00:00,120.72,121.07,120.72,120.96,15083.0,118.7759,119.1203,118.7759,119.012,15083.0
2021-09-17 15:10:00,120.95,121.27,120.84,121.25,20825.0,119.0022,119.3171,118.894,119.2974,20825.0
2021-09-17 15:20:00,121.31,121.48,121.06,121.09,24629.0,119.3564,119.5237,119.1104,119.14,24629.0
2021-09-17 15:30:00,121.09,121.31,121.02,121.3,25222.0,119.14,119.3564,119.0711,119.3466,25222.0
2021-09-17 15:40:00,121.29,121.59,121.21,121.27,31531.0,119.3367,119.6319,119.258,119.3171,31531.0
2021-09-17 15:50:00,121.28,121.57,121.14,121.35,125281.0,119.3269,119.6122,119.1891,119.3958,125281.0
2021-09-20 09:30:00,118.52,118.53,116.87,117.29,64253.0,116.6113,116.6212,114.9879,115.4011,64253.0
2021-09-20 09:40:00,117.34,117.68,117.0,117.31,35196.0,115.4503,115.7849,115.1158,115.4208,35196.0
2021-09-20 09:50:00,117.35,117.74,116.83,117.6,32420.0,115.4602,115.8439,114.9486,115.7062,32420.0
2021-09-20 10:00:00,117.54,117.79,117.08,117.33,44989.0,115.6471,115.8931,115.1945,115.4405,44989.0
2021-09-20 10:10:00,117.36,117.44,116.79,117.18,30445.0,115.47,115.5487,114.9092,115.2929,30445.0
2021-09-20 10:20:00,117.16,117.2,116.55,116.92,19370.0,115.2732,115.3126,114.6731,115.0371,19370.0
2021-09-20 10:30:00,116.9,117.13,116.6,116.99,16014.0,115.0174,115.2437,114.7223,115.106,16014.0
2021-09-20 10:40:00,116.92,116.92,116.55,116.9,9467.0,115.0371,115.0371,114.6731,115.0174,9467.0
2021-09-20 10:50:00,116.79,116.96,116.55,116.66,9749.0,114.9092,115.0765,114.6731,114.7813,9749.0
2021-09-20 11:00:00,116.59,117.49,116.53,117.33,26196.0,114.7124,115.5979,114.6534,115.4405,26196.0
2021-09-20 11:10:00,117.36,117.5,117.14,117.28,15893.0,115.47,115.6078,115.2536,115.3913,15893.0
2021-09-20 11:20:00,117.33,117.36,116.9,117.16,9264.0,115.4405,115.47,115.0174,115.2732,9264.0
2021-09-20 11:30:00,117.15,117.2,116.45,116.5,7963.0,115.2634,115.3126,114.5747,114.6239,7963.0
2021-09-20 11:40:00,116.41,116.48,116.03,116.25,10679.0,114.5353,114.6042,114.1614,114.3779,10679.0
2021-09-20 11:50:00,116.21,116.21,115.91,116.09,17243.0,114.3385,114.3385,114.0434,114.2205,17243.0
2021-09-20 12:00:00,115.97,116.08,115.58,115.59,9169.0,114.1024,114.2106,113.7187,113.7285,9169.0
2021-09-20 12:10:00,115.59,116.07,115.51,115.99,14134.0,113.7285,114.2008,113.6498,114.1221,14134.0
2021-09-20 12:20:00,115.96,116.02,115.67,115.94,9968.0,114.0926,114.1516,113.8072,114.0729,9968.0
2021-09-20 12:30:00,115.94,116.11,115.85,116.02,7247.0,114.0729,114.2402,113.9843,114.1516,7247.0
2021-09-20 12:40:00,115.98,116.18,115.88,116.09,7206.0,114.1122,114.309,114.0139,114.2205,7206.0
2021-09-20 12:50:00,116.1,116.15,115.78,115.87,7102.0,114.2303,114.2795,113.9155,114.004,7102.0
2021-09-20 13:00:00,115.89,115.96,115.34,115.41,9774.0,114.0237,114.0926,113.4826,113.5514,9774.0
2021-09-20 13:10:00,115.38,115.89,115.37,115.89,6374.0,113.5219,114.0237,113.5121,114.0237,6374.0
2021-09-20 13:20:00,115.92,116.0,115.71,115.98,7377.0,114.0532,114.1319,113.8466,114.1122,7377.0
2021-09-20 13:30:00,115.97,116.2,115.76,116.2,4822.0,114.1024,114.3287,113.8958,114.3287,4822.0
2021-09-20 13:40:00,116.26,116.41,116.13,116.41,5005.0,114.3877,114.5353,114.2598,114.5353,5005.0
2021-09-20 13:50:00,116.45,116.45,116.1,116.21,8069.0,114.5747,114.5747,114.2303,114.3385,8069.0
2021-09-20 14:00:00,116.23,116.25,115.68,115.68,5757.0,114.3582,114.3779,113.8171,113.8171,5757.0
2021-09-20 14:10:00,115.72,115.77,115.56,115.63,10564.0,113.8564,113.9056,113.699,113.7679,10564.0
2021-09-20 14:20:00,115.63,115.63,115.15,115.26,10615.0,113.7679,113.7679,113.2956,113.4038,10615.0
2021-09-20 14:30:00,115.2,115.27,114.93,114.95,17139.0,113.3448,113.4137,113.0792,113.0988,17139.0
2021-09-20 14:40:00,114.99,115.33,114.86,115.07,33295.0,113.1382,113.4727,113.0103,113.2169,33295.0
2021-09-20 14:50:00,115.08,115.31,114.84,115.12,25277.0,113.2267,113.453,112.9906,113.2661,25277.0
2021-09-20 15:00:00,115.1,115.4,114.9,114.94,16961.0,113.2464,113.5416,113.0496,113.089,16961.0
2021-09-20 15:10:00,115.01,115.11,114.67,114.71,18527.0,113.1579,113.2563,112.8233,112.8627,18527.0
2021-09-20 15:20:00,114.7,115.61,114.68,115.61,33597.0,112.8529,113.7482,112.8332,113.7482,33597.0
2021-09-20 15:30:00,115.68,115.77,115.48,115.75,32187.0,113.8171,113.9056,113.6203,113.8859,32187.0
2021-09-20 15:40:00,115.77,116.0,115.66,115.68,34837.0,113.9056,114.1319,113.7974,113.8171,34837.0
2021-09-20 15:50:00,115.67,116.62,115.67,116.51,135949.0,113.8072,114.7419,113.8072,114.6337,135949.0
2021-09-21 09:30:00,117.68,117.69,116.9,117.24,38875.0,115.7849,115.7947,115.0174,115.352,38875.0
2021-09-21 09:40:00,117.08,117.13,116.4,117.08,23528.0,115.1945,115.2437,114.5255,115.1945,23528.0
2021-09-21 09:50:00,117.03,117.35,116.25,116.58,28582.0,115.1453,115.4602,114.3779,114.7026,28582.0
2021-09-21 10:00:00,116.63,116.85,115.98,115.98,17180.0,114.7518,114.9682,114.1122,114.1122,17180.0
2021-09-21 10:10:00,115.99,116.34,115.67,116.0,48441.0,114.1221,114.4664,113.8072,114.1319,48441.0
2021-09-21 10:20:00,116.11,116.23,115.72,116.06,91574.0,114.2402,114.3582,113.8564,114.191,91574.0
2021-09-21 10:30:00,116.22,116.53,115.89,116.15,77636.0,114.3484,114.6534,114.0237,114.2795,77636.0
2021-09-21 10:40:00,116.19,116.21,115.57,115.6,90379.0,114.3189,114.3385,113.7088,113.7384,90379.0
2021-09-21 10:50:00,115.63,116.0,115.61,115.89,17061.0,113.7679,114.1319,113.7482,114.0237,17061.0
2021-09-21 11:00:00,115.81,116.45,115.72,116.29,16716.0,113.945,114.5747,113.8564,114.4173,16716.0
2021-09-21 11:10:00,116.18,116.53,116.15,116.44,16450.0,114.309,114.6534,114.2795,114.5648,16450.0
2021-09-21 11:20:00,116.46,116.71,116.42,116.52,14971.0,114.5845,114.8305,114.5452,114.6435,14971.0
2021-09-21 11:30:00,116.59,117.21,116.57,117.13,15912.0,114.7124,115.3224,114.6927,115.2437,15912.0
2021-09-21 11:40:00,117.14,117.23,117.04,117.05,13350.0,115.2536,115.3421,115.1552,115.165,13350.0
2021-09-21 11:50:00,117.06,117.17,117.0,117.09,21492.0,115.1749,115.2831,115.1158,115.2044,21492.0
2021-09-21 12:00:00,117.07,117.34,117.07,117.23,11402.0,115.1847,115.4503,115.1847,115.3421,11402.0
2021-09-21 12:10:00,117.23,117.45,117.14,117.22,16958.0,115.3421,115.5586,115.2536,115.3323,16958.0
2021-09-21 12:20:00,117.2,117.3,117.15,117.21,19153.0,115.3126,115.411,115.2634,115.3224,19153.0
2021-09-21 12:30:00,117.23,117.46,117.15,117.24,21348.0,115.3421,115.5684,115.2634,115.352,21348.0
2021-09-21 12:40:00,117.22,117.37,117.16,117.26,28009.0,115.3323,115.4799,115.2732,115.3716,28009.0
2021-09-21 12:50:00,117.17,117.18,116.71,116.83,14627.0,115.2831,115.2929,114.8305,114.9486,14627.0
2021-09-21 13:00:00,116.86,116.94,116.6,116.71,15205.0,114.9781,115.0568,114.7223,114.8305,15205.0
2021-09-21 13:10:00,116.69,116.78,116.55,116.71,8550.0,114.8108,114.8994,114.6731,114.8305,8550.0
2021-09-21 13:20:00,116.69,116.79,116.48,116.49,37035.0,114.8108,114.9092,114.6042,114.614,37035.0
2021-09-21 13:30:00,116.5,116.65,116.39,116.58,19462.0,114.6239,114.7715,114.5156,114.7026,19462.0
2021-09-21 13:40:00,116.52,116.64,116.42,116.6,17771.0,114.6435,114.7616,114.5452,114.7223,17771.0
2021-09-21 13:50:00,116.65,116.74,116.25,116.34,121095.0,114.7715,114.86,114.3779,114.4664,121095.0
2021-09-21 14:00:00,116.51,116.7,116.48,116.66,11694.0,114.6337,114.8206,114.6042,114.7813,11694.0
2021-09-21 14:10:00,116.68,116.74,116.58,116.59,11384.0,114.801,114.86,114.7026,114.7124,11384.0
2021-09-21 14:20:00,116.62,116.65,116.33,116.42,9666.0,114.7419,114.7715,114.4566,114.5452,9666.0
2021-09-21 14:30:00,116.46,116.76,116.46,116.72,12723.0,114.5845,114.8797,114.5845,114.8403,12723.0
2021-09-21 14:40:00,116.72,117.0,116.71,116.95,20242.0,114.8403,115.1158,114.8305,115.0666,20242.0
2021-09-21 14:50:00,116.96,117.21,116.73,116.8,14228.0,115.0765,115.3224,114.8502,114.919,14228.0
2021-09-21 15:00:00,116.91,117.01,116.82,116.85,11256.0,115.0273,115.1257,114.9387,114.9682,11256.0
2021-09-21 15:10:00,116.85,117.25,116.78,116.78,16272.0,114.9682,115.3618,114.8994,114.8994,16272.0
2021-09-21 15:20:00,116.78,117.14,116.78,116.96,26030.0,114.8994,115.2536,114.8994,115.0765,26030.0
2021-09-21 15:30:00,116.92,117.07,116.67,116.68,30077.0,115.0371,115.1847,114.7911,114.801,30077.0
2021-09-21 15:40:00,116.66,116.74,116.31,116.38,48072.0,114.7813,114.86,114.4369,114.5058,48072.0
2021-09-21 15:50:00,116.42,116.7,115.93,116.01,70811.0,114.5452,114.8206,114.063,114.1418,70811.0
2021-09-22 09:30:00,116.97,117.5,116.74,117.1,21056.0,115.0863,115.6078,114.86,115.2142,21056.0
2021-09-22 09:40:00,117.03,117.11,116.5,117.02,18237.0,115.1453,115.224,114.6239,115.1355,18237.0
2021-09-22 09:50:00,116.93,117.52,116.93,117.32,15557.0,115.0469,115.6274,115.0469,115.4307,15557.0
2021-09-22 10:00:00,117.32,117.81,117.32,117.69,20185.0,115.4307,115.9128,115.4307,115.7947,20185.0
2021-09-22 10:10:00,117.66,117.69,117.2,117.32,36339.0,115.7652,115.7947,115.3126,115.4307,36339.0
2021-09-22 10:20:00,117.34,117.37,116.69,116.7,18367.0,115.4503,115.4799,114.8108,114.8206,18367.0
2021-09-22 10:30:00,116.73,116.8,116.5,116.62,18126.0,114.8502,114.919,114.6239,114.7419,18126.0
2021-09-22 10:40:00,116.68,117.06,116.58,117.06,15568.0,114.801,115.1749,114.7026,115.1749,15568.0
2021-09-22 10:50:00,117.06,117.27,116.52,116.66,24527.0,115.1749,115.3815,114.6435,114.7813,24527.0
2021-09-22 11:00:00,116.7,117.25,116.52,117.16,55132.0,114.8206,115.3618,114.6435,115.2732,55132.0
2021-09-22 11:10:00,117.13,117.13,116.81,116.83,11499.0,115.2437,115.2437,114.9289,114.9486,11499.0
2021-09-22 11:20:00,116.83,117.01,116.8,116.97,7234.0,114.9486,115.1257,114.919,115.0863,7234.0
2021-09-22 11:30:00,116.97,117.4,116.96,117.4,76595.0,115.0863,115.5094,115.0765,115.5094,76595.0
2021-09-22 11:40:00,117.41,117.41,117.21,117.25,51711.0,115.5192,115.5192,115.3224,115.3618,51711.0
2021-09-22 11:50:00,117.25,117.42,117.09,117.28,67277.0,115.3618,115.5291,115.2044,115.3913,67277.0
2021-09-22 12:00:00,117.25,117.77,117.22,117.48,45545.0,115.3618,115.8734,115.3323,115.5881,45545.0
2021-09-22 12:10:00,117.5,117.85,117.36,117.6,59191.0,115.6078,115.9521,115.47,115.7062,59191.0
2021-09-22 12:20:00,117.59,117.82,117.44,117.57,85281.0,115.6963,115.9226,115.5487,115.6766,85281.0
2021-09-22 12:30:00,117.61,117.67,117.46,117.48,49714.0,115.716,115.775,115.5684,115.5881,49714.0
2021-09-22 12:40:00,117.46,117.49,117.24,117.3,44466.0,115.5684,115.5979,115.352,115.411,44466.0
2021-09-22 12:50:00,117.32,117.36,116.94,116.97,40832.0,115.4307,115.47,115.0568,115.0863,40832.0
2021-09-22 13:00:00,116.99,117.01,116.72,116.73,20640.0,115.106,115.1257,114.8403,114.8502,20640.0
2021-09-22 13:10:00,116.7,116.73,116.47,116.55,42034.0,114.8206,114.8502,114.5944,114.6731,42034.0
2021-09-22 13:20:00,116.55,116.8,116.37,116.69,31543.0,114.6731,114.919,114.496,114.8108,31543.0
2021-09-22 13:30:00,116.72,116.9,116.65,116.73,11461.0,114.8403,115.0174,114.7715,114.8502,11461.0
2021-09-22 13:40:00,116.73,116.73,116.46,116.48,17856.0,114.8502,114.8502,114.5845,114.6042,17856.0
2021-09-22 13:50:00,116.46,116.64,116.35,116.49,24800.0,114.5845,114.7616,114.4763,114.614,24800.0
2021-09-22 14:00:00,116.46,117.16,116.16,116.97,51082.0,114.5845,115.2732,114.2893,115.0863,51082.0
2021-09-22 14:10:00,117.0,117.52,116.93,117.46,42332.0,115.1158,115.6274,115.0469,115.5684,42332.0
2021-09-22 14:20:00,117.45,117.71,117.3,117.65,60049.0,115.5586,115.8144,115.411,115.7553,60049.0
2021-09-22 14:30:00,117.75,117.95,117.4,117.57,52272.0,115.8537,116.0505,115.5094,115.6766,52272.0
2021-09-22 14:40:00,117.49,117.6,116.88,116.92,32626.0,115.5979,115.7062,114.9978,115.0371,32626.0
2021-09-22 14:50:00,116.89,117.25,116.64,116.92,55842.0,115.0076,115.3618,114.7616,115.0371,55842.0
2021-09-22 15:00:00,116.91,117.06,116.73,116.93,63504.0,115.0273,115.1749,114.8502,115.0469,63504.0
2021-09-22 15:10:00,116.91,117.98,116.9,117.98,52242.0,115.0273,116.08,115.0174,116.08,52242.0
2021-09-22 15:20:00,117.94,118.2,117.89,118.11,37889.0,116.0407,116.2965,115.9915,116.2079,37889.0
2021-09-22 15:30:00,118.15,118.47,118.08,118.47,62382.0,116.2473,116.5621,116.1784,116.5621,62382.0
2021-09-22 15:40:00,118.48,118.53,118.11,118.11,55011.0,116.572,116.6212,116.2079,116.2079,55011.0
2021-09-22 15:50:00,118.07,118.37,117.85,118.31,165198.0,116.1686,116.4638,115.9521,116.4047,165198.0
2021-09-23 09:30:00,119.13,119.68,118.63,119.52,23691.0,117.2115,117.7527,116.7196,117.5952,23691.0
2021-09-23 09:40:00,119.61,119.76,119.23,119.61,26306.0,117.6838,117.8314,117.3099,117.6838,26306.0
2021-09-23 09:50:00,119.61,119.87,119.54,119.73,25194.0,117.6838,117.9396,117.6149,117.8019,25194.0
2021-09-23 10:00:00,119.75,120.19,119.56,119.87,27448.0,117.8215,118.2544,117.6346,117.9396,27448.0
2021-09-23 10:10:00,119.89,120.12,119.43,119.44,22795.0,117.9593,118.1856,117.5067,117.5165,22795.0
2021-09-23 10:20:00,119.4,119.92,119.31,119.78,48445.0,117.4772,117.9888,117.3886,117.851,48445.0
2021-09-23 10:30:00,119.76,120.77,119.75,120.77,52323.0,117.8314,118.8251,117.8215,118.8251,52323.0
2021-09-23 10:40:00,120.84,120.9,120.48,120.77,24971.0,118.894,118.953,118.5398,118.8251,24971.0
2021-09-23 10:50:00,120.78,120.83,120.6,120.8,32927.0,118.8349,118.8841,118.6578,118.8546,32927.0
2021-09-23 11:00:00,120.71,120.76,120.3,120.33,37075.0,118.7661,118.8153,118.3627,118.3922,37075.0
2021-09-23 11:10:00,120.31,120.67,120.27,120.63,21229.0,118.3725,118.7267,118.3332,118.6874,21229.0
2021-09-23 11:20:00,120.58,120.62,120.3,120.41,40854.0,118.6382,118.6775,118.3627,118.4709,40854.0
2021-09-23 11:30:00,120.4,120.6,120.32,120.45,23666.0,118.4611,118.6578,118.3824,118.5103,23666.0
2021-09-23 11:40:00,120.41,120.45,120.17,120.27,34510.0,118.4709,118.5103,118.2348,118.3332,34510.0
2021-09-23 11:50:00,120.27,120.59,120.13,120.58,52099.0,118.3332,118.648,118.1954,118.6382,52099.0
2021-09-23 12:00:00,120.5,120.51,120.27,120.34,128287.0,118.5595,118.5693,118.3332,118.402,128287.0
2021-09-23 12:10:00,120.35,120.43,120.3,120.4,93168.0,118.4119,118.4906,118.3627,118.4611,93168.0
2021-09-23 12:20:00,120.4,120.46,120.24,120.26,54012.0,118.4611,118.5201,118.3036,118.3233,54012.0
2021-09-23 12:30:00,120.26,120.35,120.11,120.19,13920.0,118.3233,118.4119,118.1757,118.2544,13920.0
2021-09-23 12:40:00,120.16,120.29,120.08,120.27,13674.0,118.2249,118.3528,118.1462,118.3332,13674.0
2021-09-23 12:50:00,120.26,120.28,120.05,120.1,30838.0,118.3233,118.343,118.1167,118.1659,30838.0
2021-09-23 13:00:00,120.08,120.65,120.08,120.63,14497.0,118.1462,118.707,118.1462,118.6874,14497.0
2021-09-23 13:10:00,120.59,120.59,120.3,120.3,40525.0,118.648,118.648,118.3627,118.3627,40525.0
2021-09-23 13:20:00,120.3,120.33,120.2,120.27,21338.0,118.3627,118.3922,118.2643,118.3332,21338.0
2021-09-23 13:30:00,120.24,120.24,119.99,120.14,84042.0,118.3036,118.3036,118.0577,118.2053,84042.0
2021-09-23 13:40:00,120.13,120.24,120.02,120.09,36275.0,118.1954,118.3036,118.0872,118.1561,36275.0
2021-09-23 13:50:00,120.12,120.15,119.97,120.02,56712.0,118.1856,118.2151,118.038,118.0872,56712.0
2021-09-23 14:00:00,120.0,120.2,119.97,120.07,26002.0,118.0675,118.2643,118.038,118.1364,26002.0
2021-09-23 14:10:00,120.09,120.11,119.97,120.08,20635.0,118.1561,118.1757,118.038,118.1462,20635.0
2021-09-23 14:20:00,120.11,120.15,120.06,120.07,14911.0,118.1757,118.2151,118.1265,118.1364,14911.0
2021-09-23 14:30:00,120.1,120.2,119.93,120.15,82571.0,118.1659,118.2643,117.9986,118.2151,82571.0
2021-09-23 14:40:00,120.2,120.25,119.84,119.87,137847.0,118.2643,118.3135,117.9101,117.9396,137847.0
2021-09-23 14:50:00,119.9,120.06,119.82,119.92,90918.0,117.9691,118.1265,117.8904,117.9888,90918.0
2021-09-23 15:00:00,119.92,119.98,119.77,119.86,16896.0,117.9888,118.0478,117.8412,117.9298,16896.0
2021-09-23 15:10:00,119.82,119.87,119.54,119.55,22928.0,117.8904,117.9396,117.6149,117.6248,22928.0
2021-09-23 15:20:00,119.57,119.75,119.57,119.69,22704.0,117.6444,117.8215,117.6444,117.7625,22704.0
2021-09-23 15:30:00,119.68,119.94,119.64,119.84,137616.0,117.7527,118.0085,117.7133,117.9101,137616.0
2021-09-23 15:40:00,119.83,120.03,119.7,119.95,59107.0,117.9002,118.097,117.7723,118.0183,59107.0
2021-09-23 15:50:00,119.92,120.01,119.68,119.74,176532.0,117.9888,118.0773,117.7527,117.8117,176532.0
2021-09-24 09:30:00,118.87,119.25,118.43,118.89,43345.0,116.9557,117.3296,116.5228,116.9754,43345.0
2021-09-24 09:40:00,119.01,119.38,118.82,118.84,11575.0,117.0934,117.4575,116.9065,116.9262,11575.0
2021-09-24 09:50:00,118.91,119.97,118.85,119.75,22608.0,116.9951,118.038,116.936,117.8215,22608.0
2021-09-24 10:00:00,119.84,119.9,119.03,119.07,22021.0,117.9101,117.9691,117.1131,117.1525,22021.0
2021-09-24 10:10:00,119.07,119.34,119.0,119.23,24012.0,117.1525,117.4181,117.0836,117.3099,24012.0
2021-09-24 10:20:00,119.17,119.5,119.0,119.27,9003.0,117.2509,117.5756,117.0836,117.3493,9003.0
2021-09-24 10:30:00,119.32,119.48,119.2,119.46,5704.0,117.3985,117.5559,117.2804,117.5362,5704.0
2021-09-24 10:40:00,119.47,119.77,119.17,119.42,10320.0,117.546,117.8412,117.2509,117.4968,10320.0
2021-09-24 10:50:00,119.4,119.45,119.29,119.3,8603.0,117.4772,117.5264,117.3689,117.3788,8603.0
2021-09-24 11:00:00,119.28,119.62,119.22,119.57,11621.0,117.3591,117.6936,117.3001,117.6444,11621.0
2021-09-24 11:10:00,119.51,119.88,119.45,119.88,15144.0,117.5854,117.9494,117.5264,117.9494,15144.0
2021-09-24 11:20:00,119.87,120.01,119.38,119.46,13031.0,117.9396,118.0773,117.4575,117.5362,13031.0
2021-09-24 11:30:00,119.53,119.73,119.5,119.73,4819.0,117.6051,117.8019,117.5756,117.8019,4819.0
2021-09-24 11:40:00,119.73,119.76,119.42,119.53,3483.0,117.8019,117.8314,117.4968,117.6051,3483.0
2021-09-24 11:50:00,119.58,119.82,119.54,119.82,9892.0,117.6543,117.8904,117.6149,117.8904,9892.0
2021-09-24 12:00:00,119.85,119.88,119.73,119.81,5288.0,117.9199,117.9494,117.8019,117.8806,5288.0
2021-09-24 12:10:00,119.83,120.0,119.8,119.98,9066.0,117.9002,118.0675,117.8707,118.0478,9066.0
2021-09-24 12:20:00,119.99,120.06,119.94,119.99,6107.0,118.0577,118.1265,118.0085,118.0577,6107.0
2021-09-24 12:30:00,120.04,120.1,119.89,119.94,4341.0,118.1069,118.1659,117.9593,118.0085,4341.0
2021-09-24 12:40:00,119.96,120.0,119.9,119.94,8493.0,118.0281,118.0675,117.9691,118.0085,8493.0
2021-09-24 12:50:00,119.97,120.01,119.86,119.89,7152.0,118.038,118.0773,117.9298,117.9593,7152.0
2021-09-24 13:00:00,119.89,119.96,119.79,119.8,7231.0,117.9593,118.0281,117.8609,117.8707,7231.0
2021-09-24 13:10:00,119.8,119.9,119.76,119.87,5936.0,117.8707,117.9691,117.8314,117.9396,5936.0
2021-09-24 13:20:00,119.87,119.87,119.77,119.84,6110.0,117.9396,117.9396,117.8412,117.9101,6110.0
2021-09-24 13:30:00,119.82,119.82,119.63,119.71,7300.0,117.8904,117.8904,117.7035,117.7822,7300.0
2021-09-24 13:40:00,119.74,119.87,119.71,119.83,9754.0,117.8117,117.9396,117.7822,117.9002,9754.0
2021-09-24 13:50:00,119.83,119.83,119.66,119.67,6721.0,117.9002,117.9002,117.733,117.7428,6721.0
2021-09-24 14:00:00,119.69,119.71,119.57,119.61,8834.0,117.7625,117.7822,117.6444,117.6838,8834.0
2021-09-24 14:10:00,119.64,119.74,119.6,119.73,6119.0,117.7133,117.8117,117.6739,117.8019,6119.0
2021-09-24 14:20:00,119.74,119.9,119.71,119.89,12531.0,117.8117,117.9691,117.7822,117.9593,12531.0
2021-09-24 14:30:00,119.88,119.94,119.81,119.84,14751.0,117.9494,118.0085,117.8806,117.9101,14751.0
2021-09-24 14:40:00,119.88,119.93,119.82,119.87,13624.0,117.9494,117.9986,117.8904,117.9396,13624.0
2021-09-24 14:50:00,119.9,120.0,119.89,119.97,18757.0,117.9691,118.0675,117.9593,118.038,18757.0
2021-09-24 15:00:00,119.98,119.99,119.58,119.7,13409.0,118.0478,118.0577,117.6543,117.7723,13409.0
2021-09-24 15:10:00,119.69,119.87,119.64,119.83,11559.0,117.7625,117.9396,117.7133,117.9002,11559.0
2021-09-24 15:20:00,119.82,119.97,119.7,119.72,16765.0,117.8904,118.038,117.7723,117.792,16765.0
2021-09-24 15:30:00,119.72,119.78,119.59,119.63,28828.0,117.792,117.851,117.6641,117.7035,28828.0
2021-09-24 15:40:00,119.63,119.63,119.41,119.43,63527.0,117.7035,117.7035,117.487,117.5067,63527.0
2021-09-24 15:50:00,119.47,119.66,119.28,119.29,117956.0,117.546,117.733,117.3591,117.3689,117956.0
2021-09-27 09:30:00,118.35,119.14,118.17,118.3,25584.0,116.4441,117.2214,116.267,116.3949,25584.0
2021-09-27 09:40:00,118.26,118.26,117.24,118.09,73718.0,116.3555,116.3555,115.352,116.1883,73718.0
2021-09-27 09:50:00,118.03,118.3,117.57,118.06,12879.0,116.1292,116.3949,115.6766,116.1587,12879.0
2021-09-27 10:00:00,118.05,118.81,117.81,118.81,9844.0,116.1489,116.8967,115.9128,116.8967,9844.0
2021-09-27 10:10:00,118.81,118.84,118.47,118.58,11969.0,116.8967,116.9262,116.5621,116.6704,11969.0
2021-09-27 10:20:00,118.61,118.78,118.42,118.57,14486.0,116.6999,116.8672,116.5129,116.6605,14486.0
2021-09-27 10:30:00,118.61,118.79,118.53,118.75,18300.0,116.6999,116.877,116.6212,116.8376,18300.0
2021-09-27 10:40:00,118.79,119.07,118.57,118.7,19057.0,116.877,117.1525,116.6605,116.7884,19057.0
2021-09-27 10:50:00,118.75,118.77,118.4,118.45,32499.0,116.8376,116.8573,116.4933,116.5425,32499.0
2021-09-27 11:00:00,118.48,118.65,118.23,118.32,15389.0,116.572,116.7392,116.326,116.4146,15389.0
2021-09-27 11:10:00,118.1,118.1,117.88,117.88,12629.0,116.1981,116.1981,115.9816,115.9816,12629.0
2021-09-27 11:20:00,117.88,118.05,117.75,117.85,22177.0,115.9816,116.1489,115.8537,115.9521,22177.0
2021-09-27 11:30:00,117.89,117.98,117.81,117.96,7027.0,115.9915,116.08,115.9128,116.0604,7027.0
2021-09-27 11:40:00,118.0,118.04,117.76,117.87,46184.0,116.0997,116.1391,115.8636,115.9718,46184.0
2021-09-27 11:50:00,117.87,118.04,117.83,117.97,20730.0,115.9718,116.1391,115.9325,116.0702,20730.0
2021-09-27 12:00:00,117.88,118.09,117.81,117.97,11935.0,115.9816,116.1883,115.9128,116.0702,11935.0
2021-09-27 12:10:00,118.0,118.04,117.94,117.99,6624.0,116.0997,116.1391,116.0407,116.0899,6624.0
2021-09-27 12:20:00,117.99,118.11,117.91,118.05,10769.0,116.0899,116.2079,116.0112,116.1489,10769.0
2021-09-27 12:30:00,118.06,118.09,117.95,118.05,44890.0,116.1587,116.1883,116.0505,116.1489,44890.0
2021-09-27 12:40:00,118.09,118.09,117.84,117.88,8448.0,116.1883,116.1883,115.9423,115.9816,8448.0
2021-09-27 12:50:00,117.79,118.05,117.73,117.89,8397.0,115.8931,116.1489,115.8341,115.9915,8397.0
2021-09-27 13:00:00,117.91,118.1,117.9,118.09,13535.0,116.0112,116.1981,116.0013,116.1883,13535.0
2021-09-27 13:10:00,118.08,118.13,118.01,118.02,16614.0,116.1784,116.2276,116.1096,116.1194,16614.0
2021-09-27 13:20:00,118.03,118.11,117.96,118.02,25323.0,116.1292,116.2079,116.0604,116.1194,25323.0
2021-09-27 13:30:00,118.01,118.01,117.85,117.91,8156.0,116.1096,116.1096,115.9521,116.0112,8156.0
2021-09-27 13:40:00,117.92,118.0,117.88,118.0,5606.0,116.021,116.0997,115.9816,116.0997,5606.0
2021-09-27 13:50:00,117.98,118.06,117.94,118.02,10271.0,116.08,116.1587,116.0407,116.1194,10271.0
2021-09-27 14:00:00,118.06,118.11,117.99,118.06,28180.0,116.1587,116.2079,116.0899,116.1587,28180.0
2021-09-27 14:10:00,118.08,118.08,117.84,118.04,46982.0,116.1784,116.1784,115.9423,116.1391,46982.0
2021-09-27 14:20:00,118.04,118.1,117.87,117.97,47230.0,116.1391,116.1981,115.9718,116.0702,47230.0
2021-09-27 14:30:00,117.96,118.04,117.7,117.84,31486.0,116.0604,116.1391,115.8045,115.9423,31486.0
2021-09-27 14:40:00,117.87,118.01,117.83,117.95,10794.0,115.9718,116.1096,115.9325,116.0505,10794.0
2021-09-27 14:50:00,117.95,118.02,117.86,117.89,36047.0,116.0505,116.1194,115.962,115.9915,36047.0
2021-09-27 15:00:00,117.92,118.06,117.9,118.0,18478.0,116.021,116.1587,116.0013,116.0997,18478.0
2021-09-27 15:10:00,118.05,118.07,117.93,117.99,31459.0,116.1489,116.1686,116.0308,116.0899,31459.0
2021-09-27 15:20:00,117.99,118.01,117.74,117.8,17368.0,116.0899,116.1096,115.8439,115.9029,17368.0
2021-09-27 15:30:00,117.8,117.88,117.6,117.65,41370.0,115.9029,115.9816,115.7062,115.7553,41370.0
2021-09-27 15:40:00,117.64,117.69,117.28,117.28,43096.0,115.7455,115.7947,115.3913,115.3913,43096.0
2021-09-27 15:50:00,117.29,117.54,117.11,117.54,208200.0,115.4011,115.6471,115.224,115.6471,208200.0
2021-09-28 09:30:00,115.27,115.55,113.9,113.9,77679.0,113.4137,113.6892,112.0657,112.0657,77679.0
2021-09-28 09:40:00,113.87,113.99,112.45,112.81,48218.0,112.0362,112.1543,110.6391,110.9933,48218.0
2021-09-28 09:50:00,112.71,113.79,112.6,113.71,22685.0,110.8949,111.9575,110.7867,111.8788,22685.0
2021-09-28 10:00:00,113.54,113.55,112.63,112.77,35057.0,111.7115,111.7214,110.8162,110.9539,35057.0
2021-09-28 10:10:00,112.68,112.72,111.41,111.48,83399.0,110.8654,110.9047,109.6158,109.6847,83399.0
2021-09-28 10:20:00,111.36,111.78,111.14,111.78,35727.0,109.5666,109.9799,109.3502,109.9799,35727.0
2021-09-28 10:30:00,111.63,112.14,111.39,111.92,25034.0,109.8323,110.3341,109.5962,110.1176,25034.0
2021-09-28 10:40:00,111.9,111.9,111.29,111.36,69665.0,110.0979,110.0979,109.4978,109.5666,69665.0
2021-09-28 10:50:00,111.31,111.53,110.92,111.2,29142.0,109.5175,109.7339,109.1337,109.4092,29142.0
2021-09-28 11:00:00,111.28,111.28,110.31,110.32,44943.0,109.4879,109.4879,108.5336,108.5434,44943.0
2021-09-28 11:10:00,110.32,110.89,110.31,110.79,33494.0,108.5434,109.1042,108.5336,109.0058,33494.0
2021-09-28 11:20:00,110.74,111.21,110.65,110.75,70739.0,108.9566,109.4191,108.8681,108.9665,70739.0
2021-09-28 11:30:00,110.75,111.02,110.62,110.88,51603.0,108.9665,109.2321,108.8386,109.0944,51603.0
2021-09-28 11:40:00,110.9,110.99,110.53,110.83,66833.0,109.1141,109.2026,108.75,109.0452,66833.0
2021-09-28 11:50:00,110.86,111.36,110.62,111.32,13924.0,109.0747,109.5666,108.8386,109.5273,13924.0
2021-09-28 12:00:00,111.32,111.41,111.01,111.35,14723.0,109.5273,109.6158,109.2223,109.5568,14723.0
2021-09-28 12:10:00,111.28,111.65,111.22,111.55,10259.0,109.4879,109.852,109.4289,109.7536,10259.0
2021-09-28 12:20:00,111.56,111.79,111.45,111.62,15893.0,109.7634,109.9897,109.6552,109.8225,15893.0
2021-09-28 12:30:00,111.62,111.99,111.43,111.45,16885.0,109.8225,110.1865,109.6355,109.6552,16885.0
2021-09-28 12:40:00,111.43,111.44,111.18,111.33,12232.0,109.6355,109.6454,109.3895,109.5371,12232.0
2021-09-28 12:50:00,111.27,111.58,111.27,111.46,10704.0,109.4781,109.7831,109.4781,109.665,10704.0
2021-09-28 13:00:00,111.47,111.83,111.38,111.7,14937.0,109.6749,110.0291,109.5863,109.9012,14937.0
2021-09-28 13:10:00,111.72,111.93,111.52,111.86,13157.0,109.9208,110.1275,109.7241,110.0586,13157.0
2021-09-28 13:20:00,111.88,112.48,111.86,112.39,20265.0,110.0783,110.6686,110.0586,110.5801,20265.0
2021-09-28 13:30:00,112.38,112.7,112.16,112.64,28386.0,110.5702,110.8851,110.3538,110.826,28386.0
2021-09-28 13:40:00,112.7,112.8,112.23,112.4,11913.0,110.8851,110.9835,110.4226,110.5899,11913.0
2021-09-28 13:50:00,112.43,112.51,112.21,112.22,9103.0,110.6194,110.6981,110.403,110.4128,9103.0
2021-09-28 14:00:00,112.22,112.36,112.09,112.16,15197.0,110.4128,110.5505,110.2849,110.3538,15197.0
2021-09-28 14:10:00,112.14,112.27,111.9,112.1,26780.0,110.3341,110.462,110.0979,110.2947,26780.0
2021-09-28 14:20:00,112.07,112.15,111.92,112.15,19357.0,110.2652,110.3439,110.1176,110.3439,19357.0
2021-09-28 14:30:00,112.11,112.18,111.81,111.82,10686.0,110.3046,110.3734,110.0094,110.0192,10686.0
2021-09-28 14:40:00,111.85,112.49,111.85,112.46,13166.0,110.0488,110.6784,110.0488,110.6489,13166.0
2021-09-28 14:50:00,112.53,112.61,112.27,112.47,16174.0,110.7178,110.7965,110.462,110.6588,16174.0
2021-09-28 15:00:00,112.5,112.84,112.2,112.61,20946.0,110.6883,111.0228,110.3931,110.7965,20946.0
2021-09-28 15:10:00,112.61,112.84,112.5,112.5,19120.0,110.7965,111.0228,110.6883,110.6883,19120.0
2021-09-28 15:20:00,112.47,112.65,111.88,111.98,32868.0,110.6588,110.8359,110.0783,110.1767,32868.0
2021-09-28 15:30:00,111.95,112.1,111.83,111.91,52305.0,110.1471,110.2947,110.0291,110.1078,52305.0
2021-09-28 15:40:00,111.9,112.1,111.69,111.79,61341.0,110.0979,110.2947,109.8913,109.9897,61341.0
2021-09-28 15:50:00,111.79,111.84,111.45,111.49,165623.0,109.9897,110.0389,109.6552,109.6946,165623.0
2021-09-29 09:30:00,112.29,112.65,111.13,111.14,57343.0,110.4817,110.8359,109.3403,109.3502,57343.0
2021-09-29 09:40:00,111.06,111.69,110.96,111.69,22794.0,109.2715,109.8913,109.1731,109.8913,22794.0
2021-09-29 09:50:00,111.78,112.5,111.7,112.32,17962.0,109.9799,110.6883,109.9012,110.5112,17962.0
2021-09-29 10:00:00,112.27,112.39,111.34,111.93,19170.0,110.462,110.5801,109.547,110.1275,19170.0
2021-09-29 10:10:00,111.85,112.08,111.4,112.07,10189.0,110.0488,110.275,109.606,110.2652,10189.0
2021-09-29 10:20:00,112.14,112.27,111.25,111.29,13485.0,110.3341,110.462,109.4584,109.4978,13485.0
2021-09-29 10:30:00,111.32,111.4,110.76,110.82,18085.0,109.5273,109.606,108.9763,109.0353,18085.0
2021-09-29 10:40:00,110.83,111.35,110.8,111.26,12435.0,109.0452,109.5568,109.0157,109.4683,12435.0
2021-09-29 10:50:00,111.3,111.42,111.01,111.25,13899.0,109.5076,109.6257,109.2223,109.4584,13899.0
2021-09-29 11:00:00,111.24,111.24,110.61,110.67,12688.0,109.4486,109.4486,108.8287,108.8878,12688.0
2021-09-29 11:10:00,110.62,110.72,110.3,110.53,8136.0,108.8386,108.937,108.5237,108.75,8136.0
2021-09-29 11:20:00,110.56,110.72,110.49,110.58,10161.0,108.7795,108.937,108.7107,108.7992,10161.0
2021-09-29 11:30:00,110.53,110.57,109.92,110.07,28428.0,108.75,108.7894,108.1498,108.2974,28428.0
2021-09-29 11:40:00,110.02,110.12,109.82,110.05,12524.0,108.2482,108.3466,108.0514,108.2777,12524.0
2021-09-29 11:50:00,110.05,110.06,109.58,109.75,14278.0,108.2777,108.2876,107.8153,107.9826,14278.0
2021-09-29 12:00:00,109.68,109.92,109.65,109.73,9711.0,107.9137,108.1498,107.8842,107.9629,9711.0
2021-09-29 12:10:00,109.67,110.03,109.43,109.97,11810.0,107.9039,108.2581,107.6677,108.199,11810.0
2021-09-29 12:20:00,109.94,110.0,109.3,109.48,13272.0,108.1695,108.2285,107.5398,107.7169,13272.0
2021-09-29 12:30:00,109.49,109.83,109.48,109.63,10153.0,107.7268,108.0613,107.7169,107.8645,10153.0
2021-09-29 12:40:00,109.59,109.66,109.3,109.48,10515.0,107.8251,107.894,107.5398,107.7169,10515.0
2021-09-29 12:50:00,109.46,109.66,109.46,109.53,9254.0,107.6972,107.894,107.6972,107.7661,9254.0
2021-09-29 13:00:00,109.52,109.71,109.41,109.7,7440.0,107.7563,107.9432,107.648,107.9334,7440.0
2021-09-29 13:10:00,109.66,109.93,109.55,109.93,7657.0,107.894,108.1597,107.7858,108.1597,7657.0
2021-09-29 13:20:00,109.89,109.97,109.59,109.64,7925.0,108.1203,108.199,107.8251,107.8743,7925.0
2021-09-29 13:30:00,109.6,109.62,109.4,109.54,10934.0,107.835,107.8547,107.6382,107.776,10934.0
2021-09-29 13:40:00,109.57,109.85,109.38,109.76,13253.0,107.8055,108.081,107.6185,107.9924,13253.0
2021-09-29 13:50:00,109.78,110.04,109.74,110.03,11329.0,108.0121,108.2679,107.9727,108.2581,11329.0
2021-09-29 14:00:00,110.06,110.27,109.84,110.15,12959.0,108.2876,108.4942,108.0711,108.3761,12959.0
2021-09-29 14:10:00,110.23,110.52,110.18,110.34,9506.0,108.4548,108.7402,108.4056,108.5631,9506.0
2021-09-29 14:20:00,110.38,110.39,110.18,110.18,15751.0,108.6024,108.6123,108.4056,108.4056,15751.0
2021-09-29 14:30:00,110.23,110.39,110.05,110.11,13157.0,108.4548,108.6123,108.2777,108.3368,13157.0
2021-09-29 14:40:00,110.17,110.34,110.05,110.06,14594.0,108.3958,108.5631,108.2777,108.2876,14594.0
2021-09-29 14:50:00,110.12,110.23,110.04,110.14,12864.0,108.3466,108.4548,108.2679,108.3663,12864.0
2021-09-29 15:00:00,110.16,110.27,109.82,109.97,24751.0,108.386,108.4942,108.0514,108.199,24751.0
2021-09-29 15:10:00,109.95,109.97,109.69,109.7,19423.0,108.1794,108.199,107.9235,107.9334,19423.0
2021-09-29 15:20:00,109.69,109.74,109.56,109.58,19988.0,107.9235,107.9727,107.7956,107.8153,19988.0
2021-09-29 15:30:00,109.57,109.84,109.48,109.7,31677.0,107.8055,108.0711,107.7169,107.9334,31677.0
2021-09-29 15:40:00,109.71,109.75,109.47,109.65,35223.0,107.9432,107.9826,107.7071,107.8842,35223.0
2021-09-29 15:50:00,109.63,109.63,109.09,109.18,135303.0,107.8645,107.8645,107.3332,107.4218,135303.0
2021-09-30 09:30:00,110.0,110.92,110.0,110.47,33596.0,108.2285,109.1337,108.2285,108.691,33596.0
2021-09-30 09:40:00,110.55,111.17,110.23,110.77,39425.0,108.7697,109.3797,108.4548,108.9861,39425.0
2021-09-30 09:50:00,110.69,110.85,110.05,110.09,31520.0,108.9074,109.0649,108.2777,108.3171,31520.0
2021-09-30 10:00:00,110.13,111.12,110.04,111.09,24946.0,108.3565,109.3305,108.2679,109.301,24946.0
2021-09-30 10:10:00,111.13,111.53,110.93,111.31,22676.0,109.3403,109.7339,109.1436,109.5175,22676.0
2021-09-30 10:20:00,111.34,111.41,110.87,110.93,20136.0,109.547,109.6158,109.0845,109.1436,20136.0
2021-09-30 10:30:00,110.93,111.04,110.4,111.03,8809.0,109.1436,109.2518,108.6221,109.242,8809.0
2021-09-30 10:40:00,110.92,111.24,110.7,111.24,6459.0,109.1337,109.4486,108.9173,109.4486,6459.0
2021-09-30 10:50:00,111.18,111.5,110.7,110.73,15984.0,109.3895,109.7044,108.9173,108.9468,15984.0
2021-09-30 11:00:00,110.73,110.94,110.53,110.89,13678.0,108.9468,109.1534,108.75,109.1042,13678.0
2021-09-30 11:10:00,110.86,111.27,110.83,111.2,7791.0,109.0747,109.4781,109.0452,109.4092,7791.0
2021-09-30 11:20:00,111.16,111.31,111.07,111.23,9049.0,109.3699,109.5175,109.2813,109.4387,9049.0
2021-09-30 11:30:00,111.17,111.2,110.49,110.64,11808.0,109.3797,109.4092,108.7107,108.8582,11808.0
2021-09-30 11:40:00,110.58,110.62,110.23,110.34,12603.0,108.7992,108.8386,108.4548,108.5631,12603.0
2021-09-30 11:50:00,110.28,110.47,110.11,110.46,11822.0,108.504,108.691,108.3368,108.6811,11822.0
2021-09-30 12:00:00,110.37,110.42,110.04,110.09,7821.0,108.5926,108.6418,108.2679,108.3171,7821.0
2021-09-30 12:10:00,110.04,110.27,109.95,110.06,20139.0,108.2679,108.4942,108.1794,108.2876,20139.0
2021-09-30 12:20:00,110.13,110.23,110.03,110.03,10880.0,108.3565,108.4548,108.2581,108.2581,10880.0
2021-09-30 12:30:00,109.95,110.24,109.9,110.14,10152.0,108.1794,108.4647,108.1302,108.3663,10152.0
2021-09-30 12:40:00,110.15,110.26,109.88,110.12,13292.0,108.3761,108.4844,108.1105,108.3466,13292.0
2021-09-30 12:50:00,110.09,110.21,109.9,110.0,14896.0,108.3171,108.4352,108.1302,108.2285,14896.0
2021-09-30 13:00:00,109.96,110.19,109.84,110.15,12183.0,108.1892,108.4155,108.0711,108.3761,12183.0
2021-09-30 13:10:00,110.15,110.28,109.98,110.14,14335.0,108.3761,108.504,108.2089,108.3663,14335.0
2021-09-30 13:20:00,110.17,110.17,109.87,109.89,11900.0,108.3958,108.3958,108.1006,108.1203,11900.0
2021-09-30 13:30:00,109.86,110.03,109.67,110.03,17277.0,108.0908,108.2581,107.9039,108.2581,17277.0
2021-09-30 13:40:00,110.05,110.08,109.79,109.92,17107.0,108.2777,108.3073,108.0219,108.1498,17107.0
2021-09-30 13:50:00,109.93,110.2,109.93,110.11,17921.0,108.1597,108.4253,108.1597,108.3368,17921.0
2021-09-30 14:00:00,110.08,110.42,110.07,110.38,15793.0,108.3073,108.6418,108.2974,108.6024,15793.0
2021-09-30 14:10:00,110.34,110.38,110.05,110.06,14300.0,108.5631,108.6024,108.2777,108.2876,14300.0
2021-09-30 14:20:00,110.06,110.16,109.99,110.14,22343.0,108.2876,108.386,108.2187,108.3663,22343.0
2021-09-30 14:30:00,110.1,110.26,109.99,109.99,14236.0,108.3269,108.4844,108.2187,108.2187,14236.0
2021-09-30 14:40:00,110.03,110.25,110.0,110.13,14861.0,108.2581,108.4745,108.2285,108.3565,14861.0
2021-09-30 14:50:00,110.14,110.3,109.9,109.92,15297.0,108.3663,108.5237,108.1302,108.1498,15297.0
2021-09-30 15:00:00,109.91,110.07,109.81,109.93,17455.0,108.14,108.2974,108.0416,108.1597,17455.0
2021-09-30 15:10:00,109.98,110.22,109.98,110.01,17986.0,108.2089,108.445,108.2089,108.2384,17986.0
2021-09-30 15:20:00,110.01,110.01,109.83,109.83,22586.0,108.2384,108.2384,108.0613,108.0613,22586.0
2021-09-30 15:30:00,109.82,110.05,109.79,109.81,32566.0,108.0514,108.2777,108.0219,108.0416,32566.0
2021-09-30 15:40:00,109.8,109.88,109.5,109.56,43625.0,108.0318,108.1105,107.7366,107.7956,43625.0
2021-09-30 15:50:00,109.57,109.71,109.1,109.17,110590.0,107.8055,107.9432,107.343,107.4119,110590.0
2021-10-01 09:30:00,109.7,109.99,108.69,108.75,39957.0,107.9334,108.2187,106.9396,106.9987,39957.0
2021-10-01 09:40:00,108.81,109.39,108.64,109.24,13236.0,107.0577,107.6284,106.8904,107.4808,13236.0
2021-10-01 09:50:00,108.99,109.26,108.83,109.04,7556.0,107.2348,107.5005,107.0774,107.284,7556.0
2021-10-01 10:00:00,109.28,109.48,108.99,109.0,12592.0,107.5201,107.7169,107.2348,107.2447,12592.0
2021-10-01 10:10:00,109.03,109.35,108.36,108.51,11955.0,107.2742,107.589,106.615,106.7625,11955.0
2021-10-01 10:20:00,108.42,108.61,108.17,108.17,11513.0,106.674,106.8609,106.428,106.428,11513.0
2021-10-01 10:30:00,108.2,108.34,107.98,108.2,13260.0,106.4575,106.5953,106.2411,106.4575,13260.0
2021-10-01 10:40:00,108.36,108.87,108.27,108.87,7563.0,106.615,107.1167,106.5264,107.1167,7563.0
2021-10-01 10:50:00,108.85,109.26,108.71,109.19,7476.0,107.0971,107.5005,106.9593,107.4316,7476.0
2021-10-01 11:00:00,109.13,109.34,108.86,108.86,12940.0,107.3726,107.5792,107.1069,107.1069,12940.0
2021-10-01 11:10:00,108.92,109.75,108.77,109.62,9371.0,107.1659,107.9826,107.0184,107.8547,9371.0
2021-10-01 11:20:00,109.73,109.8,109.52,109.53,8058.0,107.9629,108.0318,107.7563,107.7661,8058.0
2021-10-01 11:30:00,109.63,109.68,109.37,109.55,13746.0,107.8645,107.9137,107.6087,107.7858,13746.0
2021-10-01 11:40:00,109.54,109.84,109.37,109.37,10019.0,107.776,108.0711,107.6087,107.6087,10019.0
2021-10-01 11:50:00,109.37,109.64,109.36,109.64,11581.0,107.6087,107.8743,107.5989,107.8743,11581.0
2021-10-01 12:00:00,109.72,109.78,109.44,109.6,10921.0,107.9531,108.0121,107.6776,107.835,10921.0
2021-10-01 12:10:00,109.55,109.55,109.31,109.43,7782.0,107.7858,107.7858,107.5497,107.6677,7782.0
2021-10-01 12:20:00,109.45,109.78,109.45,109.65,8317.0,107.6874,108.0121,107.6874,107.8842,8317.0
2021-10-01 12:30:00,109.68,109.88,109.64,109.69,5182.0,107.9137,108.1105,107.8743,107.9235,5182.0
2021-10-01 12:40:00,109.75,109.86,109.61,109.8,7913.0,107.9826,108.0908,107.8448,108.0318,7913.0
2021-10-01 12:50:00,109.77,109.77,109.5,109.58,6200.0,108.0023,108.0023,107.7366,107.8153,6200.0
2021-10-01 13:00:00,109.46,109.64,109.41,109.64,8620.0,107.6972,107.8743,107.648,107.8743,8620.0
2021-10-01 13:10:00,109.68,109.91,109.67,109.88,4329.0,107.9137,108.14,107.9039,108.1105,4329.0
2021-10-01 13:20:00,109.9,109.97,109.75,109.84,8189.0,108.1302,108.199,107.9826,108.0711,8189.0
2021-10-01 13:30:00,109.83,109.9,109.57,109.6,13515.0,108.0613,108.1302,107.8055,107.835,13515.0
2021-10-01 13:40:00,109.64,109.79,109.45,109.78,17585.0,107.8743,108.0219,107.6874,108.0121,17585.0
2021-10-01 13:50:00,109.74,109.85,109.55,109.59,16480.0,107.9727,108.081,107.7858,107.8251,16480.0
2021-10-01 14:00:00,109.64,109.8,109.57,109.66,16669.0,107.8743,108.0318,107.8055,107.894,16669.0
2021-10-01 14:10:00,109.66,109.69,109.47,109.53,13346.0,107.894,107.9235,107.7071,107.7661,13346.0
2021-10-01 14:20:00,109.51,109.76,109.5,109.58,13497.0,107.7464,107.9924,107.7366,107.8153,13497.0
2021-10-01 14:30:00,109.59,109.59,109.32,109.36,16380.0,107.8251,107.8251,107.5595,107.5989,16380.0
2021-10-01 14:40:00,109.35,109.51,109.18,109.28,17038.0,107.589,107.7464,107.4218,107.5201,17038.0
2021-10-01 14:50:00,109.26,109.59,109.24,109.31,18947.0,107.5005,107.8251,107.4808,107.5497,18947.0
2021-10-01 15:00:00,109.39,109.64,109.39,109.51,19332.0,107.6284,107.8743,107.6284,107.7464,19332.0
2021-10-01 15:10:00,109.52,109.73,109.41,109.47,23166.0,107.7563,107.9629,107.648,107.7071,23166.0
2021-10-01 15:20:00,109.43,109.58,109.22,109.31,17361.0,107.6677,107.8153,107.4611,107.5497,17361.0
2021-10-01 15:30:00,109.31,109.84,109.22,109.84,19202.0,107.5497,108.0711,107.4611,108.0711,19202.0
2021-10-01 15:40:00,109.81,109.83,109.42,109.42,35507.0,108.0416,108.0613,107.6579,107.6579,35507.0
2021-10-01 15:50:00,109.5,109.78,109.36,109.47,129941.0,107.7366,108.0121,107.5989,107.7071,129941.0
2021-10-04 09:30:00,108.43,108.69,107.77,107.99,34214.0,106.6838,106.9396,106.0345,106.2509,34214.0
2021-10-04 09:40:00,107.83,107.85,106.95,106.98,21522.0,106.0935,106.1132,105.2277,105.2572,21522.0
2021-10-04 09:50:00,106.89,107.47,106.88,107.24,23060.0,105.1686,105.7393,105.1588,105.513,23060.0
2021-10-04 10:00:00,107.24,107.24,106.7,106.84,20256.0,105.513,105.513,104.9817,105.1194,20256.0
2021-10-04 10:10:00,106.87,107.1,106.5,106.63,15355.0,105.149,105.3752,104.7849,104.9128,15355.0
2021-10-04 10:20:00,106.53,106.61,106.22,106.59,19867.0,104.8144,104.8931,104.5094,104.8735,19867.0
2021-10-04 10:30:00,106.44,106.48,105.75,105.99,21440.0,104.7259,104.7652,104.047,104.2831,21440.0
2021-10-04 10:40:00,105.9,106.31,105.9,105.93,35696.0,104.1946,104.598,104.1946,104.2241,35696.0
2021-10-04 10:50:00,105.89,106.08,105.23,105.89,59800.0,104.1847,104.3717,103.5354,104.1847,59800.0
2021-10-04 11:00:00,105.9,106.32,105.7,106.26,31237.0,104.1946,104.6078,103.9978,104.5488,31237.0
2021-10-04 11:10:00,106.31,106.58,106.18,106.44,9040.0,104.598,104.8636,104.4701,104.7259,9040.0
2021-10-04 11:20:00,106.38,106.38,105.71,106.3,12998.0,104.6668,104.6668,104.0076,104.5881,12998.0
2021-10-04 11:30:00,106.26,106.45,106.07,106.09,11108.0,104.5488,104.7357,104.3618,104.3815,11108.0
2021-10-04 11:40:00,106.11,106.62,106.11,106.62,15369.0,104.4012,104.903,104.4012,104.903,15369.0
2021-10-04 11:50:00,106.56,107.09,106.5,107.05,16651.0,104.8439,105.3654,104.7849,105.3261,16651.0
2021-10-04 12:00:00,107.04,107.14,106.89,107.1,18633.0,105.3162,105.4146,105.1686,105.3752,18633.0
2021-10-04 12:10:00,107.18,107.54,107.1,107.47,17042.0,105.454,105.8082,105.3752,105.7393,17042.0
2021-10-04 12:20:00,107.38,107.43,106.99,107.13,16118.0,105.6507,105.6999,105.267,105.4048,16118.0
2021-10-04 12:30:00,107.09,107.17,106.96,107.02,8145.0,105.3654,105.4441,105.2375,105.2965,8145.0
2021-10-04 12:40:00,107.01,107.09,106.86,107.01,8748.0,105.2867,105.3654,105.1391,105.2867,8748.0
2021-10-04 12:50:00,106.91,107.12,106.73,106.95,6450.0,105.1883,105.3949,105.0112,105.2277,6450.0
2021-10-04 13:00:00,106.92,107.22,106.68,107.18,8535.0,105.1981,105.4933,104.962,105.454,8535.0
2021-10-04 13:10:00,107.18,107.44,107.1,107.16,5114.0,105.454,105.7098,105.3752,105.4343,5114.0
2021-10-04 13:20:00,107.1,107.2,106.9,106.9,5486.0,105.3752,105.4736,105.1785,105.1785,5486.0
2021-10-04 13:30:00,106.91,107.12,106.8,107.04,13689.0,105.1883,105.3949,105.0801,105.3162,13689.0
2021-10-04 13:40:00,107.05,107.13,106.82,107.06,9189.0,105.3261,105.4048,105.0998,105.3359,9189.0
2021-10-04 13:50:00,107.11,107.11,106.81,106.88,8641.0,105.3851,105.3851,105.0899,105.1588,8641.0
2021-10-04 14:00:00,106.91,107.35,106.86,107.24,9427.0,105.1883,105.6212,105.1391,105.513,9427.0
2021-10-04 14:10:00,107.24,107.36,106.93,107.07,10011.0,105.513,105.6311,105.208,105.3457,10011.0
2021-10-04 14:20:00,107.14,107.36,106.94,106.98,12283.0,105.4146,105.6311,105.2178,105.2572,12283.0
2021-10-04 14:30:00,106.95,107.25,106.91,107.14,26834.0,105.2277,105.5228,105.1883,105.4146,26834.0
2021-10-04 14:40:00,107.07,107.38,107.05,107.37,11508.0,105.3457,105.6507,105.3261,105.6409,11508.0
2021-10-04 14:50:00,107.33,107.47,107.28,107.45,13052.0,105.6015,105.7393,105.5523,105.7196,13052.0
2021-10-04 15:00:00,107.44,107.86,107.41,107.69,18323.0,105.7098,106.123,105.6803,105.9557,18323.0
2021-10-04 15:10:00,107.63,107.63,107.12,107.12,13856.0,105.8967,105.8967,105.3949,105.3949,13856.0
2021-10-04 15:20:00,107.15,107.28,106.96,107.09,15292.0,105.4244,105.5523,105.2375,105.3654,15292.0
2021-10-04 15:30:00,107.07,107.29,106.93,106.95,25783.0,105.3457,105.5622,105.208,105.2277,25783.0
2021-10-04 15:40:00,106.95,107.52,106.93,107.3,32538.0,105.2277,105.7885,105.208,105.572,32538.0
2021-10-04 15:50:00,107.25,107.33,106.9,107.31,85983.0,105.5228,105.6015,105.1785,105.5819,85983.0
2021-10-05 09:30:00,108.21,108.58,107.26,107.99,56430.0,106.4674,106.8314,105.5327,106.2509,56430.0
2021-10-05 09:40:00,108.0,108.56,107.83,108.37,34285.0,106.2608,106.8117,106.0935,106.6248,34285.0
2021-10-05 09:50:00,108.43,108.56,107.86,108.04,19992.0,106.6838,106.8117,106.123,106.3001,19992.0
2021-10-05 10:00:00,108.12,108.94,108.01,108.83,38504.0,106.3788,107.1856,106.2706,107.0774,38504.0
2021-10-05 10:10:00,108.77,108.95,108.55,108.55,19333.0,107.0184,107.1955,106.8019,106.8019,19333.0
2021-10-05 10:20:00,108.67,109.36,108.61,109.08,40676.0,106.92,107.5989,106.8609,107.3234,40676.0
2021-10-05 10:30:00,109.13,109.33,109.05,109.11,41378.0,107.3726,107.5693,107.2938,107.3529,41378.0
2021-10-05 10:40:00,109.09,109.6,109.06,109.48,39150.0,107.3332,107.835,107.3037,107.7169,39150.0
2021-10-05 10:50:00,109.51,109.74,109.42,109.62,26100.0,107.7464,107.9727,107.6579,107.8547,26100.0
2021-10-05 11:00:00,109.62,109.72,109.48,109.53,39520.0,107.8547,107.9531,107.7169,107.7661,39520.0
2021-10-05 11:10:00,109.47,110.1,109.46,109.57,50975.0,107.7071,108.3269,107.6972,107.8055,50975.0
2021-10-05 11:20:00,109.58,109.59,109.25,109.43,35008.0,107.8153,107.8251,107.4906,107.6677,35008.0
2021-10-05 11:30:00,109.43,109.65,109.31,109.33,28388.0,107.6677,107.8842,107.5497,107.5693,28388.0
2021-10-05 11:40:00,109.36,109.39,109.09,109.16,7713.0,107.5989,107.6284,107.3332,107.4021,7713.0
2021-10-05 11:50:00,109.17,109.52,109.12,109.52,6255.0,107.4119,107.7563,107.3627,107.7563,6255.0
2021-10-05 12:00:00,109.49,109.64,109.37,109.62,4809.0,107.7268,107.8743,107.6087,107.8547,4809.0
2021-10-05 12:10:00,109.6,109.96,109.6,109.89,25425.0,107.835,108.1892,107.835,108.1203,25425.0
2021-10-05 12:20:00,109.91,109.93,109.63,109.77,14605.0,108.14,108.1597,107.8645,108.0023,14605.0
2021-10-05 12:30:00,109.82,109.84,109.64,109.74,7480.0,108.0514,108.0711,107.8743,107.9727,7480.0
2021-10-05 12:40:00,109.73,110.15,109.69,110.13,25816.0,107.9629,108.3761,107.9235,108.3565,25816.0
2021-10-05 12:50:00,110.09,110.09,109.82,109.82,12480.0,108.3171,108.3171,108.0514,108.0514,12480.0
2021-10-05 13:00:00,109.81,109.99,109.55,109.98,32365.0,108.0416,108.2187,107.7858,108.2089,32365.0
2021-10-05 13:10:00,109.94,110.08,109.91,110.03,10389.0,108.1695,108.3073,108.14,108.2581,10389.0
2021-10-05 13:20:00,110.04,110.07,109.9,109.93,12293.0,108.2679,108.2974,108.1302,108.1597,12293.0
2021-10-05 13:30:00,109.94,109.98,109.72,109.98,13593.0,108.1695,108.2089,107.9531,108.2089,13593.0
2021-10-05 13:40:00,109.94,110.05,109.85,110.04,31510.0,108.1695,108.2777,108.081,108.2679,31510.0
2021-10-05 13:50:00,110.02,110.08,109.92,110.03,11513.0,108.2482,108.3073,108.1498,108.2581,11513.0
2021-10-05 14:00:00,110.09,110.25,109.87,109.9,10239.0,108.3171,108.4745,108.1006,108.1302,10239.0
2021-10-05 14:10:00,109.88,110.0,109.77,109.83,7107.0,108.1105,108.2285,108.0023,108.0613,7107.0
2021-10-05 14:20:00,109.8,110.2,109.79,110.14,12088.0,108.0318,108.4253,108.0219,108.3663,12088.0
2021-10-05 14:30:00,110.08,110.22,109.95,110.03,10056.0,108.3073,108.445,108.1794,108.2581,10056.0
2021-10-05 14:40:00,109.97,110.14,109.95,110.12,6880.0,108.199,108.3663,108.1794,108.3466,6880.0
2021-10-05 14:50:00,110.07,110.21,109.98,110.01,19169.0,108.2974,108.4352,108.2089,108.2384,19169.0
2021-10-05 15:00:00,110.01,110.07,109.93,110.03,19802.0,108.2384,108.2974,108.1597,108.2581,19802.0
2021-10-05 15:10:00,110.04,110.14,109.93,109.98,15247.0,108.2679,108.3663,108.1597,108.2089,15247.0
2021-10-05 15:20:00,109.99,110.02,109.66,109.83,14772.0,108.2187,108.2482,107.894,108.0613,14772.0
2021-10-05 15:30:00,109.79,110.02,109.75,109.91,24937.0,108.0219,108.2482,107.9826,108.14,24937.0
2021-10-05 15:40:00,109.91,110.02,109.82,109.83,36492.0,108.14,108.2482,108.0514,108.0613,36492.0
2021-10-05 15:50:00,109.88,109.88,109.38,109.48,107074.0,108.1105,108.1105,107.6185,107.7169,107074.0
2021-10-06 09:30:00,107.88,109.19,107.77,109.03,37266.0,106.1427,107.4316,106.0345,107.2742,37266.0
2021-10-06 09:40:00,108.85,109.1,108.16,108.16,21801.0,107.0971,107.343,106.4182,106.4182,21801.0
2021-10-06 09:50:00,108.1,108.26,107.51,107.54,18530.0,106.3591,106.5166,105.7786,105.8082,18530.0
2021-10-06 10:00:00,107.47,107.53,107.0,107.39,24021.0,105.7393,105.7983,105.2769,105.6606,24021.0
2021-10-06 10:10:00,107.31,108.02,107.16,107.5,14998.0,105.5819,106.2804,105.4343,105.7688,14998.0
2021-10-06 10:20:00,107.56,108.55,107.53,108.42,31516.0,105.8278,106.8019,105.7983,106.674,31516.0
2021-10-06 10:30:00,108.43,108.85,108.43,108.73,24479.0,106.6838,107.0971,106.6838,106.979,24479.0
2021-10-06 10:40:00,108.73,109.2,108.63,109.19,30577.0,106.979,107.4414,106.8806,107.4316,30577.0
2021-10-06 10:50:00,109.16,109.16,108.7,108.78,26704.0,107.4021,107.4021,106.9495,107.0282,26704.0
2021-10-06 11:00:00,108.83,109.04,108.07,108.2,45804.0,107.0774,107.284,106.3296,106.4575,45804.0
2021-10-06 11:10:00,108.25,108.33,107.84,107.84,13894.0,106.5067,106.5854,106.1033,106.1033,13894.0
2021-10-06 11:20:00,107.78,107.8,107.37,107.42,17630.0,106.0443,106.064,105.6409,105.6901,17630.0
2021-10-06 11:30:00,107.5,107.88,107.34,107.73,21002.0,105.7688,106.1427,105.6114,105.9951,21002.0
2021-10-06 11:40:00,107.78,107.88,107.6,107.88,13332.0,106.0443,106.1427,105.8672,106.1427,13332.0
2021-10-06 11:50:00,107.95,108.27,107.94,108.25,10913.0,106.2116,106.5264,106.2017,106.5067,10913.0
2021-10-06 12:00:00,108.26,108.45,107.75,107.75,11777.0,106.5166,106.7035,106.0148,106.0148,11777.0
2021-10-06 12:10:00,107.72,108.01,107.67,107.94,11074.0,105.9853,106.2706,105.9361,106.2017,11074.0
2021-10-06 12:20:00,107.94,107.97,107.56,107.6,7297.0,106.2017,106.2312,105.8278,105.8672,7297.0
2021-10-06 12:30:00,107.6,107.64,107.46,107.6,4935.0,105.8672,105.9066,105.7295,105.8672,4935.0
2021-10-06 12:40:00,107.72,107.94,107.58,107.66,6339.0,105.9853,106.2017,105.8475,105.9262,6339.0
2021-10-06 12:50:00,107.68,107.87,107.62,107.68,6885.0,105.9459,106.1328,105.8869,105.9459,6885.0
2021-10-06 13:00:00,107.72,107.79,107.48,107.59,5133.0,105.9853,106.0541,105.7491,105.8574,5133.0
2021-10-06 13:10:00,107.56,107.83,107.53,107.82,4534.0,105.8278,106.0935,105.7983,106.0837,4534.0
2021-10-06 13:20:00,107.84,108.12,107.7,108.12,4687.0,106.1033,106.3788,105.9656,106.3788,4687.0
2021-10-06 13:30:00,108.13,108.8,108.12,108.77,7220.0,106.3887,107.0479,106.3788,107.0184,7220.0
2021-10-06 13:40:00,108.77,109.0,108.74,108.97,8110.0,107.0184,107.2447,106.9888,107.2151,8110.0
2021-10-06 13:50:00,108.92,109.08,108.74,109.06,14226.0,107.1659,107.3234,106.9888,107.3037,14226.0
2021-10-06 14:00:00,109.06,109.26,108.97,109.19,21994.0,107.3037,107.5005,107.2151,107.4316,21994.0
2021-10-06 14:10:00,109.22,109.41,109.12,109.32,36476.0,107.4611,107.648,107.3627,107.5595,36476.0
2021-10-06 14:20:00,109.28,109.34,108.95,108.99,20632.0,107.5201,107.5792,107.1955,107.2348,20632.0
2021-10-06 14:30:00,108.99,109.07,108.85,108.99,16644.0,107.2348,107.3135,107.0971,107.2348,16644.0
2021-10-06 14:40:00,109.01,109.18,108.95,108.99,14517.0,107.2545,107.4218,107.1955,107.2348,14517.0
2021-10-06 14:50:00,109.03,109.06,108.75,108.76,12418.0,107.2742,107.3037,106.9987,107.0085,12418.0
2021-10-06 15:00:00,108.77,109.02,108.75,108.81,20737.0,107.0184,107.2643,106.9987,107.0577,20737.0
2021-10-06 15:10:00,108.88,109.06,108.85,108.94,11620.0,107.1266,107.3037,107.0971,107.1856,11620.0
2021-10-06 15:20:00,108.94,109.06,108.83,108.97,12525.0,107.1856,107.3037,107.0774,107.2151,12525.0
2021-10-06 15:30:00,108.94,108.94,108.47,108.58,25261.0,107.1856,107.1856,106.7232,106.8314,25261.0
2021-10-06 15:40:00,108.55,108.89,108.46,108.82,28401.0,106.8019,107.1364,106.7133,107.0675,28401.0
2021-10-06 15:50:00,108.89,109.11,108.73,109.05,153461.0,107.1364,107.3529,106.979,107.2938,153461.0
2021-10-07 09:30:00,112.49,112.64,111.74,111.74,76714.0,110.6784,110.826,109.9405,109.9405,76714.0
2021-10-07 09:40:00,111.8,112.27,111.63,111.74,16798.0,109.9996,110.462,109.8323,109.9405,16798.0
2021-10-07 09:50:00,111.76,112.01,111.63,111.79,16622.0,109.9602,110.2062,109.8323,109.9897,16622.0
2021-10-07 10:00:00,111.85,112.17,111.74,112.12,12758.0,110.0488,110.3636,109.9405,110.3144,12758.0
2021-10-07 10:10:00,112.17,112.77,112.02,112.73,39676.0,110.3636,110.9539,110.216,110.9146,39676.0
2021-10-07 10:20:00,112.7,112.94,112.64,112.93,19983.0,110.8851,111.1212,110.826,111.1114,19983.0
2021-10-07 10:30:00,112.96,113.02,112.41,112.41,18892.0,111.1409,111.1999,110.5997,110.5997,18892.0
2021-10-07 10:40:00,112.44,112.5,112.12,112.34,22299.0,110.6293,110.6883,110.3144,110.5309,22299.0
2021-10-07 10:50:00,112.29,112.32,111.89,111.89,27178.0,110.4817,110.5112,110.0881,110.0881,27178.0
2021-10-07 11:00:00,111.95,112.32,111.94,112.23,17286.0,110.1471,110.5112,110.1373,110.4226,17286.0
2021-10-07 11:10:00,112.23,112.24,111.95,111.99,15067.0,110.4226,110.4325,110.1471,110.1865,15067.0
2021-10-07 11:20:00,112.06,112.45,112.06,112.38,13242.0,110.2554,110.6391,110.2554,110.5702,13242.0
2021-10-07 11:30:00,112.4,112.63,112.33,112.52,21554.0,110.5899,110.8162,110.521,110.708,21554.0
2021-10-07 11:40:00,112.55,112.76,112.48,112.69,18442.0,110.7375,110.9441,110.6686,110.8752,18442.0
2021-10-07 11:50:00,112.71,113.05,112.71,112.94,18649.0,110.8949,111.2294,110.8949,111.1212,18649.0
2021-10-07 12:00:00,112.92,113.04,112.71,112.85,17265.0,111.1015,111.2196,110.8949,111.0326,17265.0
2021-10-07 12:10:00,112.85,112.94,112.72,112.74,13600.0,111.0326,111.1212,110.9047,110.9244,13600.0
2021-10-07 12:20:00,112.75,112.75,112.51,112.58,9142.0,110.9343,110.9343,110.6981,110.767,9142.0
2021-10-07 12:30:00,112.55,112.63,112.41,112.47,12620.0,110.7375,110.8162,110.5997,110.6588,12620.0
2021-10-07 12:40:00,112.49,112.49,112.35,112.45,13383.0,110.6784,110.6784,110.5407,110.6391,13383.0
2021-10-07 12:50:00,112.42,112.58,112.37,112.55,15890.0,110.6096,110.767,110.5604,110.7375,15890.0
2021-10-07 13:00:00,112.53,112.53,112.16,112.19,9792.0,110.7178,110.7178,110.3538,110.3833,9792.0
2021-10-07 13:10:00,112.21,112.34,112.21,112.27,6483.0,110.403,110.5309,110.403,110.462,6483.0
2021-10-07 13:20:00,112.29,112.34,112.06,112.17,11994.0,110.4817,110.5309,110.2554,110.3636,11994.0
2021-10-07 13:30:00,112.16,112.16,111.86,111.89,10490.0,110.3538,110.3538,110.0586,110.0881,10490.0
2021-10-07 13:40:00,111.9,112.1,111.88,111.99,7446.0,110.0979,110.2947,110.0783,110.1865,7446.0
2021-10-07 13:50:00,111.93,112.15,111.92,112.03,16032.0,110.1275,110.3439,110.1176,110.2259,16032.0
2021-10-07 14:00:00,112.05,112.1,111.81,111.9,6421.0,110.2455,110.2947,110.0094,110.0979,6421.0
2021-10-07 14:10:00,111.89,112.0,111.84,111.97,8821.0,110.0881,110.1963,110.0389,110.1668,8821.0
2021-10-07 14:20:00,111.93,111.96,111.62,111.82,20620.0,110.1275,110.157,109.8225,110.0192,20620.0
2021-10-07 14:30:00,111.79,111.88,111.7,111.75,10454.0,109.9897,110.0783,109.9012,109.9504,10454.0
2021-10-07 14:40:00,111.79,111.83,111.69,111.76,7945.0,109.9897,110.0291,109.8913,109.9602,7945.0
2021-10-07 14:50:00,111.78,111.79,111.53,111.64,4402.0,109.9799,109.9897,109.7339,109.8421,4402.0
2021-10-07 15:00:00,111.61,111.78,111.54,111.75,13235.0,109.8126,109.9799,109.7437,109.9504,13235.0
2021-10-07 15:10:00,111.74,111.9,111.72,111.86,14728.0,109.9405,110.0979,109.9208,110.0586,14728.0
2021-10-07 15:20:00,111.89,111.97,111.72,111.8,17912.0,110.0881,110.1668,109.9208,109.9996,17912.0
2021-10-07 15:30:00,111.79,111.89,111.74,111.77,24080.0,109.9897,110.0881,109.9405,109.97,24080.0
2021-10-07 15:40:00,111.71,111.8,111.54,111.59,30739.0,109.911,109.9996,109.7437,109.7929,30739.0
2021-10-07 15:50:00,111.58,111.6,111.19,111.43,87163.0,109.7831,109.8028,109.3994,109.6355,87163.0
2021-10-08 09:30:00,111.86,112.03,110.61,110.74,31664.0,110.0586,110.2259,108.8287,108.9566,31664.0
2021-10-08 09:40:00,110.87,111.23,110.31,110.83,12952.0,109.0845,109.4387,108.5336,109.0452,12952.0
2021-10-08 09:50:00,110.97,110.97,110.18,110.35,13554.0,109.1829,109.1829,108.4056,108.5729,13554.0
2021-10-08 10:00:00,110.31,110.85,110.31,110.67,10572.0,108.5336,109.0649,108.5336,108.8878,10572.0
2021-10-08 10:10:00,110.7,110.85,110.44,110.59,11862.0,108.9173,109.0649,108.6615,108.809,11862.0
2021-10-08 10:20:00,110.49,110.57,110.04,110.1,25050.0,108.7107,108.7894,108.2679,108.3269,25050.0
2021-10-08 10:30:00,110.05,110.3,109.64,109.71,15565.0,108.2777,108.5237,107.8743,107.9432,15565.0
2021-10-08 10:40:00,109.61,109.91,109.23,109.85,21094.0,107.8448,108.14,107.4709,108.081,21094.0
2021-10-08 10:50:00,109.86,110.17,109.73,109.8,10225.0,108.0908,108.3958,107.9629,108.0318,10225.0
2021-10-08 11:00:00,109.75,109.88,109.53,109.69,15057.0,107.9826,108.1105,107.7661,107.9235,15057.0
2021-10-08 11:10:00,109.62,109.81,109.45,109.78,10995.0,107.8547,108.0416,107.6874,108.0121,10995.0
2021-10-08 11:20:00,109.74,109.78,109.45,109.54,11796.0,107.9727,108.0121,107.6874,107.776,11796.0
2021-10-08 11:30:00,109.51,109.77,109.39,109.4,7444.0,107.7464,108.0023,107.6284,107.6382,7444.0
2021-10-08 11:40:00,109.42,109.61,109.3,109.5,9634.0,107.6579,107.8448,107.5398,107.7366,9634.0
2021-10-08 11:50:00,109.45,109.56,109.34,109.49,5966.0,107.6874,107.7956,107.5792,107.7268,5966.0
2021-10-08 12:00:00,109.51,109.54,109.4,109.42,4117.0,107.7464,107.776,107.6382,107.6579,4117.0
2021-10-08 12:10:00,109.34,109.54,109.3,109.54,4866.0,107.5792,107.776,107.5398,107.776,4866.0
2021-10-08 12:20:00,109.48,109.52,109.4,109.41,3300.0,107.7169,107.7563,107.6382,107.648,3300.0
2021-10-08 12:30:00,109.44,109.72,109.42,109.72,5280.0,107.6776,107.9531,107.6579,107.9531,5280.0
2021-10-08 12:40:00,109.71,109.87,109.62,109.65,2599.0,107.9432,108.1006,107.8547,107.8842,2599.0
2021-10-08 12:50:00,109.6,109.72,109.58,109.58,2900.0,107.835,107.9531,107.8153,107.8153,2900.0
2021-10-08 13:00:00,109.61,109.65,109.44,109.57,7808.0,107.8448,107.8842,107.6776,107.8055,7808.0
2021-10-08 13:10:00,109.55,109.62,109.36,109.42,7723.0,107.7858,107.8547,107.5989,107.6579,7723.0
2021-10-08 13:20:00,109.41,109.43,109.19,109.26,4540.0,107.648,107.6677,107.4316,107.5005,4540.0
2021-10-08 13:30:00,109.27,109.38,109.2,109.35,6491.0,107.5103,107.6185,107.4414,107.589,6491.0
2021-10-08 13:40:00,109.35,109.38,109.23,109.3,7643.0,107.589,107.6185,107.4709,107.5398,7643.0
2021-10-08 13:50:00,109.31,109.45,109.26,109.38,5719.0,107.5497,107.6874,107.5005,107.6185,5719.0
2021-10-08 14:00:00,109.4,109.58,109.4,109.53,12607.0,107.6382,107.8153,107.6382,107.7661,12607.0
2021-10-08 14:10:00,109.51,109.75,109.46,109.71,7374.0,107.7464,107.9826,107.6972,107.9432,7374.0
2021-10-08 14:20:00,109.73,110.04,109.71,110.04,6648.0,107.9629,108.2679,107.9432,108.2679,6648.0
2021-10-08 14:30:00,110.04,110.24,109.97,110.09,19324.0,108.2679,108.4647,108.199,108.3171,19324.0
2021-10-08 14:40:00,110.12,110.15,110.01,110.08,7478.0,108.3466,108.3761,108.2384,108.3073,7478.0
2021-10-08 14:50:00,110.03,110.06,109.96,110.03,6181.0,108.2581,108.2876,108.1892,108.2581,6181.0
2021-10-08 15:00:00,110.03,110.06,109.82,109.92,6993.0,108.2581,108.2876,108.0514,108.1498,6993.0
2021-10-08 15:10:00,109.94,110.01,109.74,109.82,7444.0,108.1695,108.2384,107.9727,108.0514,7444.0
2021-10-08 15:20:00,109.75,109.85,109.71,109.71,5492.0,107.9826,108.081,107.9432,107.9432,5492.0
2021-10-08 15:30:00,109.71,109.93,109.68,109.93,16588.0,107.9432,108.1597,107.9137,108.1597,16588.0
2021-10-08 15:40:00,109.9,109.95,109.79,109.84,25651.0,108.1302,108.1794,108.0219,108.0711,25651.0
2021-10-08 15:50:00,109.84,109.84,109.49,109.6,97235.0,108.0711,108.0711,107.7268,107.835,97235.0
2021-10-11 09:30:00,108.92,110.21,108.9,110.06,20812.0,107.1659,108.4352,107.1463,108.2876,20812.0
2021-10-11 09:40:00,110.16,110.42,109.83,110.04,20578.0,108.386,108.6418,108.0613,108.2679,20578.0
2021-10-11 09:50:00,110.14,110.17,109.85,110.11,14827.0,108.3663,108.3958,108.081,108.3368,14827.0
2021-10-11 10:00:00,110.15,110.18,109.71,110.09,30354.0,108.3761,108.4056,107.9432,108.3171,30354.0
2021-10-11 10:10:00,110.07,110.22,109.94,110.06,11707.0,108.2974,108.445,108.1695,108.2876,11707.0
2021-10-11 10:20:00,110.14,110.32,109.94,109.98,8235.0,108.3663,108.5434,108.1695,108.2089,8235.0
2021-10-11 10:30:00,110.06,110.07,109.83,109.95,13374.0,108.2876,108.2974,108.0613,108.1794,13374.0
2021-10-11 10:40:00,109.88,109.88,109.53,109.75,6518.0,108.1105,108.1105,107.7661,107.9826,6518.0
2021-10-11 10:50:00,109.71,109.83,109.6,109.6,6744.0,107.9432,108.0613,107.835,107.835,6744.0
2021-10-11 11:00:00,109.62,109.83,109.61,109.8,7460.0,107.8547,108.0613,107.8448,108.0318,7460.0
2021-10-11 11:10:00,109.78,109.9,109.69,109.7,11489.0,108.0121,108.1302,107.9235,107.9334,11489.0
2021-10-11 11:20:00,109.73,109.9,109.66,109.85,9209.0,107.9629,108.1302,107.894,108.081,9209.0
2021-10-11 11:30:00,109.83,109.89,109.72,109.77,4747.0,108.0613,108.1203,107.9531,108.0023,4747.0
2021-10-11 11:40:00,109.75,109.77,109.59,109.61,6480.0,107.9826,108.0023,107.8251,107.8448,6480.0
2021-10-11 11:50:00,109.58,109.86,109.51,109.85,6692.0,107.8153,108.0908,107.7464,108.081,6692.0
2021-10-11 12:00:00,109.82,109.83,109.31,109.46,12789.0,108.0514,108.0613,107.5497,107.6972,12789.0
2021-10-11 12:10:00,109.46,109.49,109.14,109.28,7847.0,107.6972,107.7268,107.3824,107.5201,7847.0
2021-10-11 12:20:00,109.27,109.45,109.23,109.34,8037.0,107.5103,107.6874,107.4709,107.5792,8037.0
2021-10-11 12:30:00,109.34,109.34,109.19,109.23,6633.0,107.5792,107.5792,107.4316,107.4709,6633.0
2021-10-11 12:40:00,109.19,109.34,109.15,109.27,9558.0,107.4316,107.5792,107.3922,107.5103,9558.0
2021-10-11 12:50:00,109.27,109.43,109.15,109.42,12409.0,107.5103,107.6677,107.3922,107.6579,12409.0
2021-10-11 13:00:00,109.41,109.41,108.99,109.03,7281.0,107.648,107.648,107.2348,107.2742,7281.0
2021-10-11 13:10:00,109.04,109.17,109.02,109.02,7995.0,107.284,107.4119,107.2643,107.2643,7995.0
2021-10-11 13:20:00,109.04,109.04,108.8,108.84,10426.0,107.284,107.284,107.0479,107.0872,10426.0
2021-10-11 13:30:00,108.84,108.98,108.73,108.98,6882.0,107.0872,107.225,106.979,107.225,6882.0
2021-10-11 13:40:00,109.07,109.1,108.92,108.95,7974.0,107.3135,107.343,107.1659,107.1955,7974.0
2021-10-11 13:50:00,109.04,109.15,109.03,109.06,6439.0,107.284,107.3922,107.2742,107.3037,6439.0
2021-10-11 14:00:00,108.96,109.15,108.96,109.13,9923.0,107.2053,107.3922,107.2053,107.3726,9923.0
2021-10-11 14:10:00,109.15,109.36,109.14,109.21,9895.0,107.3922,107.5989,107.3824,107.4513,9895.0
2021-10-11 14:20:00,109.18,109.21,109.05,109.1,9136.0,107.4218,107.4513,107.2938,107.343,9136.0
2021-10-11 14:30:00,109.09,109.11,108.89,108.93,9327.0,107.3332,107.3529,107.1364,107.1758,9327.0
2021-10-11 14:40:00,108.96,109.04,108.94,109.02,6444.0,107.2053,107.284,107.1856,107.2643,6444.0
2021-10-11 14:50:00,109.01,109.07,108.8,109.06,7740.0,107.2545,107.3135,107.0479,107.3037,7740.0
2021-10-11 15:00:00,109.01,109.09,108.85,108.88,10582.0,107.2545,107.3332,107.0971,107.1266,10582.0
2021-10-11 15:10:00,108.9,108.96,108.78,108.84,11679.0,107.1463,107.2053,107.0282,107.0872,11679.0
2021-10-11 15:20:00,108.82,109.0,108.69,108.71,12475.0,107.0675,107.2447,106.9396,106.9593,12475.0
2021-10-11 15:30:00,108.71,108.74,108.58,108.61,16689.0,106.9593,106.9888,106.8314,106.8609,16689.0
2021-10-11 15:40:00,108.61,108.72,108.41,108.42,25930.0,106.8609,106.9692,106.6642,106.674,25930.0
2021-10-11 15:50:00,108.41,108.41,107.92,107.98,87296.0,106.6642,106.6642,106.182,106.2411,87296.0
2021-10-12 09:30:00,109.78,109.78,108.52,108.85,21182.0,108.0121,108.0121,106.7724,107.0971,21182.0
2021-10-12 09:40:00,108.52,108.6,107.78,108.25,10737.0,106.7724,106.8511,106.0443,106.5067,10737.0
2021-10-12 09:50:00,108.23,108.55,107.84,107.99,12222.0,106.4871,106.8019,106.1033,106.2509,12222.0
2021-10-12 10:00:00,107.83,108.19,107.77,107.87,8602.0,106.0935,106.4477,106.0345,106.1328,8602.0
2021-10-12 10:10:00,107.82,108.16,107.71,108.04,11181.0,106.0837,106.4182,105.9754,106.3001,11181.0
2021-10-12 10:20:00,108.0,108.2,107.86,108.09,11275.0,106.2608,106.4575,106.123,106.3493,11275.0
2021-10-12 10:30:00,108.09,108.09,107.59,107.83,7894.0,106.3493,106.3493,105.8574,106.0935,7894.0
2021-10-12 10:40:00,107.85,108.0,107.65,107.76,7155.0,106.1132,106.2608,105.9164,106.0246,7155.0
2021-10-12 10:50:00,107.72,107.77,107.41,107.45,23802.0,105.9853,106.0345,105.6803,105.7196,23802.0
2021-10-12 11:00:00,107.5,108.11,107.5,107.99,10998.0,105.7688,106.369,105.7688,106.2509,10998.0
2021-10-12 11:10:00,108.04,108.14,107.75,107.97,13746.0,106.3001,106.3985,106.0148,106.2312,13746.0
2021-10-12 11:20:00,107.98,108.28,107.96,108.16,9457.0,106.2411,106.5362,106.2214,106.4182,9457.0
2021-10-12 11:30:00,108.2,108.3,107.97,108.04,12227.0,106.4575,106.5559,106.2312,106.3001,12227.0
2021-10-12 11:40:00,107.99,108.18,107.89,108.06,6494.0,106.2509,106.4379,106.1525,106.3198,6494.0
2021-10-12 11:50:00,108.12,108.44,108.1,108.44,5128.0,106.3788,106.6937,106.3591,106.6937,5128.0
2021-10-12 12:00:00,108.41,108.6,108.37,108.37,6850.0,106.6642,106.8511,106.6248,106.6248,6850.0
2021-10-12 12:10:00,108.38,108.47,108.17,108.2,10352.0,106.6346,106.7232,106.428,106.4575,10352.0
2021-10-12 12:20:00,108.16,108.18,107.85,107.89,7174.0,106.4182,106.4379,106.1132,106.1525,7174.0
2021-10-12 12:30:00,107.9,107.93,107.41,107.42,10200.0,106.1624,106.1919,105.6803,105.6901,10200.0
2021-10-12 12:40:00,107.46,107.59,107.43,107.59,5334.0,105.7295,105.8574,105.6999,105.8574,5334.0
2021-10-12 12:50:00,107.55,107.63,107.48,107.53,6543.0,105.818,105.8967,105.7491,105.7983,6543.0
2021-10-12 13:00:00,107.52,107.52,107.19,107.27,7030.0,105.7885,105.7885,105.4638,105.5425,7030.0
2021-10-12 13:10:00,107.27,107.49,107.26,107.4,6326.0,105.5425,105.759,105.5327,105.6704,6326.0
2021-10-12 13:20:00,107.44,107.56,107.36,107.45,10793.0,105.7098,105.8278,105.6311,105.7196,10793.0
2021-10-12 13:30:00,107.43,107.51,107.23,107.39,8224.0,105.6999,105.7786,105.5032,105.6606,8224.0
2021-10-12 13:40:00,107.47,107.7,107.46,107.55,12939.0,105.7393,105.9656,105.7295,105.818,12939.0
2021-10-12 13:50:00,107.59,107.73,107.57,107.58,7732.0,105.8574,105.9951,105.8377,105.8475,7732.0
2021-10-12 14:00:00,107.63,107.7,107.5,107.53,8820.0,105.8967,105.9656,105.7688,105.7983,8820.0
2021-10-12 14:10:00,107.48,107.8,107.48,107.78,8682.0,105.7491,106.064,105.7491,106.0443,8682.0
2021-10-12 14:20:00,107.76,107.98,107.75,107.84,8972.0,106.0246,106.2411,106.0148,106.1033,8972.0
2021-10-12 14:30:00,107.89,107.93,107.67,107.68,8291.0,106.1525,106.1919,105.9361,105.9459,8291.0
2021-10-12 14:40:00,107.73,107.91,107.67,107.88,9330.0,105.9951,106.1722,105.9361,106.1427,9330.0
2021-10-12 14:50:00,107.88,107.97,107.69,107.75,10803.0,106.1427,106.2312,105.9557,106.0148,10803.0
2021-10-12 15:00:00,107.63,107.67,107.32,107.32,10713.0,105.8967,105.9361,105.5917,105.5917,10713.0
2021-10-12 15:10:00,107.35,107.54,107.32,107.42,11004.0,105.6212,105.8082,105.5917,105.6901,11004.0
2021-10-12 15:20:00,107.41,107.63,107.38,107.58,11676.0,105.6803,105.8967,105.6507,105.8475,11676.0
2021-10-12 15:30:00,107.55,107.81,107.55,107.69,15360.0,105.818,106.0738,105.818,105.9557,15360.0
2021-10-12 15:40:00,107.68,107.69,107.01,107.08,37663.0,105.9459,105.9557,105.2867,105.3556,37663.0
2021-10-12 15:50:00,107.13,107.44,106.85,107.35,87917.0,105.4048,105.7098,105.1293,105.6212,87917.0
2021-10-13 09:30:00,108.62,109.26,108.36,109.22,29339.0,106.8708,107.5005,106.615,107.4611,29339.0
2021-10-13 09:40:00,109.27,109.27,108.64,108.64,16769.0,107.5103,107.5103,106.8904,106.8904,16769.0
2021-10-13 09:50:00,108.68,108.74,108.16,108.65,15230.0,106.9298,106.9888,106.4182,106.9003,15230.0
2021-10-13 10:00:00,108.72,109.07,108.62,108.73,20124.0,106.9692,107.3135,106.8708,106.979,20124.0
2021-10-13 10:10:00,108.78,108.8,108.1,108.8,15500.0,107.0282,107.0479,106.3591,107.0479,15500.0
2021-10-13 10:20:00,108.86,108.93,108.54,108.66,24670.0,107.1069,107.1758,106.7921,106.9101,24670.0
2021-10-13 10:30:00,108.61,109.11,108.51,108.64,14651.0,106.8609,107.3529,106.7625,106.8904,14651.0
2021-10-13 10:40:00,108.64,108.93,108.64,108.68,9774.0,106.8904,107.1758,106.8904,106.9298,9774.0
2021-10-13 10:50:00,108.66,108.75,108.45,108.5,9970.0,106.9101,106.9987,106.7035,106.7527,9970.0
2021-10-13 11:00:00,108.58,108.84,108.48,108.76,15456.0,106.8314,107.0872,106.733,107.0085,15456.0
2021-10-13 11:10:00,108.74,108.8,108.57,108.8,10257.0,106.9888,107.0479,106.8216,107.0479,10257.0
2021-10-13 11:20:00,108.81,108.84,108.56,108.57,8580.0,107.0577,107.0872,106.8117,106.8216,8580.0
2021-10-13 11:30:00,108.56,108.57,108.15,108.39,9976.0,106.8117,106.8216,106.4083,106.6445,9976.0
2021-10-13 11:40:00,108.55,108.86,108.43,108.82,9974.0,106.8019,107.1069,106.6838,107.0675,9974.0
2021-10-13 11:50:00,108.84,108.84,108.62,108.83,7685.0,107.0872,107.0872,106.8708,107.0774,7685.0
2021-10-13 12:00:00,108.88,109.09,108.75,108.9,46336.0,107.1266,107.3332,106.9987,107.1463,46336.0
2021-10-13 12:10:00,108.91,109.03,108.37,108.56,60781.0,107.1561,107.2742,106.6248,106.8117,60781.0
2021-10-13 12:20:00,108.54,108.69,108.4,108.69,10166.0,106.7921,106.9396,106.6543,106.9396,10166.0
2021-10-13 12:30:00,108.67,108.67,108.44,108.45,9229.0,106.92,106.92,106.6937,106.7035,9229.0
2021-10-13 12:40:00,108.48,108.61,108.33,108.37,9471.0,106.733,106.8609,106.5854,106.6248,9471.0
2021-10-13 12:50:00,108.38,108.55,108.32,108.5,5059.0,106.6346,106.8019,106.5756,106.7527,5059.0
2021-10-13 13:00:00,108.52,108.7,108.45,108.64,6019.0,106.7724,106.9495,106.7035,106.8904,6019.0
2021-10-13 13:10:00,108.7,108.73,108.62,108.68,6365.0,106.9495,106.979,106.8708,106.9298,6365.0
2021-10-13 13:20:00,108.66,108.84,108.57,108.82,10907.0,106.9101,107.0872,106.8216,107.0675,10907.0
2021-10-13 13:30:00,108.83,109.05,108.83,108.94,8847.0,107.0774,107.2938,107.0774,107.1856,8847.0
2021-10-13 13:40:00,108.93,108.95,108.71,108.77,13426.0,107.1758,107.1955,106.9593,107.0184,13426.0
2021-10-13 13:50:00,108.82,108.89,108.81,108.83,5751.0,107.0675,107.1364,107.0577,107.0774,5751.0
2021-10-13 14:00:00,108.89,109.16,108.6,108.77,16591.0,107.1364,107.4021,106.8511,107.0184,16591.0
2021-10-13 14:10:00,108.76,108.95,108.67,108.72,9116.0,107.0085,107.1955,106.92,106.9692,9116.0
2021-10-13 14:20:00,108.73,108.96,108.73,108.73,16654.0,106.979,107.2053,106.979,106.979,16654.0
2021-10-13 14:30:00,108.8,108.82,108.53,108.56,9955.0,107.0479,107.0675,106.7822,106.8117,9955.0
2021-10-13 14:40:00,108.55,108.55,108.3,108.37,10281.0,106.8019,106.8019,106.5559,106.6248,10281.0
2021-10-13 14:50:00,108.35,108.57,108.32,108.52,13069.0,106.6051,106.8216,106.5756,106.7724,13069.0
2021-10-13 15:00:00,108.49,108.56,108.35,108.55,10185.0,106.7429,106.8117,106.6051,106.8019,10185.0
2021-10-13 15:10:00,108.52,108.66,108.41,108.49,14930.0,106.7724,106.9101,106.6642,106.7429,14930.0
2021-10-13 15:20:00,108.45,108.45,108.18,108.18,11459.0,106.7035,106.7035,106.4379,106.4379,11459.0
2021-10-13 15:30:00,108.2,108.53,108.2,108.53,17287.0,106.4575,106.7822,106.4575,106.7822,17287.0
2021-10-13 15:40:00,108.5,108.54,108.26,108.47,21664.0,106.7527,106.7921,106.5166,106.7232,21664.0
2021-10-13 15:50:00,108.43,108.57,108.33,108.49,90016.0,106.6838,106.8216,106.5854,106.7429,90016.0
2021-10-14 09:30:00,111.38,111.63,110.83,111.44,49698.0,109.5863,109.8323,109.0452,109.6454,49698.0
2021-10-14 09:40:00,111.39,111.72,110.7,110.98,54359.0,109.5962,109.9208,108.9173,109.1928,54359.0
2021-10-14 09:50:00,110.95,111.04,110.58,110.89,12881.0,109.1632,109.2518,108.7992,109.1042,12881.0
2021-10-14 10:00:00,111.0,111.24,110.74,110.97,20520.0,109.2124,109.4486,108.9566,109.1829,20520.0
2021-10-14 10:10:00,110.95,111.27,110.73,111.0,33777.0,109.1632,109.4781,108.9468,109.2124,33777.0
2021-10-14 10:20:00,110.97,111.24,110.8,110.83,14425.0,109.1829,109.4486,109.0157,109.0452,14425.0
2021-10-14 10:30:00,110.85,110.9,110.68,110.81,7229.0,109.0649,109.1141,108.8976,109.0255,7229.0
2021-10-14 10:40:00,110.76,110.76,110.41,110.43,11692.0,108.9763,108.9763,108.6319,108.6516,11692.0
2021-10-14 10:50:00,110.45,111.0,110.45,110.61,50541.0,108.6713,109.2124,108.6713,108.8287,50541.0
2021-10-14 11:00:00,110.68,110.8,110.4,110.42,7310.0,108.8976,109.0157,108.6221,108.6418,7310.0
2021-10-14 11:10:00,110.45,110.9,110.45,110.87,8286.0,108.6713,109.1141,108.6713,109.0845,8286.0
2021-10-14 11:20:00,110.87,110.97,110.79,110.89,6888.0,109.0845,109.1829,109.0058,109.1042,6888.0
2021-10-14 11:30:00,110.85,111.05,110.84,111.05,7105.0,109.0649,109.2616,109.055,109.2616,7105.0
2021-10-14 11:40:00,111.09,111.57,111.08,111.54,6033.0,109.301,109.7733,109.2912,109.7437,6033.0
2021-10-14 11:50:00,111.53,111.64,111.47,111.59,14087.0,109.7339,109.8421,109.6749,109.7929,14087.0
2021-10-14 12:00:00,111.55,111.64,111.4,111.51,4585.0,109.7536,109.8421,109.606,109.7142,4585.0
2021-10-14 12:10:00,111.46,111.61,111.4,111.43,12079.0,109.665,109.8126,109.606,109.6355,12079.0
2021-10-14 12:20:00,111.43,112.14,111.38,111.68,329693.0,109.6355,110.3341,109.5863,109.8815,329693.0
2021-10-14 12:30:00,111.72,111.79,111.55,111.71,24585.0,109.9208,109.9897,109.7536,109.911,24585.0
2021-10-14 12:40:00,111.78,111.97,111.78,111.93,22846.0,109.9799,110.1668,109.9799,110.1275,22846.0
2021-10-14 12:50:00,111.93,112.16,111.84,112.15,10085.0,110.1275,110.3538,110.0389,110.3439,10085.0
2021-10-14 13:00:00,112.16,112.16,111.89,111.91,9946.0,110.3538,110.3538,110.0881,110.1078,9946.0
2021-10-14 13:10:00,111.94,112.09,111.94,112.0,18278.0,110.1373,110.2849,110.1373,110.1963,18278.0
2021-10-14 13:20:00,112.0,112.04,111.7,111.8,9519.0,110.1963,110.2357,109.9012,109.9996,9519.0
2021-10-14 13:30:00,111.82,111.93,111.8,111.93,9262.0,110.0192,110.1275,109.9996,110.1275,9262.0
2021-10-14 13:40:00,111.93,112.0,111.87,112.0,6469.0,110.1275,110.1963,110.0684,110.1963,6469.0
2021-10-14 13:50:00,112.02,112.06,111.88,111.95,7857.0,110.216,110.2554,110.0783,110.1471,7857.0
2021-10-14 14:00:00,111.92,112.06,111.92,112.03,8950.0,110.1176,110.2554,110.1176,110.2259,8950.0
2021-10-14 14:10:00,112.02,112.2,111.91,112.19,14981.0,110.216,110.3931,110.1078,110.3833,14981.0
2021-10-14 14:20:00,112.22,112.38,112.15,112.37,10080.0,110.4128,110.5702,110.3439,110.5604,10080.0
2021-10-14 14:30:00,112.35,112.35,112.19,112.26,11014.0,110.5407,110.5407,110.3833,110.4522,11014.0
2021-10-14 14:40:00,112.3,112.3,112.15,112.22,14642.0,110.4915,110.4915,110.3439,110.4128,14642.0
2021-10-14 14:50:00,112.23,112.44,112.23,112.4,16109.0,110.4226,110.6293,110.4226,110.5899,16109.0
2021-10-14 15:00:00,112.42,112.55,112.33,112.39,18004.0,110.6096,110.7375,110.521,110.5801,18004.0
2021-10-14 15:10:00,112.37,112.7,112.35,112.7,57406.0,110.5604,110.8851,110.5407,110.8851,57406.0
2021-10-14 15:20:00,112.7,112.77,112.44,112.59,75831.0,110.8851,110.9539,110.6293,110.7768,75831.0
2021-10-14 15:30:00,112.59,112.62,112.31,112.34,26171.0,110.7768,110.8064,110.5013,110.5309,26171.0
2021-10-14 15:40:00,112.36,112.54,112.23,112.48,29286.0,110.5505,110.7276,110.4226,110.6686,29286.0
2021-10-14 15:50:00,112.46,112.74,112.26,112.74,93789.0,110.6489,110.9244,110.4522,110.9244,93789.0
2021-10-15 09:30:00,114.0,114.83,113.24,114.54,94674.0,112.1641,112.9808,111.4164,112.6954,94674.0
2021-10-15 09:40:00,114.69,114.82,113.85,114.06,16705.0,112.843,112.9709,112.0165,112.2232,16705.0
2021-10-15 09:50:00,114.1,114.32,113.75,114.07,30529.0,112.2625,112.479,111.9182,112.233,30529.0
2021-10-15 10:00:00,114.13,114.65,113.75,114.6,94021.0,112.292,112.8037,111.9182,112.7545,94021.0
2021-10-15 10:10:00,114.52,114.54,114.19,114.19,11628.0,112.6758,112.6954,112.3511,112.3511,11628.0
2021-10-15 10:20:00,114.21,114.37,113.75,113.75,39832.0,112.3707,112.5282,111.9182,111.9182,39832.0
2021-10-15 10:30:00,113.69,114.22,113.69,114.18,16508.0,111.8591,112.3806,111.8591,112.3412,16508.0
2021-10-15 10:40:00,114.16,114.54,114.16,114.48,11236.0,112.3216,112.6954,112.3216,112.6364,11236.0
2021-10-15 10:50:00,114.49,114.79,114.41,114.67,29185.0,112.6462,112.9414,112.5675,112.8233,29185.0
2021-10-15 11:00:00,114.68,114.68,114.25,114.31,22493.0,112.8332,112.8332,112.4101,112.4691,22493.0
2021-10-15 11:10:00,114.26,114.36,114.01,114.05,16889.0,112.4199,112.5183,112.174,112.2133,16889.0
2021-10-15 11:20:00,114.01,114.14,113.89,114.03,12571.0,112.174,112.3019,112.0559,112.1936,12571.0
2021-10-15 11:30:00,114.08,114.18,113.9,113.9,5627.0,112.2428,112.3412,112.0657,112.0657,5627.0
2021-10-15 11:40:00,113.9,113.95,113.55,113.55,14263.0,112.0657,112.1149,111.7214,111.7214,14263.0
2021-10-15 11:50:00,113.61,113.65,113.5,113.64,9974.0,111.7804,111.8198,111.6722,111.8099,9974.0
2021-10-15 12:00:00,113.64,113.78,113.63,113.75,10426.0,111.8099,111.9477,111.8001,111.9182,10426.0
2021-10-15 12:10:00,113.75,113.89,113.73,113.76,9378.0,111.9182,112.0559,111.8985,111.928,9378.0
2021-10-15 12:20:00,113.7,113.7,113.52,113.64,4195.0,111.869,111.869,111.6919,111.8099,4195.0
2021-10-15 12:30:00,113.67,113.68,113.57,113.59,5391.0,111.8394,111.8493,111.7411,111.7607,5391.0
2021-10-15 12:40:00,113.59,113.74,113.55,113.55,6734.0,111.7607,111.9083,111.7214,111.7214,6734.0
2021-10-15 12:50:00,113.54,113.58,113.45,113.49,7299.0,111.7115,111.7509,111.623,111.6623,7299.0
2021-10-15 13:00:00,113.44,113.44,113.23,113.31,5772.0,111.6131,111.6131,111.4065,111.4852,5772.0
2021-10-15 13:10:00,113.33,113.39,113.27,113.36,15142.0,111.5049,111.564,111.4459,111.5344,15142.0
2021-10-15 13:20:00,113.4,113.54,113.33,113.5,9155.0,111.5738,111.7115,111.5049,111.6722,9155.0
2021-10-15 13:30:00,113.53,113.56,113.44,113.49,8804.0,111.7017,111.7312,111.6131,111.6623,8804.0
2021-10-15 13:40:00,113.51,113.65,113.45,113.65,7530.0,111.682,111.8198,111.623,111.8198,7530.0
2021-10-15 13:50:00,113.64,113.67,113.5,113.51,6693.0,111.8099,111.8394,111.6722,111.682,6693.0
2021-10-15 14:00:00,113.56,113.61,113.49,113.57,5387.0,111.7312,111.7804,111.6623,111.7411,5387.0
2021-10-15 14:10:00,113.57,113.79,113.54,113.72,8606.0,111.7411,111.9575,111.7115,111.8886,8606.0
2021-10-15 14:20:00,113.71,113.85,113.7,113.79,7969.0,111.8788,112.0165,111.869,111.9575,7969.0
2021-10-15 14:30:00,113.73,113.77,113.64,113.66,9052.0,111.8985,111.9378,111.8099,111.8296,9052.0
2021-10-15 14:40:00,113.68,113.69,113.54,113.62,7022.0,111.8493,111.8591,111.7115,111.7902,7022.0
2021-10-15 14:50:00,113.6,113.79,113.6,113.72,10180.0,111.7706,111.9575,111.7706,111.8886,10180.0
2021-10-15 15:00:00,113.72,113.87,113.57,113.6,12782.0,111.8886,112.0362,111.7411,111.7706,12782.0
2021-10-15 15:10:00,113.58,113.84,113.56,113.83,27252.0,111.7509,112.0067,111.7312,111.9969,27252.0
2021-10-15 15:20:00,113.83,113.93,113.64,113.85,16717.0,111.9969,112.0953,111.8099,112.0165,16717.0
2021-10-15 15:30:00,113.84,113.93,113.72,113.84,21445.0,112.0067,112.0953,111.8886,112.0067,21445.0
2021-10-15 15:40:00,113.82,113.87,113.73,113.83,33164.0,111.987,112.0362,111.8985,111.9969,33164.0
2021-10-15 15:50:00,113.82,114.08,113.67,113.98,124894.0,111.987,112.2428,111.8394,112.1445,124894.0
2021-10-18 09:30:00,112.92,113.5,112.56,113.48,31333.0,111.1015,111.6722,110.7473,111.6525,31333.0
2021-10-18 09:40:00,113.63,114.3,113.47,114.3,9439.0,111.8001,112.4593,111.6427,112.4593,9439.0
2021-10-18 09:50:00,114.32,114.32,113.85,114.08,9219.0,112.479,112.479,112.0165,112.2428,9219.0
2021-10-18 10:00:00,113.97,114.37,113.96,114.07,20456.0,112.1346,112.5282,112.1248,112.233,20456.0
2021-10-18 10:10:00,114.1,114.35,113.94,114.28,6139.0,112.2625,112.5085,112.1051,112.4396,6139.0
2021-10-18 10:20:00,114.27,114.36,114.21,114.33,8329.0,112.4298,112.5183,112.3707,112.4888,8329.0
2021-10-18 10:30:00,114.39,114.41,113.99,114.18,8206.0,112.5478,112.5675,112.1543,112.3412,8206.0
2021-10-18 10:40:00,114.2,114.36,114.15,114.27,7810.0,112.3609,112.5183,112.3117,112.4298,7810.0
2021-10-18 10:50:00,114.23,114.37,114.17,114.37,7121.0,112.3904,112.5282,112.3314,112.5282,7121.0
2021-10-18 11:00:00,114.4,114.53,114.37,114.53,9629.0,112.5577,112.6856,112.5282,112.6856,9629.0
2021-10-18 11:10:00,114.47,114.55,114.3,114.39,6425.0,112.6266,112.7053,112.4593,112.5478,6425.0
2021-10-18 11:20:00,114.36,114.63,114.34,114.45,4274.0,112.5183,112.784,112.4987,112.6069,4274.0
2021-10-18 11:30:00,114.44,114.59,114.43,114.56,4836.0,112.597,112.7446,112.5872,112.7151,4836.0
2021-10-18 11:40:00,114.58,114.81,114.58,114.8,3448.0,112.7348,112.9611,112.7348,112.9512,3448.0
2021-10-18 11:50:00,114.78,114.91,114.75,114.85,7150.0,112.9316,113.0595,112.9021,113.0004,7150.0
2021-10-18 12:00:00,114.87,115.25,114.84,115.17,19328.0,113.0201,113.394,112.9906,113.3153,19328.0
2021-10-18 12:10:00,115.15,115.2,115.05,115.17,14033.0,113.2956,113.3448,113.1972,113.3153,14033.0
2021-10-18 12:20:00,115.13,115.14,114.78,114.85,11410.0,113.2759,113.2858,112.9316,113.0004,11410.0
2021-10-18 12:30:00,114.84,115.08,114.82,115.08,11595.0,112.9906,113.2267,112.9709,113.2267,11595.0
2021-10-18 12:40:00,115.04,115.1,114.87,114.89,7947.0,113.1874,113.2464,113.0201,113.0398,7947.0
2021-10-18 12:50:00,114.89,114.95,114.83,114.92,3018.0,113.0398,113.0988,112.9808,113.0693,3018.0
2021-10-18 13:00:00,114.95,114.99,114.87,114.87,10414.0,113.0988,113.1382,113.0201,113.0201,10414.0
2021-10-18 13:10:00,114.88,115.03,114.88,114.97,8217.0,113.03,113.1775,113.03,113.1185,8217.0
2021-10-18 13:20:00,114.97,114.97,114.83,114.85,5983.0,113.1185,113.1185,112.9808,113.0004,5983.0
2021-10-18 13:30:00,114.85,114.94,114.82,114.86,5250.0,113.0004,113.089,112.9709,113.0103,5250.0
2021-10-18 13:40:00,114.82,114.89,114.74,114.85,6554.0,112.9709,113.0398,112.8922,113.0004,6554.0
2021-10-18 13:50:00,114.86,114.9,114.76,114.83,10780.0,113.0103,113.0496,112.9119,112.9808,10780.0
2021-10-18 14:00:00,114.83,115.08,114.83,115.04,12282.0,112.9808,113.2267,112.9808,113.1874,12282.0
2021-10-18 14:10:00,115.05,115.3,115.02,115.3,6242.0,113.1972,113.4432,113.1677,113.4432,6242.0
2021-10-18 14:20:00,115.29,115.39,115.29,115.37,10261.0,113.4334,113.5317,113.4334,113.5121,10261.0
2021-10-18 14:30:00,115.41,115.44,115.3,115.37,10007.0,113.5514,113.5809,113.4432,113.5121,10007.0
2021-10-18 14:40:00,115.4,115.43,115.3,115.42,6836.0,113.5416,113.5711,113.4432,113.5613,6836.0
2021-10-18 14:50:00,115.42,115.63,115.41,115.6,11207.0,113.5613,113.7679,113.5514,113.7384,11207.0
2021-10-18 15:00:00,115.59,115.62,115.34,115.46,10495.0,113.7285,113.758,113.4826,113.6006,10495.0
2021-10-18 15:10:00,115.43,115.59,115.35,115.58,16473.0,113.5711,113.7285,113.4924,113.7187,16473.0
2021-10-18 15:20:00,115.59,115.65,115.48,115.57,16165.0,113.7285,113.7876,113.6203,113.7088,16165.0
2021-10-18 15:30:00,115.55,115.64,115.5,115.58,17959.0,113.6892,113.7777,113.64,113.7187,17959.0
2021-10-18 15:40:00,115.58,115.72,115.44,115.72,37109.0,113.7187,113.8564,113.5809,113.8564,37109.0
2021-10-18 15:50:00,115.74,115.86,115.51,115.79,129803.0,113.8761,113.9942,113.6498,113.9253,129803.0
2021-10-19 09:30:00,116.32,116.32,115.7,116.3,34390.0,114.4468,114.4468,113.8368,114.4271,34390.0
2021-10-19 09:40:00,116.24,116.96,116.21,116.72,19103.0,114.3681,115.0765,114.3385,114.8403,19103.0
2021-10-19 09:50:00,116.77,116.82,116.46,116.57,15664.0,114.8895,114.9387,114.5845,114.6927,15664.0
2021-10-19 10:00:00,116.53,116.85,116.46,116.77,10452.0,114.6534,114.9682,114.5845,114.8895,10452.0
2021-10-19 10:10:00,116.73,116.85,116.42,116.42,10082.0,114.8502,114.9682,114.5452,114.5452,10082.0
2021-10-19 10:20:00,116.46,116.48,116.14,116.31,6420.0,114.5845,114.6042,114.2697,114.4369,6420.0
2021-10-19 10:30:00,116.26,116.31,115.74,115.81,6800.0,114.3877,114.4369,113.8761,113.945,6800.0
2021-10-19 10:40:00,115.87,116.04,115.81,115.9,5607.0,114.004,114.1713,113.945,114.0335,5607.0
2021-10-19 10:50:00,115.91,116.17,115.71,116.07,16294.0,114.0434,114.2992,113.8466,114.2008,16294.0
2021-10-19 11:00:00,116.12,116.24,116.11,116.13,5175.0,114.25,114.3681,114.2402,114.2598,5175.0
2021-10-19 11:10:00,116.15,116.44,116.15,116.39,7469.0,114.2795,114.5648,114.2795,114.5156,7469.0
2021-10-19 11:20:00,116.42,116.51,116.36,116.4,5765.0,114.5452,114.6337,114.4861,114.5255,5765.0
2021-10-19 11:30:00,116.41,116.54,116.38,116.49,12350.0,114.5353,114.6632,114.5058,114.614,12350.0
2021-10-19 11:40:00,116.59,116.84,116.56,116.77,3782.0,114.7124,114.9584,114.6829,114.8895,3782.0
2021-10-19 11:50:00,116.79,117.03,116.79,116.97,11229.0,114.9092,115.1453,114.9092,115.0863,11229.0
2021-10-19 12:00:00,116.92,116.96,116.79,116.88,4091.0,115.0371,115.0765,114.9092,114.9978,4091.0
2021-10-19 12:10:00,116.86,117.05,116.82,117.04,6385.0,114.9781,115.165,114.9387,115.1552,6385.0
2021-10-19 12:20:00,117.02,117.13,116.92,117.01,13919.0,115.1355,115.2437,115.0371,115.1257,13919.0
2021-10-19 12:30:00,117.03,117.12,116.86,117.0,5534.0,115.1453,115.2339,114.9781,115.1158,5534.0
2021-10-19 12:40:00,117.01,117.06,116.98,116.98,4224.0,115.1257,115.1749,115.0961,115.0961,4224.0
2021-10-19 12:50:00,116.98,116.98,116.8,116.9,9171.0,115.0961,115.0961,114.919,115.0174,9171.0
2021-10-19 13:00:00,116.9,116.97,116.75,116.88,9166.0,115.0174,115.0863,114.8698,114.9978,9166.0
2021-10-19 13:10:00,116.9,116.92,116.72,116.74,12429.0,115.0174,115.0371,114.8403,114.86,12429.0
2021-10-19 13:20:00,116.73,116.79,116.73,116.78,8722.0,114.8502,114.9092,114.8502,114.8994,8722.0
2021-10-19 13:30:00,116.8,116.87,116.76,116.82,7242.0,114.919,114.9879,114.8797,114.9387,7242.0
2021-10-19 13:40:00,116.82,116.93,116.73,116.73,8081.0,114.9387,115.0469,114.8502,114.8502,8081.0
2021-10-19 13:50:00,116.76,116.96,116.74,116.93,11740.0,114.8797,115.0765,114.86,115.0469,11740.0
2021-10-19 14:00:00,116.97,117.08,116.95,117.02,10252.0,115.0863,115.1945,115.0666,115.1355,10252.0
2021-10-19 14:10:00,117.02,117.14,116.99,116.99,14474.0,115.1355,115.2536,115.106,115.106,14474.0
2021-10-19 14:20:00,116.93,116.97,116.41,116.43,10841.0,115.0469,115.0863,114.5353,114.555,10841.0
2021-10-19 14:30:00,116.42,116.5,116.2,116.32,10921.0,114.5452,114.6239,114.3287,114.4468,10921.0
2021-10-19 14:40:00,116.32,116.46,116.29,116.35,5231.0,114.4468,114.5845,114.4173,114.4763,5231.0
2021-10-19 14:50:00,116.38,116.51,116.31,116.41,12331.0,114.5058,114.6337,114.4369,114.5353,12331.0
2021-10-19 15:00:00,116.4,116.65,116.39,116.65,7332.0,114.5255,114.7715,114.5156,114.7715,7332.0
2021-10-19 15:10:00,116.7,116.89,116.7,116.88,5349.0,114.8206,115.0076,114.8206,114.9978,5349.0
2021-10-19 15:20:00,116.86,116.91,116.64,116.75,10677.0,114.9781,115.0273,114.7616,114.8698,10677.0
2021-10-19 15:30:00,116.7,116.77,116.5,116.68,17886.0,114.8206,114.8895,114.6239,114.801,17886.0
2021-10-19 15:40:00,116.66,116.66,116.38,116.38,37650.0,114.7813,114.7813,114.5058,114.5058,37650.0
2021-10-19 15:50:00,116.35,116.83,116.29,116.82,101608.0,114.4763,114.9486,114.4173,114.9387,101608.0
2021-10-20 09:30:00,116.49,116.83,115.61,115.95,51758.0,114.614,114.9486,113.7482,114.0827,51758.0
2021-10-20 09:40:00,116.06,116.2,115.42,115.63,13756.0,114.191,114.3287,113.5613,113.7679,13756.0
2021-10-20 09:50:00,115.69,115.7,115.41,115.56,7875.0,113.8269,113.8368,113.5514,113.699,7875.0
2021-10-20 10:00:00,115.55,115.56,115.05,115.32,7170.0,113.6892,113.699,113.1972,113.4629,7170.0
2021-10-20 10:10:00,115.29,115.66,115.2,115.65,9031.0,113.4334,113.7974,113.3448,113.7876,9031.0
2021-10-20 10:20:00,115.66,116.0,115.64,116.0,18579.0,113.7974,114.1319,113.7777,114.1319,18579.0
2021-10-20 10:30:00,116.01,116.59,116.0,116.46,12318.0,114.1418,114.7124,114.1319,114.5845,12318.0
2021-10-20 10:40:00,116.42,116.42,116.05,116.1,5736.0,114.5452,114.5452,114.1811,114.2303,5736.0
2021-10-20 10:50:00,116.12,116.15,115.76,115.77,5792.0,114.25,114.2795,113.8958,113.9056,5792.0
2021-10-20 11:00:00,115.77,115.88,115.56,115.7,7269.0,113.9056,114.0139,113.699,113.8368,7269.0
2021-10-20 11:10:00,115.8,116.02,115.63,115.98,2859.0,113.9351,114.1516,113.7679,114.1122,2859.0
2021-10-20 11:20:00,115.97,116.01,115.72,115.9,4102.0,114.1024,114.1418,113.8564,114.0335,4102.0
2021-10-20 11:30:00,115.93,115.93,115.66,115.73,7416.0,114.063,114.063,113.7974,113.8663,7416.0
2021-10-20 11:40:00,115.73,115.82,115.64,115.72,7822.0,113.8663,113.9548,113.7777,113.8564,7822.0
2021-10-20 11:50:00,115.75,115.95,115.74,115.9,4813.0,113.8859,114.0827,113.8761,114.0335,4813.0
2021-10-20 12:00:00,115.9,115.97,115.83,115.9,4446.0,114.0335,114.1024,113.9647,114.0335,4446.0
2021-10-20 12:10:00,115.94,115.99,115.8,115.8,3707.0,114.0729,114.1221,113.9351,113.9351,3707.0
2021-10-20 12:20:00,115.77,115.88,115.71,115.81,5343.0,113.9056,114.0139,113.8466,113.945,5343.0
2021-10-20 12:30:00,115.79,116.1,115.76,116.1,9697.0,113.9253,114.2303,113.8958,114.2303,9697.0
2021-10-20 12:40:00,116.1,116.2,116.08,116.16,7646.0,114.2303,114.3287,114.2106,114.2893,7646.0
2021-10-20 12:50:00,116.19,116.22,116.13,116.16,19001.0,114.3189,114.3484,114.2598,114.2893,19001.0
2021-10-20 13:00:00,116.13,116.14,115.64,115.64,8300.0,114.2598,114.2697,113.7777,113.7777,8300.0
2021-10-20 13:10:00,115.63,115.73,115.55,115.61,10194.0,113.7679,113.8663,113.6892,113.7482,10194.0
2021-10-20 13:20:00,115.57,115.82,115.42,115.82,8566.0,113.7088,113.9548,113.5613,113.9548,8566.0
2021-10-20 13:30:00,115.85,115.96,115.77,115.88,7403.0,113.9843,114.0926,113.9056,114.0139,7403.0
2021-10-20 13:40:00,115.87,116.01,115.79,115.92,9207.0,114.004,114.1418,113.9253,114.0532,9207.0
2021-10-20 13:50:00,115.9,116.09,115.88,116.06,6410.0,114.0335,114.2205,114.0139,114.191,6410.0
2021-10-20 14:00:00,116.06,116.32,116.05,116.31,6032.0,114.191,114.4468,114.1811,114.4369,6032.0
2021-10-20 14:10:00,116.3,116.37,116.23,116.37,5545.0,114.4271,114.496,114.3582,114.496,5545.0
2021-10-20 14:20:00,116.33,116.54,116.3,116.5,17226.0,114.4566,114.6632,114.4271,114.6239,17226.0
2021-10-20 14:30:00,116.54,116.61,116.52,116.55,4400.0,114.6632,114.7321,114.6435,114.6731,4400.0
2021-10-20 14:40:00,116.57,116.63,116.47,116.62,9612.0,114.6927,114.7518,114.5944,114.7419,9612.0
2021-10-20 14:50:00,116.64,116.75,116.61,116.74,12278.0,114.7616,114.8698,114.7321,114.86,12278.0
2021-10-20 15:00:00,116.77,116.82,116.72,116.79,7264.0,114.8895,114.9387,114.8403,114.9092,7264.0
2021-10-20 15:10:00,116.75,116.84,116.68,116.81,13788.0,114.8698,114.9584,114.801,114.9289,13788.0
2021-10-20 15:20:00,116.8,116.84,116.68,116.71,14241.0,114.919,114.9584,114.801,114.8305,14241.0
2021-10-20 15:30:00,116.73,116.96,116.69,116.76,16522.0,114.8502,115.0765,114.8108,114.8797,16522.0
2021-10-20 15:40:00,116.77,117.06,116.76,116.95,36358.0,114.8895,115.1749,114.8797,115.0666,36358.0
2021-10-20 15:50:00,116.93,117.04,116.72,116.99,66588.0,115.0469,115.1552,114.8403,115.106,66588.0
2021-10-21 09:30:00,116.26,117.11,116.0,116.91,47304.0,114.3877,115.224,114.1319,115.0273,47304.0
2021-10-21 09:40:00,116.51,117.12,116.5,117.01,10147.0,114.6337,115.2339,114.6239,115.1257,10147.0
2021-10-21 09:50:00,117.09,117.41,117.04,117.29,8092.0,115.2044,115.5192,115.1552,115.4011,8092.0
2021-10-21 10:00:00,117.36,117.56,117.24,117.5,10948.0,115.47,115.6668,115.352,115.6078,10948.0
2021-10-21 10:10:00,117.51,117.78,117.4,117.62,9520.0,115.6176,115.8833,115.5094,115.7258,9520.0
2021-10-21 10:20:00,117.63,117.82,117.46,117.67,22796.0,115.7357,115.9226,115.5684,115.775,22796.0
2021-10-21 10:30:00,117.7,117.76,117.39,117.39,10911.0,115.8045,115.8636,115.4995,115.4995,10911.0
2021-10-21 10:40:00,117.4,117.67,117.39,117.6,5700.0,115.5094,115.775,115.4995,115.7062,5700.0
2021-10-21 10:50:00,117.63,117.64,117.42,117.44,7249.0,115.7357,115.7455,115.5291,115.5487,7249.0
2021-10-21 11:00:00,117.41,117.48,117.02,117.2,5339.0,115.5192,115.5881,115.1355,115.3126,5339.0
2021-10-21 11:10:00,117.21,117.23,116.97,117.02,5086.0,115.3224,115.3421,115.0863,115.1355,5086.0
2021-10-21 11:20:00,117.01,117.13,116.8,116.81,12515.0,115.1257,115.2437,114.919,114.9289,12515.0
2021-10-21 11:30:00,116.81,117.13,116.81,116.98,14514.0,114.9289,115.2437,114.9289,115.0961,14514.0
2021-10-21 11:40:00,117.06,117.26,116.95,117.23,4459.0,115.1749,115.3716,115.0666,115.3421,4459.0
2021-10-21 11:50:00,117.2,117.23,117.08,117.16,2723.0,115.3126,115.3421,115.1945,115.2732,2723.0
2021-10-21 12:00:00,117.2,117.68,117.2,117.49,12469.0,115.3126,115.7849,115.3126,115.5979,12469.0
2021-10-21 12:10:00,117.49,117.49,117.39,117.44,3611.0,115.5979,115.5979,115.4995,115.5487,3611.0
2021-10-21 12:20:00,117.45,117.54,117.4,117.42,4852.0,115.5586,115.6471,115.5094,115.5291,4852.0
2021-10-21 12:30:00,117.36,117.36,117.18,117.19,3288.0,115.47,115.47,115.2929,115.3028,3288.0
2021-10-21 12:40:00,117.21,117.23,116.94,116.94,4018.0,115.3224,115.3421,115.0568,115.0568,4018.0
2021-10-21 12:50:00,116.89,117.08,116.89,117.05,4531.0,115.0076,115.1945,115.0076,115.165,4531.0
2021-10-21 13:00:00,117.05,117.13,117.0,117.09,2592.0,115.165,115.2437,115.1158,115.2044,2592.0
2021-10-21 13:10:00,117.06,117.06,116.98,117.05,3343.0,115.1749,115.1749,115.0961,115.165,3343.0
2021-10-21 13:20:00,117.07,117.2,117.05,117.15,4400.0,115.1847,115.3126,115.165,115.2634,4400.0
2021-10-21 13:30:00,117.16,117.29,117.15,117.29,3042.0,115.2732,115.4011,115.2634,115.4011,3042.0
2021-10-21 13:40:00,117.28,117.34,117.18,117.19,5322.0,115.3913,115.4503,115.2929,115.3028,5322.0
2021-10-21 13:50:00,117.09,117.14,116.98,116.98,3522.0,115.2044,115.2536,115.0961,115.0961,3522.0
2021-10-21 14:00:00,116.98,117.12,116.98,117.03,3153.0,115.0961,115.2339,115.0961,115.1453,3153.0
2021-10-21 14:10:00,116.95,117.07,116.95,117.07,6176.0,115.0666,115.1847,115.0666,115.1847,6176.0
2021-10-21 14:20:00,117.07,117.08,116.92,116.93,14258.0,115.1847,115.1945,115.0371,115.0469,14258.0
2021-10-21 14:30:00,116.96,116.98,116.88,116.9,7769.0,115.0765,115.0961,114.9978,115.0174,7769.0
2021-10-21 14:40:00,116.9,116.98,116.84,116.97,5201.0,115.0174,115.0961,114.9584,115.0863,5201.0
2021-10-21 14:50:00,116.96,117.15,116.96,117.15,5301.0,115.0765,115.2634,115.0765,115.2634,5301.0
2021-10-21 15:00:00,117.16,117.27,117.11,117.19,8805.0,115.2732,115.3815,115.224,115.3028,8805.0
2021-10-21 15:10:00,117.23,117.27,117.1,117.27,6913.0,115.3421,115.3815,115.2142,115.3815,6913.0
2021-10-21 15:20:00,117.27,117.35,117.14,117.15,13756.0,115.3815,115.4602,115.2536,115.2634,13756.0
2021-10-21 15:30:00,117.18,117.27,117.07,117.07,11266.0,115.2929,115.3815,115.1847,115.1847,11266.0
2021-10-21 15:40:00,117.08,117.25,117.02,117.21,17477.0,115.1945,115.3618,115.1355,115.3224,17477.0
2021-10-21 15:50:00,117.2,117.68,117.15,117.54,63088.0,115.3126,115.7849,115.2634,115.6471,63088.0
2021-10-22 09:30:00,117.54,120.67,117.54,120.54,53105.0,115.6471,118.7267,115.6471,118.5988,53105.0
2021-10-22 09:40:00,120.55,120.61,119.47,120.0,24641.0,118.6086,118.6677,117.546,118.0675,24641.0
2021-10-22 09:50:00,119.93,120.4,119.7,120.39,17632.0,117.9986,118.4611,117.7723,118.4512,17632.0
2021-10-22 10:00:00,120.36,120.81,120.26,120.57,17104.0,118.4217,118.8645,118.3233,118.6283,17104.0
2021-10-22 10:10:00,120.49,120.6,120.37,120.48,28524.0,118.5496,118.6578,118.4315,118.5398,28524.0
2021-10-22 10:20:00,120.52,120.67,120.17,120.19,22298.0,118.5791,118.7267,118.2348,118.2544,22298.0
2021-10-22 10:30:00,120.13,120.21,119.8,119.86,11156.0,118.1954,118.2741,117.8707,117.9298,11156.0
2021-10-22 10:40:00,119.66,119.74,119.48,119.57,14103.0,117.733,117.8117,117.5559,117.6444,14103.0
2021-10-22 10:50:00,119.59,119.63,119.37,119.48,14224.0,117.6641,117.7035,117.4477,117.5559,14224.0
2021-10-22 11:00:00,119.44,119.5,119.01,119.07,26228.0,117.5165,117.5756,117.0934,117.1525,26228.0
2021-10-22 11:10:00,119.06,119.21,118.59,118.6,14341.0,117.1426,117.2902,116.6802,116.6901,14341.0
2021-10-22 11:20:00,118.57,118.61,117.94,118.39,10134.0,116.6605,116.6999,116.0407,116.4834,10134.0
2021-10-22 11:30:00,118.35,118.35,117.54,117.74,8598.0,116.4441,116.4441,115.6471,115.8439,8598.0
2021-10-22 11:40:00,117.69,117.79,117.19,117.34,9543.0,115.7947,115.8931,115.3028,115.4503,9543.0
2021-10-22 11:50:00,117.24,117.82,117.18,117.63,9166.0,115.352,115.9226,115.2929,115.7357,9166.0
2021-10-22 12:00:00,117.65,117.73,117.39,117.71,7921.0,115.7553,115.8341,115.4995,115.8144,7921.0
2021-10-22 12:10:00,117.76,117.88,117.61,117.67,8585.0,115.8636,115.9816,115.716,115.775,8585.0
2021-10-22 12:20:00,117.64,117.64,117.34,117.48,6300.0,115.7455,115.7455,115.4503,115.5881,6300.0
2021-10-22 12:30:00,117.54,117.57,117.3,117.4,8325.0,115.6471,115.6766,115.411,115.5094,8325.0
2021-10-22 12:40:00,117.39,117.73,117.36,117.7,8256.0,115.4995,115.8341,115.47,115.8045,8256.0
2021-10-22 12:50:00,117.65,117.67,117.4,117.41,6415.0,115.7553,115.775,115.5094,115.5192,6415.0
2021-10-22 13:00:00,117.4,117.4,117.12,117.32,4386.0,115.5094,115.5094,115.2339,115.4307,4386.0
2021-10-22 13:10:00,117.35,117.36,117.1,117.18,9789.0,115.4602,115.47,115.2142,115.2929,9789.0
2021-10-22 13:20:00,117.21,117.31,117.11,117.19,6394.0,115.3224,115.4208,115.224,115.3028,6394.0
2021-10-22 13:30:00,117.15,117.21,116.96,117.03,9473.0,115.2634,115.3224,115.0765,115.1453,9473.0
2021-10-22 13:40:00,117.05,117.12,116.63,116.63,10794.0,115.165,115.2339,114.7518,114.7518,10794.0
2021-10-22 13:50:00,116.59,116.85,116.5,116.54,11252.0,114.7124,114.9682,114.6239,114.6632,11252.0
2021-10-22 14:00:00,116.55,116.82,116.55,116.79,7256.0,114.6731,114.9387,114.6731,114.9092,7256.0
2021-10-22 14:10:00,116.8,116.82,116.67,116.69,12185.0,114.919,114.9387,114.7911,114.8108,12185.0
2021-10-22 14:20:00,116.62,116.91,116.62,116.88,8421.0,114.7419,115.0273,114.7419,114.9978,8421.0
2021-10-22 14:30:00,116.9,117.15,116.87,116.88,20401.0,115.0174,115.2634,114.9879,114.9978,20401.0
2021-10-22 14:40:00,116.89,116.95,116.77,116.91,16890.0,115.0076,115.0666,114.8895,115.0273,16890.0
2021-10-22 14:50:00,116.9,116.9,116.72,116.82,15609.0,115.0174,115.0174,114.8403,114.9387,15609.0
2021-10-22 15:00:00,116.81,116.82,116.61,116.71,10291.0,114.9289,114.9387,114.7321,114.8305,10291.0
2021-10-22 15:10:00,116.7,116.76,116.42,116.44,16603.0,114.8206,114.8797,114.5452,114.5648,16603.0
2021-10-22 15:20:00,116.45,116.51,116.09,116.09,29349.0,114.5747,114.6337,114.2205,114.2205,29349.0
2021-10-22 15:30:00,116.11,116.51,116.1,116.25,40355.0,114.2402,114.6337,114.2303,114.3779,40355.0
2021-10-22 15:40:00,116.27,116.3,116.1,116.21,28254.0,114.3976,114.4271,114.2303,114.3385,28254.0
2021-10-22 15:50:00,116.25,116.35,115.91,116.12,111873.0,114.3779,114.4763,114.0434,114.25,111873.0
2021-10-25 09:30:00,116.19,117.57,115.66,117.02,34405.0,114.3189,115.6766,113.7974,115.1355,34405.0
2021-10-25 09:40:00,117.02,117.14,116.6,116.95,6702.0,115.1355,115.2536,114.7223,115.0666,6702.0
2021-10-25 09:50:00,116.85,117.1,116.69,116.96,9172.0,114.9682,115.2142,114.8108,115.0765,9172.0
2021-10-25 10:00:00,117.02,117.17,116.43,116.56,10343.0,115.1355,115.2831,114.555,114.6829,10343.0
2021-10-25 10:10:00,116.57,117.39,116.57,117.26,14608.0,114.6927,115.4995,114.6927,115.3716,14608.0
2021-10-25 10:20:00,117.29,117.47,117.07,117.17,16721.0,115.4011,115.5782,115.1847,115.2831,16721.0
2021-10-25 10:30:00,117.15,117.5,117.15,117.3,10050.0,115.2634,115.6078,115.2634,115.411,10050.0
2021-10-25 10:40:00,117.29,117.41,117.21,117.36,11764.0,115.4011,115.5192,115.3224,115.47,11764.0
2021-10-25 10:50:00,117.44,117.52,117.04,117.04,7911.0,115.5487,115.6274,115.1552,115.1552,7911.0
2021-10-25 11:00:00,116.93,117.41,116.86,117.41,16079.0,115.0469,115.5192,114.9781,115.5192,16079.0
2021-10-25 11:10:00,117.44,117.57,117.4,117.45,9705.0,115.5487,115.6766,115.5094,115.5586,9705.0
2021-10-25 11:20:00,117.5,118.13,117.46,118.13,19291.0,115.6078,116.2276,115.5684,116.2276,19291.0
2021-10-25 11:30:00,118.08,118.08,117.83,117.87,43478.0,116.1784,116.1784,115.9325,115.9718,43478.0
2021-10-25 11:40:00,117.88,118.12,117.88,117.98,12039.0,115.9816,116.2178,115.9816,116.08,12039.0
2021-10-25 11:50:00,117.95,118.09,117.87,117.9,7198.0,116.0505,116.1883,115.9718,116.0013,7198.0
2021-10-25 12:00:00,117.84,118.2,117.78,118.1,9677.0,115.9423,116.2965,115.8833,116.1981,9677.0
2021-10-25 12:10:00,118.07,118.07,117.63,117.63,7776.0,116.1686,116.1686,115.7357,115.7357,7776.0
2021-10-25 12:20:00,117.54,117.85,117.52,117.83,9175.0,115.6471,115.9521,115.6274,115.9325,9175.0
2021-10-25 12:30:00,117.85,117.85,117.69,117.8,4620.0,115.9521,115.9521,115.7947,115.9029,4620.0
2021-10-25 12:40:00,117.85,118.01,117.82,117.82,5985.0,115.9521,116.1096,115.9226,115.9226,5985.0
2021-10-25 12:50:00,117.83,117.89,117.78,117.82,4602.0,115.9325,115.9915,115.8833,115.9226,4602.0
2021-10-25 13:00:00,117.83,118.02,117.83,118.02,8370.0,115.9325,116.1194,115.9325,116.1194,8370.0
2021-10-25 13:10:00,118.04,118.43,118.02,118.34,19587.0,116.1391,116.5228,116.1194,116.4342,19587.0
2021-10-25 13:20:00,118.36,118.63,118.32,118.5,17597.0,116.4539,116.7196,116.4146,116.5917,17597.0
2021-10-25 13:30:00,118.48,118.68,118.42,118.53,11343.0,116.572,116.7688,116.5129,116.6212,11343.0
2021-10-25 13:40:00,118.46,118.46,118.34,118.35,6658.0,116.5523,116.5523,116.4342,116.4441,6658.0
2021-10-25 13:50:00,118.37,118.37,118.21,118.31,19139.0,116.4638,116.4638,116.3063,116.4047,19139.0
2021-10-25 14:00:00,118.25,118.29,118.13,118.17,7559.0,116.3457,116.385,116.2276,116.267,7559.0
2021-10-25 14:10:00,118.21,118.24,118.15,118.18,5823.0,116.3063,116.3358,116.2473,116.2768,5823.0
2021-10-25 14:20:00,118.18,118.18,117.98,118.1,7804.0,116.2768,116.2768,116.08,116.1981,7804.0
2021-10-25 14:30:00,118.13,118.23,118.01,118.01,9496.0,116.2276,116.326,116.1096,116.1096,9496.0
2021-10-25 14:40:00,117.99,118.0,117.82,117.91,6472.0,116.0899,116.0997,115.9226,116.0112,6472.0
2021-10-25 14:50:00,117.96,118.1,117.93,117.94,10416.0,116.0604,116.1981,116.0308,116.0407,10416.0
2021-10-25 15:00:00,117.87,118.03,117.87,118.03,10536.0,115.9718,116.1292,115.9718,116.1292,10536.0
2021-10-25 15:10:00,118.04,118.04,117.85,117.85,8157.0,116.1391,116.1391,115.9521,115.9521,8157.0
2021-10-25 15:20:00,117.88,117.9,117.41,117.65,35067.0,115.9816,116.0013,115.5192,115.7553,35067.0
2021-10-25 15:30:00,117.62,117.71,117.56,117.67,13985.0,115.7258,115.8144,115.6668,115.775,13985.0
2021-10-25 15:40:00,117.64,117.72,117.43,117.46,21959.0,115.7455,115.8242,115.5389,115.5684,21959.0
2021-10-25 15:50:00,117.45,117.45,117.08,117.34,64136.0,115.5586,115.5586,115.1945,115.4503,64136.0
2021-10-26 09:30:00,118.59,118.86,116.75,116.76,47877.0,116.6802,116.9459,114.8698,114.8797,47877.0
2021-10-26 09:40:00,116.66,117.03,116.08,116.11,19595.0,114.7813,115.1453,114.2106,114.2402,19595.0
2021-10-26 09:50:00,116.15,116.44,115.88,115.88,28599.0,114.2795,114.5648,114.0139,114.0139,28599.0
2021-10-26 10:00:00,115.96,116.4,115.88,116.19,29496.0,114.0926,114.5255,114.0139,114.3189,29496.0
2021-10-26 10:10:00,116.14,116.49,116.09,116.29,20296.0,114.2697,114.614,114.2205,114.4173,20296.0
2021-10-26 10:20:00,116.25,116.78,116.21,116.7,20298.0,114.3779,114.8994,114.3385,114.8206,20298.0
2021-10-26 10:30:00,116.74,117.08,116.32,117.06,23352.0,114.86,115.1945,114.4468,115.1749,23352.0
2021-10-26 10:40:00,117.0,117.17,116.77,116.82,8558.0,115.1158,115.2831,114.8895,114.9387,8558.0
2021-10-26 10:50:00,116.84,117.19,116.49,116.55,10742.0,114.9584,115.3028,114.614,114.6731,10742.0
2021-10-26 11:00:00,116.53,116.6,116.35,116.45,12099.0,114.6534,114.7223,114.4763,114.5747,12099.0
2021-10-26 11:10:00,116.49,116.81,116.38,116.75,9575.0,114.614,114.9289,114.5058,114.8698,9575.0
2021-10-26 11:20:00,116.7,116.79,116.52,116.79,8668.0,114.8206,114.9092,114.6435,114.9092,8668.0
2021-10-26 11:30:00,116.73,116.77,116.27,116.76,13135.0,114.8502,114.8895,114.3976,114.8797,13135.0
2021-10-26 11:40:00,116.72,116.95,116.7,116.72,16430.0,114.8403,115.0666,114.8206,114.8403,16430.0
2021-10-26 11:50:00,116.7,116.72,116.33,116.38,11658.0,114.8206,114.8403,114.4566,114.5058,11658.0
2021-10-26 12:00:00,116.4,116.48,115.68,115.97,20986.0,114.5255,114.6042,113.8171,114.1024,20986.0
2021-10-26 12:10:00,116.06,116.48,116.06,116.38,10540.0,114.191,114.6042,114.191,114.5058,10540.0
2021-10-26 12:20:00,116.41,116.42,116.1,116.12,12209.0,114.5353,114.5452,114.2303,114.25,12209.0
2021-10-26 12:30:00,116.02,116.32,115.99,116.06,12211.0,114.1516,114.4468,114.1221,114.191,12211.0
2021-10-26 12:40:00,116.0,116.0,115.39,115.48,13329.0,114.1319,114.1319,113.5317,113.6203,13329.0
2021-10-26 12:50:00,115.51,115.71,115.38,115.71,8542.0,113.6498,113.8466,113.5219,113.8466,8542.0
2021-10-26 13:00:00,115.72,115.72,115.5,115.59,11683.0,113.8564,113.8564,113.64,113.7285,11683.0
2021-10-26 13:10:00,115.55,115.56,115.32,115.5,7142.0,113.6892,113.699,113.4629,113.64,7142.0
2021-10-26 13:20:00,115.45,115.62,115.32,115.49,8804.0,113.5908,113.758,113.4629,113.6301,8804.0
2021-10-26 13:30:00,115.57,116.09,115.52,116.06,34030.0,113.7088,114.2205,113.6597,114.191,34030.0
2021-10-26 13:40:00,116.02,116.09,115.65,115.68,30954.0,114.1516,114.2205,113.7876,113.8171,30954.0
2021-10-26 13:50:00,115.71,115.77,115.53,115.75,5424.0,113.8466,113.9056,113.6695,113.8859,5424.0
2021-10-26 14:00:00,115.77,115.86,115.67,115.71,4950.0,113.9056,113.9942,113.8072,113.8466,4950.0
2021-10-26 14:10:00,115.67,115.93,115.66,115.93,5553.0,113.8072,114.063,113.7974,114.063,5553.0
2021-10-26 14:20:00,115.89,115.91,115.53,115.54,8312.0,114.0237,114.0434,113.6695,113.6793,8312.0
2021-10-26 14:30:00,115.57,115.74,115.57,115.62,10621.0,113.7088,113.8761,113.7088,113.758,10621.0
2021-10-26 14:40:00,115.57,115.7,115.49,115.7,6392.0,113.7088,113.8368,113.6301,113.8368,6392.0
2021-10-26 14:50:00,115.67,115.71,115.51,115.59,11635.0,113.8072,113.8466,113.6498,113.7285,11635.0
2021-10-26 15:00:00,115.61,115.95,115.55,115.87,13160.0,113.7482,114.0827,113.6892,114.004,13160.0
2021-10-26 15:10:00,115.85,115.86,115.52,115.7,15620.0,113.9843,113.9942,113.6597,113.8368,15620.0
2021-10-26 15:20:00,115.7,115.7,115.4,115.4,17844.0,113.8368,113.8368,113.5416,113.5416,17844.0
2021-10-26 15:30:00,115.44,115.56,115.38,115.51,25758.0,113.5809,113.699,113.5219,113.6498,25758.0
2021-10-26 15:40:00,115.49,115.7,115.41,115.54,31789.0,113.6301,113.8368,113.5514,113.6793,31789.0
2021-10-26 15:50:00,115.55,115.55,115.13,115.13,91192.0,113.6892,113.6892,113.2759,113.2759,91192.0
2021-10-27 09:30:00,119.42,122.38,118.35,122.29,133500.0,117.4968,120.4092,116.4441,120.3206,133500.0
2021-10-27 09:40:00,122.28,123.85,122.01,123.25,93279.0,120.3108,121.8555,120.0451,121.2652,93279.0
2021-10-27 09:50:00,123.22,123.88,121.96,122.1,174545.0,121.2357,121.885,119.9959,120.1337,174545.0
2021-10-27 10:00:00,122.12,122.23,119.94,120.85,72752.0,120.1534,120.2616,118.0085,118.9038,72752.0
2021-10-27 10:10:00,120.81,121.37,120.73,120.92,49479.0,118.8645,119.4154,118.7857,118.9727,49479.0
2021-10-27 10:20:00,120.96,121.8,120.96,121.22,28482.0,119.012,119.8385,119.012,119.2679,28482.0
2021-10-27 10:30:00,121.34,121.62,119.94,119.97,80508.0,119.3859,119.6614,118.0085,118.038,80508.0
2021-10-27 10:40:00,120.03,120.13,118.14,118.33,31151.0,118.097,118.1954,116.2375,116.4244,31151.0
2021-10-27 10:50:00,118.26,118.67,117.83,118.52,43953.0,116.3555,116.7589,115.9325,116.6113,43953.0
2021-10-27 11:00:00,118.69,119.38,118.45,119.33,34831.0,116.7786,117.4575,116.5425,117.4083,34831.0
2021-10-27 11:10:00,119.28,120.06,119.14,119.97,37487.0,117.3591,118.1265,117.2214,118.038,37487.0
2021-10-27 11:20:00,119.96,120.16,119.62,120.05,34610.0,118.0281,118.2249,117.6936,118.1167,34610.0
2021-10-27 11:30:00,120.02,120.23,119.9,119.93,34584.0,118.0872,118.2938,117.9691,117.9986,34584.0
2021-10-27 11:40:00,119.87,120.66,119.79,120.25,43152.0,117.9396,118.7169,117.8609,118.3135,43152.0
2021-10-27 11:50:00,120.23,121.1,120.04,121.08,15757.0,118.2938,119.1498,118.1069,119.1301,15757.0
2021-10-27 12:00:00,121.09,121.4,120.91,121.36,29337.0,119.14,119.445,118.9629,119.4056,29337.0
2021-10-27 12:10:00,121.33,121.33,120.91,121.19,34036.0,119.3761,119.3761,118.9629,119.2383,34036.0
2021-10-27 12:20:00,121.18,121.28,120.94,121.0,113683.0,119.2285,119.3269,118.9924,119.0514,113683.0
2021-10-27 12:30:00,121.01,121.2,120.65,121.2,31230.0,119.0612,119.2482,118.707,119.2482,31230.0
2021-10-27 12:40:00,121.17,121.63,121.05,121.63,28662.0,119.2187,119.6713,119.1006,119.6713,28662.0
2021-10-27 12:50:00,121.62,121.72,121.51,121.65,27643.0,119.6614,119.7598,119.5532,119.6909,27643.0
2021-10-27 13:00:00,121.65,121.76,121.37,121.63,50748.0,119.6909,119.7992,119.4154,119.6713,50748.0
2021-10-27 13:10:00,121.66,121.7,121.24,121.48,28500.0,119.7008,119.7401,119.2875,119.5237,28500.0
2021-10-27 13:20:00,121.49,122.49,121.48,122.44,58438.0,119.5335,120.5174,119.5237,120.4682,58438.0
2021-10-27 13:30:00,122.44,122.97,122.43,122.91,24742.0,120.4682,120.9897,120.4584,120.9306,24742.0
2021-10-27 13:40:00,122.95,123.47,122.9,123.36,78933.0,120.97,121.4816,120.9208,121.3734,78933.0
2021-10-27 13:50:00,123.37,124.2,123.34,123.94,46045.0,121.3832,122.1999,121.3537,121.9441,46045.0
2021-10-27 14:00:00,123.9,123.9,123.11,123.3,32136.0,121.9047,121.9047,121.1274,121.3144,32136.0
2021-10-27 14:10:00,123.32,124.16,123.3,124.03,45598.0,121.334,122.1605,121.3144,122.0326,45598.0
2021-10-27 14:20:00,123.97,124.18,123.84,123.89,29698.0,121.9736,122.1802,121.8457,121.8949,29698.0
2021-10-27 14:30:00,123.89,124.23,123.61,124.2,36936.0,121.8949,122.2294,121.6194,122.1999,36936.0
2021-10-27 14:40:00,124.21,124.45,124.18,124.33,33063.0,122.2097,122.4458,122.1802,122.3278,33063.0
2021-10-27 14:50:00,124.33,124.83,124.22,124.3,86177.0,122.3278,122.8197,122.2195,122.2983,86177.0
2021-10-27 15:00:00,124.28,124.41,123.64,123.66,75872.0,122.2786,122.4065,121.6489,121.6686,75872.0
2021-10-27 15:10:00,123.6,123.6,122.98,122.99,56723.0,121.6095,121.6095,120.9995,121.0094,56723.0
2021-10-27 15:20:00,123.02,123.88,122.94,123.86,49346.0,121.0389,121.885,120.9602,121.8653,49346.0
2021-10-27 15:30:00,123.83,124.09,123.43,123.58,68716.0,121.8358,122.0916,121.4423,121.5899,68716.0
2021-10-27 15:40:00,123.59,124.15,123.55,123.62,92113.0,121.5997,122.1507,121.5603,121.6292,92113.0
2021-10-27 15:50:00,123.59,123.65,122.72,123.1,248223.0,121.5997,121.6587,120.7437,121.1176,248223.0
2021-10-28 09:30:00,130.0,138.0,128.39,133.45,634758.0,127.9065,135.7776,126.3224,131.3009,634758.0
2021-10-28 09:40:00,133.55,136.54,133.45,136.26,231377.0,131.3993,134.3411,131.3009,134.0657,231377.0
2021-10-28 09:50:00,136.27,136.74,135.7,136.37,94869.0,134.0755,134.5379,133.5147,134.1739,94869.0
2021-10-28 10:00:00,136.44,137.4,136.27,137.0,135141.0,134.2428,135.1873,134.0755,134.7937,135141.0
2021-10-28 10:10:00,137.0,137.54,135.23,135.63,211346.0,134.7937,135.325,133.0522,133.4458,211346.0
2021-10-28 10:20:00,135.43,135.78,134.67,135.07,93143.0,133.249,133.5934,132.5013,132.8948,93143.0
2021-10-28 10:30:00,135.1,135.41,134.8,134.9,44596.0,132.9243,133.2293,132.6292,132.7276,44596.0
2021-10-28 10:40:00,134.86,135.21,134.42,134.74,80044.0,132.6882,133.0326,132.2553,132.5701,80044.0
2021-10-28 10:50:00,134.71,134.97,134.37,134.93,72696.0,132.5406,132.7964,132.2061,132.7571,72696.0
2021-10-28 11:00:00,134.93,136.0,134.86,136.0,87036.0,132.7571,133.8098,132.6882,133.8098,87036.0
2021-10-28 11:10:00,136.0,136.93,135.7,136.48,65799.0,133.8098,134.7249,133.5147,134.2821,65799.0
2021-10-28 11:20:00,136.56,136.94,136.32,136.65,60160.0,134.3608,134.7347,134.1247,134.4494,60160.0
2021-10-28 11:30:00,136.6,136.68,136.06,136.29,32704.0,134.4002,134.4789,133.8689,134.0952,32704.0
2021-10-28 11:40:00,136.27,137.11,136.26,136.9,30883.0,134.0755,134.902,134.0657,134.6953,30883.0
2021-10-28 11:50:00,136.86,137.14,136.61,137.08,34583.0,134.656,134.9315,134.41,134.8724,34583.0
2021-10-28 12:00:00,137.06,137.42,136.85,137.41,34887.0,134.8528,135.207,134.6462,135.1971,34887.0
2021-10-28 12:10:00,137.41,137.69,137.24,137.67,45163.0,135.1971,135.4726,135.0299,135.4529,45163.0
2021-10-28 12:20:00,137.76,138.15,137.34,137.48,234772.0,135.5415,135.9252,135.1283,135.266,234772.0
2021-10-28 12:30:00,137.48,137.55,136.9,136.99,88036.0,135.266,135.3349,134.6953,134.7839,88036.0
2021-10-28 12:40:00,136.97,137.43,136.91,137.24,46905.0,134.7642,135.2168,134.7052,135.0299,46905.0
2021-10-28 12:50:00,137.23,137.29,136.65,136.97,73188.0,135.02,135.0791,134.4494,134.7642,73188.0
2021-10-28 13:00:00,136.97,137.17,136.79,137.06,36758.0,134.7642,134.961,134.5871,134.8528,36758.0
2021-10-28 13:10:00,137.06,138.11,136.98,138.03,61524.0,134.8528,135.8859,134.7741,135.8071,61524.0
2021-10-28 13:20:00,138.05,138.35,137.88,137.92,57030.0,135.8268,136.122,135.6596,135.6989,57030.0
2021-10-28 13:30:00,137.9,138.31,137.38,137.43,88111.0,135.6792,136.0826,135.1676,135.2168,88111.0
2021-10-28 13:40:00,137.42,138.05,137.35,137.45,43127.0,135.207,135.8268,135.1381,135.2365,43127.0
2021-10-28 13:50:00,137.47,137.62,137.13,137.22,27794.0,135.2562,135.4038,134.9216,135.0102,27794.0
2021-10-28 14:00:00,137.28,137.3,136.32,136.54,37949.0,135.0692,135.0889,134.1247,134.3411,37949.0
2021-10-28 14:10:00,136.53,136.8,136.26,136.47,54765.0,134.3313,134.597,134.0657,134.2723,54765.0
2021-10-28 14:20:00,136.43,136.68,136.01,136.03,58161.0,134.2329,134.4789,133.8197,133.8394,58161.0
2021-10-28 14:30:00,136.04,136.57,135.9,136.53,66435.0,133.8492,134.3707,133.7114,134.3313,66435.0
2021-10-28 14:40:00,136.5,136.57,135.95,135.96,62174.0,134.3018,134.3707,133.7606,133.7705,62174.0
2021-10-28 14:50:00,135.96,136.15,135.79,135.86,44965.0,133.7705,133.9574,133.6032,133.6721,44965.0
2021-10-28 15:00:00,135.86,135.86,135.03,135.42,87258.0,133.6721,133.6721,132.8555,133.2392,87258.0
2021-10-28 15:10:00,135.44,136.2,135.4,136.04,74791.0,133.2589,134.0066,133.2195,133.8492,74791.0
2021-10-28 15:20:00,136.05,136.4,135.93,136.35,46413.0,133.859,134.2034,133.741,134.1542,46413.0
2021-10-28 15:30:00,136.35,136.8,136.23,136.31,73754.0,134.1542,134.597,134.0361,134.1148,73754.0
2021-10-28 15:40:00,136.29,136.65,136.29,136.52,91035.0,134.0952,134.4494,134.0952,134.3215,91035.0
2021-10-28 15:50:00,136.54,137.05,136.28,137.01,300832.0,134.3411,134.8429,134.0853,134.8036,300832.0
2021-10-29 09:30:00,135.36,137.89,134.97,137.67,148653.0,133.1801,135.6694,132.7964,135.4529,148653.0
2021-10-29 09:40:00,137.73,137.91,136.11,136.64,39766.0,135.512,135.6891,133.9181,134.4395,39766.0
2021-10-29 09:50:00,136.57,136.85,136.28,136.76,34832.0,134.3707,134.6462,134.0853,134.5576,34832.0
2021-10-29 10:00:00,136.81,136.91,136.26,136.72,33031.0,134.6068,134.7052,134.0657,134.5182,33031.0
2021-10-29 10:10:00,136.66,137.11,136.26,136.67,58956.0,134.4592,134.902,134.0657,134.469,58956.0
2021-10-29 10:20:00,136.7,136.79,136.0,136.02,23442.0,134.4986,134.5871,133.8098,133.8295,23442.0
2021-10-29 10:30:00,135.91,136.3,135.44,135.62,22146.0,133.7213,134.105,133.2589,133.436,22146.0
2021-10-29 10:40:00,135.63,136.0,135.62,136.0,20494.0,133.4458,133.8098,133.436,133.8098,20494.0
2021-10-29 10:50:00,135.99,136.03,135.34,135.38,18146.0,133.8,133.8394,133.1605,133.1998,18146.0
2021-10-29 11:00:00,135.41,135.78,135.13,135.78,24834.0,133.2293,133.5934,132.9538,133.5934,24834.0
2021-10-29 11:10:00,135.84,135.87,135.58,135.81,29250.0,133.6524,133.6819,133.3966,133.6229,29250.0
2021-10-29 11:20:00,135.85,136.25,135.85,135.89,19979.0,133.6623,134.0558,133.6623,133.7016,19979.0
2021-10-29 11:30:00,135.88,136.11,135.87,136.0,12618.0,133.6918,133.9181,133.6819,133.8098,12618.0
2021-10-29 11:40:00,136.02,136.25,135.88,135.93,18184.0,133.8295,134.0558,133.6918,133.741,18184.0
2021-10-29 11:50:00,135.94,136.32,135.94,136.31,17103.0,133.7508,134.1247,133.7508,134.1148,17103.0
2021-10-29 12:00:00,136.3,136.72,136.29,136.71,17483.0,134.105,134.5182,134.0952,134.5084,17483.0
2021-10-29 12:10:00,136.71,136.83,136.6,136.74,45387.0,134.5084,134.6265,134.4002,134.5379,45387.0
2021-10-29 12:20:00,136.74,137.17,136.73,137.15,35648.0,134.5379,134.961,134.5281,134.9413,35648.0
2021-10-29 12:30:00,137.17,137.43,136.89,136.94,36256.0,134.961,135.2168,134.6855,134.7347,36256.0
2021-10-29 12:40:00,136.94,137.36,136.94,137.32,19172.0,134.7347,135.1479,134.7347,135.1086,19172.0
2021-10-29 12:50:00,137.33,137.41,137.24,137.33,17180.0,135.1184,135.1971,135.0299,135.1184,17180.0
2021-10-29 13:00:00,137.34,137.37,136.87,136.92,12513.0,135.1283,135.1578,134.6658,134.715,12513.0
2021-10-29 13:10:00,136.93,137.2,136.8,136.82,44453.0,134.7249,134.9905,134.597,134.6166,44453.0
2021-10-29 13:20:00,136.82,137.23,136.76,137.1,18317.0,134.6166,135.02,134.5576,134.8921,18317.0
2021-10-29 13:30:00,137.11,137.11,136.94,136.95,8427.0,134.902,134.902,134.7347,134.7445,8427.0
2021-10-29 13:40:00,136.96,137.12,136.9,137.0,29668.0,134.7544,134.9118,134.6953,134.7937,29668.0
2021-10-29 13:50:00,136.99,137.03,136.87,136.92,10308.0,134.7839,134.8233,134.6658,134.715,10308.0
2021-10-29 14:00:00,136.93,137.01,136.88,136.9,10499.0,134.7249,134.8036,134.6757,134.6953,10499.0
2021-10-29 14:10:00,136.91,136.99,136.65,136.77,26164.0,134.7052,134.7839,134.4494,134.5674,26164.0
2021-10-29 14:20:00,136.82,136.85,136.28,136.3,13201.0,134.6166,134.6462,134.0853,134.105,13201.0
2021-10-29 14:30:00,136.21,136.36,136.14,136.36,18542.0,134.0165,134.164,133.9476,134.164,18542.0
2021-10-29 14:40:00,136.38,136.75,136.38,136.57,14973.0,134.1837,134.5478,134.1837,134.3707,14973.0
2021-10-29 14:50:00,136.57,136.65,136.51,136.59,12224.0,134.3707,134.4494,134.3116,134.3903,12224.0
2021-10-29 15:00:00,136.57,136.57,136.32,136.47,18572.0,134.3707,134.3707,134.1247,134.2723,18572.0
2021-10-29 15:10:00,136.43,136.46,136.14,136.25,12974.0,134.2329,134.2624,133.9476,134.0558,12974.0
2021-10-29 15:20:00,136.25,136.75,136.15,136.75,18294.0,134.0558,134.5478,133.9574,134.5478,18294.0
2021-10-29 15:30:00,136.74,137.3,136.73,137.27,38835.0,134.5379,135.0889,134.5281,135.0594,38835.0
2021-10-29 15:40:00,137.27,137.81,137.26,137.64,77569.0,135.0594,135.5907,135.0495,135.4234,77569.0
2021-10-29 15:50:00,137.66,138.74,137.66,138.23,187040.0,135.4431,136.5057,135.4431,136.0039,187040.0
2021-11-01 09:30:00,138.18,138.88,137.65,138.03,108491.0,135.9547,136.6435,135.4333,135.8071,108491.0
2021-11-01 09:40:00,138.03,138.82,137.96,138.34,119398.0,135.8071,136.5844,135.7383,136.1122,119398.0
2021-11-01 09:50:00,138.18,138.18,137.14,137.4,25161.0,135.9547,135.9547,134.9315,135.1873,25161.0
2021-11-01 10:00:00,137.33,138.08,136.61,138.05,25471.0,135.1184,135.8563,134.41,135.8268,25471.0
2021-11-01 10:10:00,138.03,138.07,137.41,137.9,14110.0,135.8071,135.8465,135.1971,135.6792,14110.0
2021-11-01 10:20:00,137.85,138.05,137.42,138.02,8830.0,135.63,135.8268,135.207,135.7973,8830.0
2021-11-01 10:30:00,138.07,138.15,137.56,137.58,12065.0,135.8465,135.9252,135.3447,135.3644,12065.0
2021-11-01 10:40:00,137.58,138.25,137.37,138.11,11950.0,135.3644,136.0236,135.1578,135.8859,11950.0
2021-11-01 10:50:00,138.11,138.34,138.01,138.18,10788.0,135.8859,136.1122,135.7875,135.9547,10788.0
2021-11-01 11:00:00,138.18,138.75,138.03,138.55,14167.0,135.9547,136.5156,135.8071,136.3188,14167.0
2021-11-01 11:10:00,138.56,138.66,138.26,138.53,20808.0,136.3286,136.427,136.0334,136.2991,20808.0
2021-11-01 11:20:00,138.56,138.74,138.34,138.53,11765.0,136.3286,136.5057,136.1122,136.2991,11765.0
2021-11-01 11:30:00,138.55,138.57,138.2,138.33,17206.0,136.3188,136.3385,135.9744,136.1023,17206.0
2021-11-01 11:40:00,138.29,138.29,137.78,138.12,8868.0,136.063,136.063,135.5612,135.8957,8868.0
2021-11-01 11:50:00,138.14,138.19,137.75,138.19,9855.0,135.9154,135.9646,135.5317,135.9646,9855.0
2021-11-01 12:00:00,138.24,138.33,137.91,138.17,13487.0,136.0138,136.1023,135.6891,135.9449,13487.0
2021-11-01 12:10:00,138.14,138.88,138.1,138.84,12480.0,135.9154,136.6435,135.876,136.6041,12480.0
2021-11-01 12:20:00,138.82,139.11,138.69,138.74,16832.0,136.5844,136.8698,136.4565,136.5057,16832.0
2021-11-01 12:30:00,138.78,139.47,138.78,139.16,13956.0,136.5451,137.224,136.5451,136.919,13956.0
2021-11-01 12:40:00,139.22,139.43,139.03,139.43,28818.0,136.978,137.1846,136.791,137.1846,28818.0
2021-11-01 12:50:00,139.4,139.82,139.37,139.75,19199.0,137.1551,137.5683,137.1256,137.4994,19199.0
2021-11-01 13:00:00,139.78,139.78,139.66,139.68,8866.0,137.529,137.529,137.4109,137.4306,8866.0
2021-11-01 13:10:00,139.69,139.7,139.36,139.39,9092.0,137.4404,137.4503,137.1157,137.1452,9092.0
2021-11-01 13:20:00,139.3,139.32,138.84,138.99,45994.0,137.0567,137.0764,136.6041,136.7517,45994.0
2021-11-01 13:30:00,138.96,139.29,138.94,139.22,32977.0,136.7222,137.0469,136.7025,136.978,32977.0
2021-11-01 13:40:00,139.22,139.3,138.95,139.28,78194.0,136.978,137.0567,136.7123,137.037,78194.0
2021-11-01 13:50:00,139.29,139.5,139.16,139.4,37038.0,137.0469,137.2535,136.919,137.1551,37038.0
2021-11-01 14:00:00,139.44,139.55,139.22,139.35,7022.0,137.1944,137.3027,136.978,137.1059,7022.0
2021-11-01 14:10:00,139.32,139.34,138.51,138.54,11885.0,137.0764,137.0961,136.2794,136.3089,11885.0
2021-11-01 14:20:00,138.64,138.92,138.6,138.8,7047.0,136.4073,136.6828,136.368,136.5647,7047.0
2021-11-01 14:30:00,138.82,139.05,138.82,138.89,7259.0,136.5844,136.8107,136.5844,136.6533,7259.0
2021-11-01 14:40:00,138.89,138.96,138.84,138.93,7783.0,136.6533,136.7222,136.6041,136.6927,7783.0
2021-11-01 14:50:00,138.89,138.91,138.64,138.81,9543.0,136.6533,136.673,136.4073,136.5746,9543.0
2021-11-01 15:00:00,138.77,138.89,138.71,138.89,8972.0,136.5352,136.6533,136.4762,136.6533,8972.0
2021-11-01 15:10:00,138.88,139.1,138.83,138.9,17714.0,136.6435,136.8599,136.5943,136.6631,17714.0
2021-11-01 15:20:00,138.93,139.38,138.85,139.36,9643.0,136.6927,137.1354,136.6139,137.1157,9643.0
2021-11-01 15:30:00,139.37,139.5,139.14,139.16,44386.0,137.1256,137.2535,136.8993,136.919,44386.0
2021-11-01 15:40:00,139.19,139.38,139.16,139.19,23680.0,136.9485,137.1354,136.919,136.9485,23680.0
2021-11-01 15:50:00,139.16,139.72,139.15,139.72,143118.0,136.919,137.4699,136.9091,137.4699,143118.0
2021-11-02 09:30:00,139.26,139.8,138.43,138.67,87217.0,137.0173,137.5486,136.2007,136.4368,87217.0
2021-11-02 09:40:00,138.59,139.39,138.1,139.09,121871.0,136.3581,137.1452,135.876,136.8501,121871.0
2021-11-02 09:50:00,139.03,139.59,138.8,138.98,102641.0,136.791,137.342,136.5647,136.7418,102641.0
2021-11-02 10:00:00,139.0,139.07,138.37,138.42,12617.0,136.7615,136.8304,136.1417,136.1909,12617.0
2021-11-02 10:10:00,138.45,138.52,137.51,138.06,13250.0,136.2204,136.2893,135.2955,135.8367,13250.0
2021-11-02 10:20:00,138.07,138.92,137.76,138.62,36407.0,135.8465,136.6828,135.5415,136.3876,36407.0
2021-11-02 10:30:00,138.68,138.72,138.06,138.4,16146.0,136.4467,136.486,135.8367,136.1712,16146.0
2021-11-02 10:40:00,138.35,138.35,137.7,137.93,10406.0,136.122,136.122,135.4825,135.7088,10406.0
2021-11-02 10:50:00,137.96,138.1,137.78,138.03,11668.0,135.7383,135.876,135.5612,135.8071,11668.0
2021-11-02 11:00:00,138.11,138.42,137.95,138.05,17259.0,135.8859,136.1909,135.7284,135.8268,17259.0
2021-11-02 11:10:00,137.98,138.29,137.9,138.15,11275.0,135.758,136.063,135.6792,135.9252,11275.0
2021-11-02 11:20:00,138.18,138.18,137.71,138.06,9813.0,135.9547,135.9547,135.4923,135.8367,9813.0
2021-11-02 11:30:00,138.02,138.22,137.8,138.1,13003.0,135.7973,135.9941,135.5809,135.876,13003.0
2021-11-02 11:40:00,138.01,138.09,137.72,137.9,13567.0,135.7875,135.8662,135.5021,135.6792,13567.0
2021-11-02 11:50:00,137.82,137.86,137.38,137.74,20758.0,135.6005,135.6399,135.1676,135.5218,20758.0
2021-11-02 12:00:00,137.79,137.89,137.44,137.73,12239.0,135.571,135.6694,135.2266,135.512,12239.0
2021-11-02 12:10:00,137.62,138.26,137.59,138.07,28965.0,135.4038,136.0334,135.3742,135.8465,28965.0
2021-11-02 12:20:00,138.15,138.75,138.11,138.59,6941.0,135.9252,136.5156,135.8859,136.3581,6941.0
2021-11-02 12:30:00,138.59,139.03,138.58,138.81,14842.0,136.3581,136.791,136.3483,136.5746,14842.0
2021-11-02 12:40:00,138.84,138.97,138.73,138.76,10217.0,136.6041,136.732,136.4959,136.5254,10217.0
2021-11-02 12:50:00,138.74,138.81,138.59,138.67,10313.0,136.5057,136.5746,136.3581,136.4368,10313.0
2021-11-02 13:00:00,138.72,138.75,138.57,138.66,12634.0,136.486,136.5156,136.3385,136.427,12634.0
2021-11-02 13:10:00,138.69,138.71,138.35,138.52,14111.0,136.4565,136.4762,136.122,136.2893,14111.0
2021-11-02 13:20:00,138.54,138.78,138.54,138.69,11255.0,136.3089,136.5451,136.3089,136.4565,11255.0
2021-11-02 13:30:00,138.7,138.83,138.49,138.61,7963.0,136.4664,136.5943,136.2597,136.3778,7963.0
2021-11-02 13:40:00,138.65,138.85,138.61,138.78,10014.0,136.4172,136.6139,136.3778,136.5451,10014.0
2021-11-02 13:50:00,138.8,138.93,138.69,138.72,16974.0,136.5647,136.6927,136.4565,136.486,16974.0
2021-11-02 14:00:00,138.74,138.8,138.43,138.59,16710.0,136.5057,136.5647,136.2007,136.3581,16710.0
2021-11-02 14:10:00,138.56,138.7,138.54,138.57,11611.0,136.3286,136.4664,136.3089,136.3385,11611.0
2021-11-02 14:20:00,138.53,138.67,138.51,138.64,15966.0,136.2991,136.4368,136.2794,136.4073,15966.0
2021-11-02 14:30:00,138.64,138.79,138.53,138.79,12909.0,136.4073,136.5549,136.2991,136.5549,12909.0
2021-11-02 14:40:00,138.81,139.12,138.79,138.95,14667.0,136.5746,136.8796,136.5549,136.7123,14667.0
2021-11-02 14:50:00,138.98,139.27,138.93,139.2,15037.0,136.7418,137.0272,136.6927,136.9583,15037.0
2021-11-02 15:00:00,139.18,139.3,139.15,139.16,11706.0,136.9386,137.0567,136.9091,136.919,11706.0
2021-11-02 15:10:00,139.16,139.26,139.03,139.21,25988.0,136.919,137.0173,136.791,136.9681,25988.0
2021-11-02 15:20:00,139.2,139.59,139.2,139.56,36362.0,136.9583,137.342,136.9583,137.3125,36362.0
2021-11-02 15:30:00,139.6,139.67,139.28,139.35,46284.0,137.3519,137.4207,137.037,137.1059,46284.0
2021-11-02 15:40:00,139.33,139.45,139.11,139.16,33079.0,137.0862,137.2043,136.8698,136.919,33079.0
2021-11-02 15:50:00,139.13,139.4,138.86,139.38,106043.0,136.8894,137.1551,136.6238,137.1354,106043.0
2021-11-03 09:30:00,140.21,141.55,139.56,140.98,95716.0,137.952,139.2705,137.3125,138.7096,95716.0
2021-11-03 09:40:00,141.13,141.69,140.23,141.0,21589.0,138.8572,139.4082,137.9717,138.7293,21589.0
2021-11-03 09:50:00,141.06,141.07,140.37,140.44,21454.0,138.7884,138.7982,138.1095,138.1783,21454.0
2021-11-03 10:00:00,140.54,141.22,140.38,141.06,27845.0,138.2767,138.9458,138.1193,138.7884,27845.0
2021-11-03 10:10:00,141.11,141.29,140.93,140.96,15538.0,138.8375,139.0146,138.6604,138.69,15538.0
2021-11-03 10:20:00,140.94,141.13,140.3,140.5,18450.0,138.6703,138.8572,138.0406,138.2374,18450.0
2021-11-03 10:30:00,140.4,140.56,140.21,140.45,12500.0,138.139,138.2964,137.952,138.1882,12500.0
2021-11-03 10:40:00,140.49,140.6,140.12,140.21,39352.0,138.2275,138.3358,137.8635,137.952,39352.0
2021-11-03 10:50:00,140.21,140.79,140.2,140.73,8016.0,137.952,138.5227,137.9422,138.4637,8016.0
2021-11-03 11:00:00,140.78,140.78,139.85,139.85,35959.0,138.5129,138.5129,137.5978,137.5978,35959.0
2021-11-03 11:10:00,139.87,140.02,139.6,139.74,12600.0,137.6175,137.7651,137.3519,137.4896,12600.0
2021-11-03 11:20:00,139.82,140.0,139.67,139.81,9747.0,137.5683,137.7454,137.4207,137.5585,9747.0
2021-11-03 11:30:00,139.77,139.83,139.42,139.64,10327.0,137.5191,137.5782,137.1748,137.3912,10327.0
2021-11-03 11:40:00,139.66,139.83,139.43,139.55,7021.0,137.4109,137.5782,137.1846,137.3027,7021.0
2021-11-03 11:50:00,139.57,139.75,139.37,139.43,11457.0,137.3223,137.4994,137.1256,137.1846,11457.0
2021-11-03 12:00:00,139.45,139.52,139.2,139.33,6635.0,137.2043,137.2732,136.9583,137.0862,6635.0
2021-11-03 12:10:00,139.38,139.47,139.22,139.22,5566.0,137.1354,137.224,136.978,136.978,5566.0
2021-11-03 12:20:00,139.26,139.35,138.87,138.99,13160.0,137.0173,137.1059,136.6336,136.7517,13160.0
2021-11-03 12:30:00,138.96,139.21,138.93,139.04,8330.0,136.7222,136.9681,136.6927,136.8009,8330.0
2021-11-03 12:40:00,139.14,139.2,138.6,138.85,7668.0,136.8993,136.9583,136.368,136.6139,7668.0
2021-11-03 12:50:00,138.8,139.04,138.79,138.99,5895.0,136.5647,136.8009,136.5549,136.7517,5895.0
2021-11-03 13:00:00,139.01,139.73,138.98,139.58,10650.0,136.7714,137.4798,136.7418,137.3322,10650.0
2021-11-03 13:10:00,139.44,139.56,139.28,139.56,4981.0,137.1944,137.3125,137.037,137.3125,4981.0
2021-11-03 13:20:00,139.56,139.65,139.32,139.39,5990.0,137.3125,137.4011,137.0764,137.1452,5990.0
2021-11-03 13:30:00,139.49,139.74,139.43,139.74,5711.0,137.2436,137.4896,137.1846,137.4896,5711.0
2021-11-03 13:40:00,139.72,139.94,139.55,139.64,11281.0,137.4699,137.6864,137.3027,137.3912,11281.0
2021-11-03 13:50:00,139.7,139.75,139.54,139.64,2999.0,137.4503,137.4994,137.2928,137.3912,2999.0
2021-11-03 14:00:00,139.55,140.53,139.44,140.17,18367.0,137.3027,138.2669,137.1944,137.9127,18367.0
2021-11-03 14:10:00,140.11,140.16,139.91,140.12,8042.0,137.8537,137.9028,137.6569,137.8635,8042.0
2021-11-03 14:20:00,140.1,140.24,139.96,140.1,6598.0,137.8438,137.9816,137.7061,137.8438,6598.0
2021-11-03 14:30:00,140.16,140.24,139.96,140.11,9384.0,137.9028,137.9816,137.7061,137.8537,9384.0
2021-11-03 14:40:00,140.15,140.27,139.92,140.23,13381.0,137.893,138.0111,137.6667,137.9717,13381.0
2021-11-03 14:50:00,140.21,140.33,139.97,139.99,11154.0,137.952,138.0701,137.7159,137.7356,11154.0
2021-11-03 15:00:00,139.91,140.01,139.69,139.78,14100.0,137.6569,137.7553,137.4404,137.529,14100.0
2021-11-03 15:10:00,139.71,139.96,139.71,139.88,19788.0,137.4601,137.7061,137.4601,137.6274,19788.0
2021-11-03 15:20:00,139.88,139.91,139.73,139.73,18523.0,137.6274,137.6569,137.4798,137.4798,18523.0
2021-11-03 15:30:00,139.75,140.16,139.75,140.14,20802.0,137.4994,137.9028,137.4994,137.8832,20802.0
2021-11-03 15:40:00,140.16,140.45,140.16,140.42,17111.0,137.9028,138.1882,137.9028,138.1587,17111.0
2021-11-03 15:50:00,140.46,140.46,140.13,140.32,88264.0,138.198,138.198,137.8733,138.0603,88264.0
2021-11-04 09:30:00,140.43,140.69,139.22,139.88,48544.0,138.1685,138.4243,136.978,137.6274,48544.0
2021-11-04 09:40:00,139.87,140.67,139.73,139.78,14432.0,137.6175,138.4046,137.4798,137.529,14432.0
2021-11-04 09:50:00,139.87,140.54,139.78,140.39,8784.0,137.6175,138.2767,137.529,138.1291,8784.0
2021-11-04 10:00:00,140.44,141.14,140.41,140.96,24459.0,138.1783,138.8671,138.1488,138.69,24459.0
2021-11-04 10:10:00,141.02,141.55,140.95,141.53,15720.0,138.749,139.2705,138.6801,139.2508,15720.0
2021-11-04 10:20:00,141.57,141.75,141.37,141.49,19747.0,139.2901,139.4672,139.0934,139.2114,19747.0
2021-11-04 10:30:00,141.43,141.81,141.26,141.36,10340.0,139.1524,139.5263,138.9851,139.0835,10340.0
2021-11-04 10:40:00,141.31,141.37,140.95,141.15,13603.0,139.0343,139.0934,138.6801,138.8769,13603.0
2021-11-04 10:50:00,141.15,141.36,141.06,141.3,7297.0,138.8769,139.0835,138.7884,139.0245,7297.0
2021-11-04 11:00:00,141.27,141.48,141.05,141.08,11977.0,138.995,139.2016,138.7785,138.808,11977.0
2021-11-04 11:10:00,141.18,141.61,141.15,141.25,15001.0,138.9064,139.3295,138.8769,138.9753,15001.0
2021-11-04 11:20:00,141.25,141.36,140.36,140.74,15131.0,138.9753,139.0835,138.0996,138.4735,15131.0
2021-11-04 11:30:00,140.77,141.42,140.62,141.42,13474.0,138.503,139.1426,138.3554,139.1426,13474.0
2021-11-04 11:40:00,141.47,141.55,141.17,141.33,12094.0,139.1917,139.2705,138.8966,139.054,12094.0
2021-11-04 11:50:00,141.23,141.73,141.13,141.65,18447.0,138.9556,139.4476,138.8572,139.3689,18447.0
2021-11-04 12:00:00,141.65,142.4,141.54,142.36,33820.0,139.3689,140.1068,139.2606,140.0674,33820.0
2021-11-04 12:10:00,142.3,142.33,141.98,142.05,16349.0,140.0084,140.0379,139.6935,139.7624,16349.0
2021-11-04 12:20:00,142.09,142.37,142.0,142.17,14961.0,139.8018,140.0773,139.7132,139.8805,14961.0
2021-11-04 12:30:00,142.2,142.49,141.93,142.43,31631.0,139.91,140.1953,139.6443,140.1363,31631.0
2021-11-04 12:40:00,142.44,142.76,142.24,142.72,13461.0,140.1461,140.461,139.9493,140.4216,13461.0
2021-11-04 12:50:00,142.75,142.94,142.56,142.67,23250.0,140.4511,140.6381,140.2642,140.3724,23250.0
2021-11-04 13:00:00,142.67,142.79,142.55,142.74,13608.0,140.3724,140.4905,140.2544,140.4413,13608.0
2021-11-04 13:10:00,142.72,143.0,142.34,142.53,42754.0,140.4216,140.6971,140.0477,140.2347,42754.0
2021-11-04 13:20:00,142.56,142.98,142.56,142.91,18985.0,140.2642,140.6774,140.2642,140.6086,18985.0
2021-11-04 13:30:00,143.0,143.31,142.99,143.18,12914.0,140.6971,141.0021,140.6873,140.8742,12914.0
2021-11-04 13:40:00,143.17,143.54,143.12,143.47,22985.0,140.8644,141.2284,140.8152,141.1595,22985.0
2021-11-04 13:50:00,143.47,143.6,143.32,143.5,21742.0,141.1595,141.2874,141.012,141.1891,21742.0
2021-11-04 14:00:00,143.5,143.56,143.1,143.56,55567.0,141.1891,141.2481,140.7955,141.2481,55567.0
2021-11-04 14:10:00,143.56,143.56,143.12,143.29,9632.0,141.2481,141.2481,140.8152,140.9824,9632.0
2021-11-04 14:20:00,143.15,143.54,143.15,143.54,18314.0,140.8447,141.2284,140.8447,141.2284,18314.0
2021-11-04 14:30:00,143.59,143.75,143.44,143.54,10771.0,141.2776,141.435,141.13,141.2284,10771.0
2021-11-04 14:40:00,143.62,143.83,143.6,143.75,23673.0,141.3071,141.5137,141.2874,141.435,23673.0
2021-11-04 14:50:00,143.74,143.93,143.36,143.36,43692.0,141.4252,141.6121,141.0513,141.0513,43692.0
2021-11-04 15:00:00,143.37,143.61,143.31,143.51,18919.0,141.0612,141.2973,141.0021,141.1989,18919.0
2021-11-04 15:10:00,143.56,143.75,143.5,143.72,8795.0,141.2481,141.435,141.1891,141.4055,8795.0
2021-11-04 15:20:00,143.75,144.16,143.74,144.12,32211.0,141.435,141.8384,141.4252,141.7991,32211.0
2021-11-04 15:30:00,144.13,144.24,143.71,143.92,40541.0,141.8089,141.9171,141.3957,141.6023,40541.0
2021-11-04 15:40:00,143.92,144.18,143.7,144.11,61090.0,141.6023,141.8581,141.3858,141.7892,61090.0
2021-11-04 15:50:00,144.09,144.73,144.09,144.63,139655.0,141.7696,142.3993,141.7696,142.3009,139655.0
2021-11-05 09:30:00,145.22,146.76,145.12,146.52,51205.0,142.8814,144.3966,142.783,144.1604,51205.0
2021-11-05 09:40:00,146.66,146.66,145.22,145.62,22990.0,144.2982,144.2982,142.8814,143.2749,22990.0
2021-11-05 09:50:00,145.58,145.58,144.17,144.71,32116.0,143.2356,143.2356,141.8483,142.3796,32116.0
2021-11-05 10:00:00,144.72,144.87,143.72,143.77,17242.0,142.3894,142.537,141.4055,141.4547,17242.0
2021-11-05 10:10:00,143.85,144.53,143.78,144.48,15617.0,141.5334,142.2025,141.4645,142.1533,15617.0
2021-11-05 10:20:00,144.47,144.67,144.06,144.06,17800.0,142.1434,142.3402,141.74,141.74,17800.0
2021-11-05 10:30:00,144.03,144.08,143.31,143.99,24979.0,141.7105,141.7597,141.0021,141.6712,24979.0
2021-11-05 10:40:00,144.05,144.32,143.77,143.94,9516.0,141.7302,141.9959,141.4547,141.622,9516.0
2021-11-05 10:50:00,143.99,144.43,143.99,144.43,9701.0,141.6712,142.1041,141.6712,142.1041,9701.0
2021-11-05 11:00:00,144.36,144.36,143.55,143.59,14224.0,142.0352,142.0352,141.2383,141.2776,14224.0
2021-11-05 11:10:00,143.49,144.17,143.47,144.14,12838.0,141.1792,141.8483,141.1595,141.8188,12838.0
2021-11-05 11:20:00,144.07,144.2,143.93,144.06,18106.0,141.7499,141.8778,141.6121,141.74,18106.0
2021-11-05 11:30:00,144.05,144.37,143.92,144.13,9112.0,141.7302,142.045,141.6023,141.8089,9112.0
2021-11-05 11:40:00,144.17,144.41,143.96,144.38,7406.0,141.8483,142.0844,141.6417,142.0549,7406.0
2021-11-05 11:50:00,144.34,144.51,144.15,144.15,11200.0,142.0155,142.1828,141.8286,141.8286,11200.0
2021-11-05 12:00:00,144.09,144.17,143.81,144.12,12580.0,141.7696,141.8483,141.4941,141.7991,12580.0
2021-11-05 12:10:00,144.13,144.13,143.55,143.58,34510.0,141.8089,141.8089,141.2383,141.2678,34510.0
2021-11-05 12:20:00,143.56,143.77,143.41,143.74,21347.0,141.2481,141.4547,141.1005,141.4252,21347.0
2021-11-05 12:30:00,143.72,143.75,143.0,143.21,14787.0,141.4055,141.435,140.6971,140.9037,14787.0
2021-11-05 12:40:00,143.22,143.43,143.15,143.31,14433.0,140.9136,141.1202,140.8447,141.0021,14433.0
2021-11-05 12:50:00,143.31,143.43,143.06,143.32,9770.0,141.0021,141.1202,140.7561,141.012,9770.0
2021-11-05 13:00:00,143.31,143.4,143.04,143.04,10772.0,141.0021,141.0907,140.7365,140.7365,10772.0
2021-11-05 13:10:00,143.01,143.23,142.53,143.17,36146.0,140.7069,140.9234,140.2347,140.8644,36146.0
2021-11-05 13:20:00,143.27,143.27,142.21,142.29,14111.0,140.9628,140.9628,139.9198,139.9985,14111.0
2021-11-05 13:30:00,142.37,143.2,142.37,143.0,12815.0,140.0773,140.8939,140.0773,140.6971,12815.0
2021-11-05 13:40:00,143.03,143.37,142.79,143.08,10561.0,140.7266,141.0612,140.4905,140.7758,10561.0
2021-11-05 13:50:00,143.15,143.71,143.15,143.69,8966.0,140.8447,141.3957,140.8447,141.376,8966.0
2021-11-05 14:00:00,143.68,143.85,143.57,143.69,14343.0,141.3662,141.5334,141.2579,141.376,14343.0
2021-11-05 14:10:00,143.61,143.85,143.56,143.65,7794.0,141.2973,141.5334,141.2481,141.3366,7794.0
2021-11-05 14:20:00,143.59,143.77,143.34,143.77,8168.0,141.2776,141.4547,141.0316,141.4547,8168.0
2021-11-05 14:30:00,143.81,143.99,143.71,143.87,7406.0,141.4941,141.6712,141.3957,141.5531,7406.0
2021-11-05 14:40:00,143.94,144.22,143.81,144.19,9620.0,141.622,141.8975,141.4941,141.8679,9620.0
2021-11-05 14:50:00,144.21,144.36,144.01,144.12,11886.0,141.8876,142.0352,141.6908,141.7991,11886.0
2021-11-05 15:00:00,144.03,144.12,143.7,144.12,12355.0,141.7105,141.7991,141.3858,141.7991,12355.0
2021-11-05 15:10:00,144.12,144.38,144.11,144.21,13516.0,141.7991,142.0549,141.7892,141.8876,13516.0
2021-11-05 15:20:00,144.23,144.3,143.9,144.11,12980.0,141.9073,141.9762,141.5826,141.7892,12980.0
2021-11-05 15:30:00,144.14,144.48,143.78,144.27,26913.0,141.8188,142.1533,141.4645,141.9467,26913.0
2021-11-05 15:40:00,144.28,144.29,143.77,143.82,29068.0,141.9565,141.9663,141.4547,141.5039,29068.0
2021-11-05 15:50:00,143.85,144.34,143.84,144.24,99832.0,141.5334,142.0155,141.5236,141.9171,99832.0
2021-11-08 09:30:00,144.78,145.17,143.99,144.54,29667.0,142.4484,142.8322,141.6712,142.2123,29667.0
2021-11-08 09:40:00,144.54,144.74,143.75,143.82,10355.0,142.2123,142.4091,141.435,141.5039,10355.0
2021-11-08 09:50:00,143.8,143.89,142.9,143.11,14536.0,141.4842,141.5728,140.5987,140.8053,14536.0
2021-11-08 10:00:00,143.12,143.79,142.89,142.93,10810.0,140.8152,141.4744,140.5889,140.6282,10810.0
2021-11-08 10:10:00,142.81,143.26,142.67,142.74,8721.0,140.5102,140.9529,140.3724,140.4413,8721.0
2021-11-08 10:20:00,142.75,143.4,142.7,142.95,8078.0,140.4511,141.0907,140.4019,140.6479,8078.0
2021-11-08 10:30:00,142.91,143.16,142.62,142.78,10157.0,140.6086,140.8545,140.3232,140.4807,10157.0
2021-11-08 10:40:00,142.77,142.95,142.38,142.92,29990.0,140.4708,140.6479,140.0871,140.6184,29990.0
2021-11-08 10:50:00,142.92,143.13,142.75,143.05,8655.0,140.6184,140.825,140.4511,140.7463,8655.0
2021-11-08 11:00:00,142.98,143.24,142.91,143.1,9786.0,140.6774,140.9332,140.6086,140.7955,9786.0
2021-11-08 11:10:00,143.23,143.23,142.65,143.01,8293.0,140.9234,140.9234,140.3527,140.7069,8293.0
2021-11-08 11:20:00,142.96,143.74,142.93,143.69,7080.0,140.6578,141.4252,140.6282,141.376,7080.0
2021-11-08 11:30:00,143.73,143.94,143.42,143.94,17532.0,141.4154,141.622,141.1103,141.622,17532.0
2021-11-08 11:40:00,143.81,144.02,143.63,144.0,7368.0,141.4941,141.7007,141.317,141.681,7368.0
2021-11-08 11:50:00,143.71,144.18,143.71,143.93,5088.0,141.3957,141.8581,141.3957,141.6121,5088.0
2021-11-08 12:00:00,144.06,144.21,143.92,143.97,6232.0,141.74,141.8876,141.6023,141.6515,6232.0
2021-11-08 12:10:00,143.95,144.0,143.69,143.83,5908.0,141.6318,141.681,141.376,141.5137,5908.0
2021-11-08 12:20:00,143.82,143.91,143.71,143.73,3349.0,141.5039,141.5925,141.3957,141.4154,3349.0
2021-11-08 12:30:00,143.74,143.74,143.48,143.72,5830.0,141.4252,141.4252,141.1694,141.4055,5830.0
2021-11-08 12:40:00,143.69,143.94,143.65,143.73,5324.0,141.376,141.622,141.3366,141.4154,5324.0
2021-11-08 12:50:00,143.67,143.93,143.52,143.92,7131.0,141.3563,141.6121,141.2087,141.6023,7131.0
2021-11-08 13:00:00,143.91,144.31,143.89,144.13,8321.0,141.5925,141.986,141.5728,141.8089,8321.0
2021-11-08 13:10:00,144.09,144.34,144.08,144.34,6150.0,141.7696,142.0155,141.7597,142.0155,6150.0
2021-11-08 13:20:00,144.42,144.56,144.29,144.42,9817.0,142.0942,142.232,141.9663,142.0942,9817.0
2021-11-08 13:30:00,144.47,144.79,144.41,144.62,10746.0,142.1434,142.4583,142.0844,142.291,10746.0
2021-11-08 13:40:00,144.57,144.61,144.22,144.5,14055.0,142.2418,142.2812,141.8975,142.173,14055.0
2021-11-08 13:50:00,144.53,144.72,144.51,144.69,9437.0,142.2025,142.3894,142.1828,142.3599,9437.0
2021-11-08 14:00:00,144.69,145.07,144.62,145.07,17027.0,142.3599,142.7338,142.291,142.7338,17027.0
2021-11-08 14:10:00,145.07,145.2,144.94,144.96,10760.0,142.7338,142.8617,142.6059,142.6255,10760.0
2021-11-08 14:20:00,144.92,144.92,144.4,144.41,5804.0,142.5862,142.5862,142.0746,142.0844,5804.0
2021-11-08 14:30:00,144.43,144.68,144.38,144.65,5545.0,142.1041,142.3501,142.0549,142.3205,5545.0
2021-11-08 14:40:00,144.67,144.94,144.62,144.89,11740.0,142.3402,142.6059,142.291,142.5567,11740.0
2021-11-08 14:50:00,144.9,144.9,144.68,144.71,9824.0,142.5665,142.5665,142.3501,142.3796,9824.0
2021-11-08 15:00:00,144.72,144.77,144.39,144.39,43193.0,142.3894,142.4386,142.0647,142.0647,43193.0
2021-11-08 15:10:00,144.4,144.65,144.36,144.55,10781.0,142.0746,142.3205,142.0352,142.2221,10781.0
2021-11-08 15:20:00,144.59,144.65,144.05,144.07,18928.0,142.2615,142.3205,141.7302,141.7499,18928.0
2021-11-08 15:30:00,144.07,144.19,143.94,143.98,19118.0,141.7499,141.8679,141.622,141.6613,19118.0
2021-11-08 15:40:00,143.96,143.96,143.47,143.57,29280.0,141.6417,141.6417,141.1595,141.2579,29280.0
2021-11-08 15:50:00,143.6,143.97,143.41,143.94,72254.0,141.2874,141.6515,141.1005,141.622,72254.0
2021-11-09 09:30:00,144.9,145.72,144.32,144.51,50448.0,142.5665,143.3733,141.9959,142.1828,50448.0
2021-11-09 09:40:00,144.62,145.57,144.62,144.95,13461.0,142.291,143.2257,142.291,142.6157,13461.0
2021-11-09 09:50:00,145.08,145.1,143.19,143.31,16970.0,142.7436,142.7633,140.8841,141.0021,16970.0
2021-11-09 10:00:00,143.3,144.0,143.3,143.57,13950.0,140.9923,141.681,140.9923,141.2579,13950.0
2021-11-09 10:10:00,143.59,144.96,143.43,144.95,24387.0,141.2776,142.6255,141.1202,142.6157,24387.0
2021-11-09 10:20:00,145.04,145.16,144.52,144.64,7953.0,142.7043,142.8223,142.1926,142.3107,7953.0
2021-11-09 10:30:00,144.76,145.37,144.76,145.12,6562.0,142.4288,143.0289,142.4288,142.783,6562.0
2021-11-09 10:40:00,145.12,145.41,144.73,144.9,4911.0,142.783,143.0683,142.3993,142.5665,4911.0
2021-11-09 10:50:00,144.69,144.71,144.23,144.29,7352.0,142.3599,142.3796,141.9073,141.9663,7352.0
2021-11-09 11:00:00,144.39,144.89,144.39,144.72,10744.0,142.0647,142.5567,142.0647,142.3894,10744.0
2021-11-09 11:10:00,144.63,144.66,144.1,144.66,6520.0,142.3009,142.3304,141.7794,142.3304,6520.0
2021-11-09 11:20:00,144.71,144.93,144.5,144.75,5286.0,142.3796,142.596,142.173,142.4189,5286.0
2021-11-09 11:30:00,144.71,145.0,144.48,144.63,5531.0,142.3796,142.6649,142.1533,142.3009,5531.0
2021-11-09 11:40:00,144.66,144.95,144.59,144.94,4755.0,142.3304,142.6157,142.2615,142.6059,4755.0
2021-11-09 11:50:00,144.83,144.83,144.43,144.53,3690.0,142.4976,142.4976,142.1041,142.2025,3690.0
2021-11-09 12:00:00,144.44,144.44,144.12,144.36,3130.0,142.1139,142.1139,141.7991,142.0352,3130.0
2021-11-09 12:10:00,144.38,144.63,144.36,144.41,4250.0,142.0549,142.3009,142.0352,142.0844,4250.0
2021-11-09 12:20:00,144.29,144.37,143.8,143.84,5535.0,141.9663,142.045,141.4842,141.5236,5535.0
2021-11-09 12:30:00,143.79,144.0,143.59,143.8,6134.0,141.4744,141.681,141.2776,141.4842,6134.0
2021-11-09 12:40:00,143.68,144.07,143.67,144.07,4614.0,141.3662,141.7499,141.3563,141.7499,4614.0
2021-11-09 12:50:00,144.03,144.23,143.87,144.09,3700.0,141.7105,141.9073,141.5531,141.7696,3700.0
2021-11-09 13:00:00,144.09,144.37,144.05,144.24,5098.0,141.7696,142.045,141.7302,141.9171,5098.0
2021-11-09 13:10:00,144.31,144.31,144.04,144.25,4201.0,141.986,141.986,141.7204,141.927,4201.0
2021-11-09 13:20:00,144.31,144.35,143.56,143.74,4522.0,141.986,142.0254,141.2481,141.4252,4522.0
2021-11-09 13:30:00,143.73,144.04,143.71,143.71,4602.0,141.4154,141.7204,141.3957,141.3957,4602.0
2021-11-09 13:40:00,143.76,143.84,143.54,143.56,4529.0,141.4449,141.5236,141.2284,141.2481,4529.0
2021-11-09 13:50:00,143.48,143.67,143.42,143.56,3567.0,141.1694,141.3563,141.1103,141.2481,3567.0
2021-11-09 14:00:00,143.51,144.05,143.51,143.96,6717.0,141.1989,141.7302,141.1989,141.6417,6717.0
2021-11-09 14:10:00,143.86,144.18,143.8,144.12,4375.0,141.5433,141.8581,141.4842,141.7991,4375.0
2021-11-09 14:20:00,144.1,144.49,144.06,144.2,7211.0,141.7794,142.1631,141.74,141.8778,7211.0
2021-11-09 14:30:00,144.23,144.4,144.15,144.34,5997.0,141.9073,142.0746,141.8286,142.0155,5997.0
2021-11-09 14:40:00,144.39,144.39,144.17,144.17,3791.0,142.0647,142.0647,141.8483,141.8483,3791.0
2021-11-09 14:50:00,144.13,144.53,144.12,144.5,7094.0,141.8089,142.2025,141.7991,142.173,7094.0
2021-11-09 15:00:00,144.5,144.73,144.4,144.58,12610.0,142.173,142.3993,142.0746,142.2517,12610.0
2021-11-09 15:10:00,144.63,144.69,144.42,144.42,3851.0,142.3009,142.3599,142.0942,142.0942,3851.0
2021-11-09 15:20:00,144.5,145.01,144.5,144.83,7679.0,142.173,142.6747,142.173,142.4976,7679.0
2021-11-09 15:30:00,144.83,144.92,144.63,144.89,10534.0,142.4976,142.5862,142.3009,142.5567,10534.0
2021-11-09 15:40:00,144.92,145.19,144.91,145.11,13424.0,142.5862,142.8518,142.5764,142.7731,13424.0
2021-11-09 15:50:00,145.15,145.5,145.09,145.42,69796.0,142.8125,143.1569,142.7535,143.0781,69796.0
2021-11-10 09:30:00,143.17,144.19,142.3,143.94,30175.0,140.8644,141.8679,140.0084,141.622,30175.0
2021-11-10 09:40:00,143.9,145.0,143.68,144.9,12398.0,141.5826,142.6649,141.3662,142.5665,12398.0
2021-11-10 09:50:00,144.9,145.41,144.7,145.41,9710.0,142.5665,143.0683,142.3697,143.0683,9710.0
2021-11-10 10:00:00,145.38,145.43,144.73,144.76,6238.0,143.0388,143.088,142.3993,142.4288,6238.0
2021-11-10 10:10:00,144.68,145.05,144.68,145.0,8225.0,142.3501,142.7141,142.3501,142.6649,8225.0
2021-11-10 10:20:00,145.06,145.06,144.06,144.2,3916.0,142.7239,142.7239,141.74,141.8778,3916.0
2021-11-10 10:30:00,144.27,144.42,144.01,144.25,6329.0,141.9467,142.0942,141.6908,141.927,6329.0
2021-11-10 10:40:00,144.25,144.25,143.7,143.77,4353.0,141.927,141.927,141.3858,141.4547,4353.0
2021-11-10 10:50:00,143.76,144.03,143.7,143.87,5873.0,141.4449,141.7105,141.3858,141.5531,5873.0
2021-11-10 11:00:00,143.7,143.86,143.56,143.66,5268.0,141.3858,141.5433,141.2481,141.3465,5268.0
2021-11-10 11:10:00,143.75,143.92,143.61,143.63,6984.0,141.435,141.6023,141.2973,141.317,6984.0
2021-11-10 11:20:00,143.69,143.74,143.27,143.27,5151.0,141.376,141.4252,140.9628,140.9628,5151.0
2021-11-10 11:30:00,143.29,143.48,143.22,143.28,8168.0,140.9824,141.1694,140.9136,140.9726,8168.0
2021-11-10 11:40:00,143.3,143.34,142.8,143.26,5853.0,140.9923,141.0316,140.5003,140.9529,5853.0
2021-11-10 11:50:00,143.31,143.82,143.28,143.61,39378.0,141.0021,141.5039,140.9726,141.2973,39378.0
2021-11-10 12:00:00,143.63,143.65,143.45,143.61,13491.0,141.317,141.3366,141.1399,141.2973,13491.0
2021-11-10 12:10:00,143.61,143.63,143.18,143.6,18650.0,141.2973,141.317,140.8742,141.2874,18650.0
2021-11-10 12:20:00,143.58,143.82,143.58,143.75,5838.0,141.2678,141.5039,141.2678,141.435,5838.0
2021-11-10 12:30:00,143.79,143.87,143.74,143.79,3942.0,141.4744,141.5531,141.4252,141.4744,3942.0
2021-11-10 12:40:00,143.77,143.86,143.6,143.76,21122.0,141.4547,141.5433,141.2874,141.4449,21122.0
2021-11-10 12:50:00,143.83,143.87,143.64,143.85,6979.0,141.5137,141.5531,141.3268,141.5334,6979.0
2021-11-10 13:00:00,143.83,143.94,143.47,143.88,23014.0,141.5137,141.622,141.1595,141.5629,23014.0
2021-11-10 13:10:00,143.75,143.76,143.22,143.5,29662.0,141.435,141.4449,140.9136,141.1891,29662.0
2021-11-10 13:20:00,143.41,143.43,142.83,143.14,32991.0,141.1005,141.1202,140.5298,140.8349,32991.0
2021-11-10 13:30:00,143.05,143.75,143.05,143.28,14208.0,140.7463,141.435,140.7463,140.9726,14208.0
2021-11-10 13:40:00,143.35,143.43,143.08,143.28,16663.0,141.0415,141.1202,140.7758,140.9726,16663.0
2021-11-10 13:50:00,143.1,143.28,142.89,143.17,26943.0,140.7955,140.9726,140.5889,140.8644,26943.0
2021-11-10 14:00:00,143.09,143.12,142.65,142.77,14202.0,140.7857,140.8152,140.3527,140.4708,14202.0
2021-11-10 14:10:00,142.78,143.03,142.74,142.9,9794.0,140.4807,140.7266,140.4413,140.5987,9794.0
2021-11-10 14:20:00,142.94,142.95,142.29,142.29,14378.0,140.6381,140.6479,139.9985,139.9985,14378.0
2021-11-10 14:30:00,142.29,142.72,141.91,141.95,19829.0,139.9985,140.4216,139.6247,139.664,19829.0
2021-11-10 14:40:00,141.85,142.13,141.51,142.13,11408.0,139.5656,139.8411,139.2311,139.8411,11408.0
2021-11-10 14:50:00,142.01,142.21,141.67,141.67,20386.0,139.7231,139.9198,139.3885,139.3885,20386.0
2021-11-10 15:00:00,141.71,142.2,141.7,142.08,10034.0,139.4279,139.91,139.418,139.7919,10034.0
2021-11-10 15:10:00,142.15,142.33,142.02,142.04,13345.0,139.8608,140.0379,139.7329,139.7526,13345.0
2021-11-10 15:20:00,142.09,142.32,142.01,142.1,12203.0,139.8018,140.0281,139.7231,139.8116,12203.0
2021-11-10 15:30:00,142.13,142.4,141.99,142.01,13159.0,139.8411,140.1068,139.7034,139.7231,13159.0
2021-11-10 15:40:00,142.02,142.15,141.74,141.89,18568.0,139.7329,139.8608,139.4574,139.605,18568.0
2021-11-10 15:50:00,141.92,142.35,141.9,142.02,65071.0,139.6345,140.0576,139.6148,139.7329,65071.0
2021-11-11 09:30:00,143.8,144.33,141.93,142.04,41182.0,141.4842,142.0057,139.6443,139.7526,41182.0
2021-11-11 09:40:00,141.92,143.02,141.83,143.02,29922.0,139.6345,140.7168,139.546,140.7168,29922.0
2021-11-11 09:50:00,142.91,143.38,142.4,142.93,14320.0,140.6086,141.071,140.1068,140.6282,14320.0
2021-11-11 10:00:00,142.83,142.94,142.43,142.63,8987.0,140.5298,140.6381,140.1363,140.3331,8987.0
2021-11-11 10:10:00,142.73,142.81,142.31,142.62,8108.0,140.4315,140.5102,140.0182,140.3232,8108.0
2021-11-11 10:20:00,142.48,142.8,142.22,142.55,10132.0,140.1855,140.5003,139.9297,140.2544,10132.0
2021-11-11 10:30:00,142.47,142.86,142.29,142.8,6787.0,140.1756,140.5594,139.9985,140.5003,6787.0
2021-11-11 10:40:00,142.9,143.44,142.9,143.44,8317.0,140.5987,141.13,140.5987,141.13,8317.0
2021-11-11 10:50:00,143.4,143.51,143.13,143.13,3700.0,141.0907,141.1989,140.825,140.825,3700.0
2021-11-11 11:00:00,143.1,143.15,142.57,142.7,12612.0,140.7955,140.8447,140.274,140.4019,12612.0
2021-11-11 11:10:00,142.64,143.12,142.63,142.91,9574.0,140.3429,140.8152,140.3331,140.6086,9574.0
2021-11-11 11:20:00,143.02,143.47,142.97,143.34,9102.0,140.7168,141.1595,140.6676,141.0316,9102.0
2021-11-11 11:30:00,143.34,143.92,143.34,143.69,5047.0,141.0316,141.6023,141.0316,141.376,5047.0
2021-11-11 11:40:00,143.7,143.71,143.18,143.18,3390.0,141.3858,141.3957,140.8742,140.8742,3390.0
2021-11-11 11:50:00,143.28,143.43,143.27,143.36,2790.0,140.9726,141.1202,140.9628,141.0513,2790.0
2021-11-11 12:00:00,143.39,143.46,143.14,143.25,4793.0,141.0808,141.1497,140.8349,140.9431,4793.0
2021-11-11 12:10:00,143.19,143.4,143.19,143.26,3244.0,140.8841,141.0907,140.8841,140.9529,3244.0
2021-11-11 12:20:00,143.29,143.54,143.29,143.47,2640.0,140.9824,141.2284,140.9824,141.1595,2640.0
2021-11-11 12:30:00,143.42,143.83,143.38,143.74,3034.0,141.1103,141.5137,141.071,141.4252,3034.0
2021-11-11 12:40:00,143.76,143.76,143.65,143.74,1909.0,141.4449,141.4449,141.3366,141.4252,1909.0
2021-11-11 12:50:00,143.76,143.92,143.68,143.84,1438.0,141.4449,141.6023,141.3662,141.5236,1438.0
2021-11-11 13:00:00,143.83,143.91,143.78,143.82,3500.0,141.5137,141.5925,141.4645,141.5039,3500.0
2021-11-11 13:10:00,143.8,143.81,143.68,143.74,1778.0,141.4842,141.4941,141.3662,141.4252,1778.0
2021-11-11 13:20:00,143.8,143.97,143.62,143.73,9474.0,141.4842,141.6515,141.3071,141.4154,9474.0
2021-11-11 13:30:00,143.85,143.96,143.74,143.74,2428.0,141.5334,141.6417,141.4252,141.4252,2428.0
2021-11-11 13:40:00,143.62,143.85,143.61,143.82,3192.0,141.3071,141.5334,141.2973,141.5039,3192.0
2021-11-11 13:50:00,143.86,143.86,143.66,143.68,3364.0,141.5433,141.5433,141.3465,141.3662,3364.0
2021-11-11 14:00:00,143.64,143.8,143.63,143.65,7189.0,141.3268,141.4842,141.317,141.3366,7189.0
2021-11-11 14:10:00,143.65,143.65,143.27,143.35,7241.0,141.3366,141.3366,140.9628,141.0415,7241.0
2021-11-11 14:20:00,143.37,143.54,143.28,143.49,4505.0,141.0612,141.2284,140.9726,141.1792,4505.0
2021-11-11 14:30:00,143.49,143.6,143.35,143.51,5514.0,141.1792,141.2874,141.0415,141.1989,5514.0
2021-11-11 14:40:00,143.52,143.52,143.23,143.23,3188.0,141.2087,141.2087,140.9234,140.9234,3188.0
2021-11-11 14:50:00,143.28,143.28,142.89,142.92,6178.0,140.9726,140.9726,140.5889,140.6184,6178.0
2021-11-11 15:00:00,143.01,143.12,142.9,142.92,3424.0,140.7069,140.8152,140.5987,140.6184,3424.0
2021-11-11 15:10:00,142.86,143.01,142.67,142.95,5429.0,140.5594,140.7069,140.3724,140.6479,5429.0
2021-11-11 15:20:00,142.99,143.17,142.99,143.15,4800.0,140.6873,140.8644,140.6873,140.8447,4800.0
2021-11-11 15:30:00,143.16,143.23,142.95,143.23,7957.0,140.8545,140.9234,140.6479,140.9234,7957.0
2021-11-11 15:40:00,143.28,143.38,143.16,143.16,12008.0,140.9726,141.071,140.8545,140.8545,12008.0
2021-11-11 15:50:00,143.13,143.34,143.02,143.19,41835.0,140.825,141.0316,140.7168,140.8841,41835.0
2021-11-12 09:30:00,144.01,144.88,142.98,142.98,29458.0,141.6908,142.5468,140.6774,140.6774,29458.0
2021-11-12 09:40:00,142.99,144.24,142.99,143.95,8113.0,140.6873,141.9171,140.6873,141.6318,8113.0
2021-11-12 09:50:00,143.84,143.9,143.44,143.49,11978.0,141.5236,141.5826,141.13,141.1792,11978.0
2021-11-12 10:00:00,143.49,143.67,143.03,143.09,6317.0,141.1792,141.3563,140.7266,140.7857,6317.0
2021-11-12 10:10:00,142.94,143.45,142.81,143.43,7990.0,140.6381,141.1399,140.5102,141.1202,7990.0
2021-11-12 10:20:00,143.43,143.58,142.8,142.82,22126.0,141.1202,141.2678,140.5003,140.52,22126.0
2021-11-12 10:30:00,142.97,143.62,142.91,143.49,6115.0,140.6676,141.3071,140.6086,141.1792,6115.0
2021-11-12 10:40:00,143.55,143.76,143.51,143.69,3900.0,141.2383,141.4449,141.1989,141.376,3900.0
2021-11-12 10:50:00,143.69,144.04,143.69,144.01,7048.0,141.376,141.7204,141.376,141.6908,7048.0
2021-11-12 11:00:00,144.01,144.59,143.96,144.58,5233.0,141.6908,142.2615,141.6417,142.2517,5233.0
2021-11-12 11:10:00,144.64,144.67,144.3,144.63,6361.0,142.3107,142.3402,141.9762,142.3009,6361.0
2021-11-12 11:20:00,144.64,144.75,144.53,144.58,4303.0,142.3107,142.4189,142.2025,142.2517,4303.0
2021-11-12 11:30:00,144.53,144.67,144.41,144.53,6322.0,142.2025,142.3402,142.0844,142.2025,6322.0
2021-11-12 11:40:00,144.53,144.7,144.4,144.67,5334.0,142.2025,142.3697,142.0746,142.3402,5334.0
2021-11-12 11:50:00,144.63,145.25,144.62,145.2,25639.0,142.3009,142.9109,142.291,142.8617,25639.0
2021-11-12 12:00:00,145.23,145.35,145.15,145.15,22129.0,142.8912,143.0093,142.8125,142.8125,22129.0
2021-11-12 12:10:00,145.14,145.21,145.09,145.15,4650.0,142.8026,142.8715,142.7535,142.8125,4650.0
2021-11-12 12:20:00,145.16,145.27,144.74,144.83,7969.0,142.8223,142.9306,142.4091,142.4976,7969.0
2021-11-12 12:30:00,144.86,145.2,144.86,145.15,5513.0,142.5272,142.8617,142.5272,142.8125,5513.0
2021-11-12 12:40:00,145.14,145.19,145.07,145.13,6160.0,142.8026,142.8518,142.7338,142.7928,6160.0
2021-11-12 12:50:00,145.07,145.27,145.04,145.14,6460.0,142.7338,142.9306,142.7043,142.8026,6460.0
2021-11-12 13:00:00,145.15,145.2,144.95,145.15,8182.0,142.8125,142.8617,142.6157,142.8125,8182.0
2021-11-12 13:10:00,145.18,145.4,145.09,145.34,7317.0,142.842,143.0585,142.7535,142.9994,7317.0
2021-11-12 13:20:00,145.36,145.53,145.35,145.39,10660.0,143.0191,143.1864,143.0093,143.0486,10660.0
2021-11-12 13:30:00,145.44,145.6,145.37,145.43,8695.0,143.0978,143.2552,143.0289,143.088,8695.0
2021-11-12 13:40:00,145.42,145.46,145.24,145.28,6455.0,143.0781,143.1175,142.901,142.9404,6455.0
2021-11-12 13:50:00,145.24,145.29,145.17,145.18,8589.0,142.901,142.9502,142.8322,142.842,8589.0
2021-11-12 14:00:00,145.2,145.22,145.04,145.09,7877.0,142.8617,142.8814,142.7043,142.7535,7877.0
2021-11-12 14:10:00,145.11,145.18,145.04,145.15,11172.0,142.7731,142.842,142.7043,142.8125,11172.0
2021-11-12 14:20:00,145.15,145.24,145.14,145.23,5152.0,142.8125,142.901,142.8026,142.8912,5152.0
2021-11-12 14:30:00,145.23,145.5,145.19,145.5,6507.0,142.8912,143.1569,142.8518,143.1569,6507.0
2021-11-12 14:40:00,145.49,145.8,145.46,145.63,7409.0,143.147,143.452,143.1175,143.2848,7409.0
2021-11-12 14:50:00,145.62,146.04,145.62,145.9,25455.0,143.2749,143.6882,143.2749,143.5504,25455.0
2021-11-12 15:00:00,145.91,146.01,145.78,145.9,21838.0,143.5602,143.6586,143.4323,143.5504,21838.0
2021-11-12 15:10:00,145.89,146.14,145.88,145.99,12081.0,143.5406,143.7865,143.5307,143.639,12081.0
2021-11-12 15:20:00,145.98,146.32,145.97,146.11,11627.0,143.6291,143.9636,143.6193,143.757,11627.0
2021-11-12 15:30:00,146.14,146.29,145.99,146.02,20971.0,143.7865,143.9341,143.639,143.6685,20971.0
2021-11-12 15:40:00,146.04,146.09,145.69,145.82,56588.0,143.6882,143.7373,143.3438,143.4717,56588.0
2021-11-12 15:50:00,145.81,146.36,145.64,146.28,116040.0,143.4619,144.003,143.2946,143.9243,116040.0
2021-11-15 09:30:00,148.1,149.95,147.96,149.28,87071.0,145.715,147.5352,145.5772,146.876,87071.0
2021-11-15 09:40:00,149.2,149.76,148.91,149.59,28846.0,146.7973,147.3482,146.5119,147.181,28846.0
2021-11-15 09:50:00,149.53,149.79,148.91,149.52,32064.0,147.122,147.3778,146.5119,147.1121,32064.0
2021-11-15 10:00:00,149.46,149.77,149.18,149.46,24009.0,147.0531,147.3581,146.7776,147.0531,24009.0
2021-11-15 10:10:00,149.5,149.66,149.3,149.38,16162.0,147.0924,147.2499,146.8957,146.9744,16162.0
2021-11-15 10:20:00,149.49,149.71,149.35,149.44,12413.0,147.0826,147.2991,146.9448,147.0334,12413.0
2021-11-15 10:30:00,149.51,149.75,149.37,149.69,21565.0,147.1023,147.3384,146.9645,147.2794,21565.0
2021-11-15 10:40:00,149.74,149.75,149.21,149.66,15446.0,147.3286,147.3384,146.8071,147.2499,15446.0
2021-11-15 10:50:00,149.58,149.63,148.83,149.04,18363.0,147.1711,147.2203,146.4332,146.6398,18363.0
2021-11-15 11:00:00,149.04,149.26,148.41,148.6,45316.0,146.6398,146.8563,146.02,146.2069,45316.0
2021-11-15 11:10:00,148.53,148.85,148.34,148.56,45992.0,146.1381,146.4529,145.9511,146.1676,45992.0
2021-11-15 11:20:00,148.56,148.79,148.37,148.74,23229.0,146.1676,146.3939,145.9806,146.3447,23229.0
2021-11-15 11:30:00,148.73,148.77,148.48,148.58,9486.0,146.3348,146.3742,146.0889,146.1872,9486.0
2021-11-15 11:40:00,148.54,148.54,147.32,147.83,54405.0,146.1479,146.1479,144.9475,145.4493,54405.0
2021-11-15 11:50:00,147.77,148.12,147.47,148.1,12745.0,145.3903,145.7347,145.0951,145.715,12745.0
2021-11-15 12:00:00,148.06,148.06,147.55,147.58,4312.0,145.6756,145.6756,145.1738,145.2034,4312.0
2021-11-15 12:10:00,147.64,147.73,147.01,147.09,9539.0,145.2624,145.3509,144.6425,144.7212,9539.0
2021-11-15 12:20:00,147.15,147.16,146.75,146.97,8516.0,144.7803,144.7901,144.3867,144.6032,8516.0
2021-11-15 12:30:00,147.03,147.46,147.03,147.46,8493.0,144.6622,145.0853,144.6622,145.0853,8493.0
2021-11-15 12:40:00,147.5,147.62,147.37,147.41,2833.0,145.1246,145.2427,144.9967,145.0361,2833.0
2021-11-15 12:50:00,147.4,147.5,147.36,147.41,4299.0,145.0263,145.1246,144.9869,145.0361,4299.0
2021-11-15 13:00:00,147.37,147.64,147.37,147.64,6063.0,144.9967,145.2624,144.9967,145.2624,6063.0
2021-11-15 13:10:00,147.58,147.58,147.22,147.23,7062.0,145.2034,145.2034,144.8492,144.859,7062.0
2021-11-15 13:20:00,147.28,147.29,146.99,147.25,11330.0,144.9082,144.918,144.6229,144.8787,11330.0
2021-11-15 13:30:00,147.15,147.2,146.74,146.88,4487.0,144.7803,144.8295,144.3769,144.5146,4487.0
2021-11-15 13:40:00,146.88,146.99,146.8,146.99,3987.0,144.5146,144.6229,144.4359,144.6229,3987.0
2021-11-15 13:50:00,147.0,147.03,146.83,146.9,9525.0,144.6327,144.6622,144.4654,144.5343,9525.0
2021-11-15 14:00:00,146.82,146.92,146.73,146.73,9764.0,144.4556,144.554,144.367,144.367,9764.0
2021-11-15 14:10:00,146.73,146.94,146.73,146.86,3952.0,144.367,144.5737,144.367,144.4949,3952.0
2021-11-15 14:20:00,146.97,147.09,146.95,147.07,2455.0,144.6032,144.7212,144.5835,144.7016,2455.0
2021-11-15 14:30:00,147.0,147.37,147.0,147.36,4467.0,144.6327,144.9967,144.6327,144.9869,4467.0
2021-11-15 14:40:00,147.4,147.73,147.39,147.68,7373.0,145.0263,145.3509,145.0164,145.3017,7373.0
2021-11-15 14:50:00,147.74,147.83,147.55,147.83,7161.0,145.3608,145.4493,145.1738,145.4493,7161.0
2021-11-15 15:00:00,147.76,148.0,147.76,147.82,7441.0,145.3805,145.6166,145.3805,145.4395,7441.0
2021-11-15 15:10:00,147.8,148.19,147.77,148.03,8266.0,145.4198,145.8035,145.3903,145.6461,8266.0
2021-11-15 15:20:00,148.05,148.27,147.86,148.23,15728.0,145.6658,145.8822,145.4788,145.8429,15728.0
2021-11-15 15:30:00,148.23,148.26,147.94,147.97,28300.0,145.8429,145.8724,145.5576,145.5871,28300.0
2021-11-15 15:40:00,147.97,148.17,147.94,148.15,39909.0,145.5871,145.7839,145.5576,145.7642,39909.0
2021-11-15 15:50:00,148.15,148.29,147.68,148.16,108920.0,145.7642,145.9019,145.3017,145.774,108920.0
2021-11-16 09:30:00,148.28,148.74,147.57,148.49,38597.0,145.8921,146.3447,145.1935,146.0987,38597.0
2021-11-16 09:40:00,148.53,148.89,148.05,148.13,15401.0,146.1381,146.4923,145.6658,145.7445,15401.0
2021-11-16 09:50:00,148.34,148.79,148.31,148.56,7602.0,145.9511,146.3939,145.9216,146.1676,7602.0
2021-11-16 10:00:00,148.57,148.88,148.27,148.39,7161.0,146.1774,146.4824,145.8822,146.0003,7161.0
2021-11-16 10:10:00,148.26,148.69,148.14,148.29,9599.0,145.8724,146.2955,145.7543,145.9019,9599.0
2021-11-16 10:20:00,148.35,148.61,148.19,148.19,4446.0,145.961,146.2168,145.8035,145.8035,4446.0
2021-11-16 10:30:00,148.21,149.07,148.18,148.89,15314.0,145.8232,146.6694,145.7937,146.4923,15314.0
2021-11-16 10:40:00,148.91,148.98,148.54,148.58,7000.0,146.5119,146.5808,146.1479,146.1872,7000.0
2021-11-16 10:50:00,148.65,148.89,148.65,148.85,6187.0,146.2561,146.4923,146.2561,146.4529,6187.0
2021-11-16 11:00:00,148.94,149.2,148.94,149.18,9586.0,146.5415,146.7973,146.5415,146.7776,9586.0
2021-11-16 11:10:00,149.23,149.63,149.18,149.54,7212.0,146.8268,147.2203,146.7776,147.1318,7212.0
2021-11-16 11:20:00,149.59,149.69,149.33,149.47,5671.0,147.181,147.2794,146.9252,147.0629,5671.0
2021-11-16 11:30:00,149.44,149.7,149.33,149.62,3970.0,147.0334,147.2892,146.9252,147.2105,3970.0
2021-11-16 11:40:00,149.68,149.72,149.61,149.69,5440.0,147.2695,147.3089,147.2007,147.2794,5440.0
2021-11-16 11:50:00,149.7,150.18,149.7,150.17,28579.0,147.2892,147.7615,147.2892,147.7516,28579.0
2021-11-16 12:00:00,150.1,150.1,149.7,149.7,5994.0,147.6828,147.6828,147.2892,147.2892,5994.0
2021-11-16 12:10:00,149.7,149.92,149.51,149.87,19567.0,147.2892,147.5057,147.1023,147.4565,19567.0
2021-11-16 12:20:00,149.81,149.87,149.64,149.84,5764.0,147.3974,147.4565,147.2302,147.427,5764.0
2021-11-16 12:30:00,149.78,149.88,149.48,149.78,6384.0,147.3679,147.4663,147.0728,147.3679,6384.0
2021-11-16 12:40:00,149.79,150.31,149.77,150.19,6067.0,147.3778,147.8894,147.3581,147.7713,6067.0
2021-11-16 12:50:00,150.24,150.24,149.97,149.97,3295.0,147.8205,147.8205,147.5549,147.5549,3295.0
2021-11-16 13:00:00,149.99,150.08,149.96,150.03,2282.0,147.5745,147.6631,147.545,147.6139,2282.0
2021-11-16 13:10:00,150.0,150.05,149.91,149.95,4709.0,147.5844,147.6336,147.4958,147.5352,4709.0
2021-11-16 13:20:00,149.96,150.1,149.88,149.91,5374.0,147.545,147.6828,147.4663,147.4958,5374.0
2021-11-16 13:30:00,149.94,150.4,149.79,150.32,6901.0,147.5253,147.9779,147.3778,147.8992,6901.0
2021-11-16 13:40:00,150.3,150.44,150.24,150.42,6871.0,147.8796,148.0173,147.8205,147.9976,6871.0
2021-11-16 13:50:00,150.45,150.7,150.41,150.7,9115.0,148.0271,148.2731,147.9878,148.2731,9115.0
2021-11-16 14:00:00,150.67,150.74,150.57,150.64,5241.0,148.2436,148.3125,148.1452,148.2141,5241.0
2021-11-16 14:10:00,150.65,150.67,150.55,150.63,3800.0,148.2239,148.2436,148.1255,148.2042,3800.0
2021-11-16 14:20:00,150.59,150.93,150.51,150.93,8237.0,148.1649,148.4994,148.0862,148.4994,8237.0
2021-11-16 14:30:00,150.93,151.06,150.85,150.99,10030.0,148.4994,148.6273,148.4207,148.5584,10030.0
2021-11-16 14:40:00,150.94,150.95,150.54,150.74,8318.0,148.5092,148.5191,148.1157,148.3125,8318.0
2021-11-16 14:50:00,150.7,151.06,150.7,150.94,8990.0,148.2731,148.6273,148.2731,148.5092,8990.0
2021-11-16 15:00:00,150.94,151.13,150.79,151.02,12463.0,148.5092,148.6962,148.3617,148.588,12463.0
2021-11-16 15:10:00,151.0,151.14,150.91,151.1,17278.0,148.5683,148.706,148.4797,148.6667,17278.0
2021-11-16 15:20:00,151.05,151.07,150.72,150.74,10782.0,148.6175,148.6372,148.2928,148.3125,10782.0
2021-11-16 15:30:00,150.66,151.33,150.65,151.16,30666.0,148.2338,148.893,148.2239,148.7257,30666.0
2021-11-16 15:40:00,151.16,151.35,150.95,151.12,78776.0,148.7257,148.9126,148.5191,148.6863,78776.0
2021-11-16 15:50:00,151.11,151.52,151.02,151.29,82631.0,148.6765,149.0799,148.588,148.8536,82631.0
2021-11-17 09:30:00,151.29,152.67,151.25,151.83,63629.0,148.8536,150.2114,148.8143,149.3849,63629.0
2021-11-17 09:40:00,151.81,153.04,151.81,152.56,30223.0,149.3652,150.5754,149.3652,150.1032,30223.0
2021-11-17 09:50:00,152.53,152.53,151.5,151.75,11638.0,150.0736,150.0736,149.0602,149.3062,11638.0
2021-11-17 10:00:00,151.81,152.22,151.37,152.06,15180.0,149.3652,149.7686,148.9323,149.6112,15180.0
2021-11-17 10:10:00,152.22,152.63,151.89,152.41,11601.0,149.7686,150.172,149.4439,149.9556,11601.0
2021-11-17 10:20:00,152.47,153.0,152.36,152.7,11858.0,150.0146,150.5361,149.9064,150.2409,11858.0
2021-11-17 10:30:00,152.72,153.41,152.66,153.41,10807.0,150.2606,150.9395,150.2015,150.9395,10807.0
2021-11-17 10:40:00,153.36,153.37,152.98,153.08,12060.0,150.8903,150.9001,150.5164,150.6148,12060.0
2021-11-17 10:50:00,153.08,153.22,152.75,153.04,9026.0,150.6148,150.7525,150.2901,150.5754,9026.0
2021-11-17 11:00:00,152.92,152.97,152.73,152.82,7324.0,150.4574,150.5066,150.2704,150.359,7324.0
2021-11-17 11:10:00,152.86,153.27,152.86,153.21,6948.0,150.3983,150.8017,150.3983,150.7427,6948.0
2021-11-17 11:20:00,153.22,153.56,153.22,153.53,15457.0,150.7525,151.0871,150.7525,151.0575,15457.0
2021-11-17 11:30:00,153.53,153.73,153.39,153.47,7958.0,151.0575,151.2543,150.9198,150.9985,7958.0
2021-11-17 11:40:00,153.46,153.53,153.18,153.25,8973.0,150.9887,151.0575,150.7132,150.782,8973.0
2021-11-17 11:50:00,153.25,153.47,153.0,153.47,10196.0,150.782,150.9985,150.5361,150.9985,10196.0
2021-11-17 12:00:00,153.47,153.62,152.68,152.69,8390.0,150.9985,151.1461,150.2212,150.2311,8390.0
2021-11-17 12:10:00,152.69,152.69,152.15,152.25,11040.0,150.2311,150.2311,149.6998,149.7981,11040.0
2021-11-17 12:20:00,152.2,152.21,151.51,151.72,27220.0,149.749,149.7588,149.0701,149.2767,27220.0
2021-11-17 12:30:00,151.67,152.23,151.66,152.23,9981.0,149.2275,149.7785,149.2176,149.7785,9981.0
2021-11-17 12:40:00,152.21,152.25,151.89,151.91,10787.0,149.7588,149.7981,149.4439,149.4636,10787.0
2021-11-17 12:50:00,151.95,152.03,151.33,151.74,18098.0,149.503,149.5817,148.893,149.2964,18098.0
2021-11-17 13:00:00,151.72,152.29,151.72,152.11,12465.0,149.2767,149.8375,149.2767,149.6604,12465.0
2021-11-17 13:10:00,152.17,152.17,151.86,152.14,11924.0,149.7194,149.7194,149.4144,149.6899,11924.0
2021-11-17 13:20:00,152.13,152.32,152.06,152.32,7510.0,149.6801,149.867,149.6112,149.867,7510.0
2021-11-17 13:30:00,152.3,152.36,152.15,152.19,6909.0,149.8473,149.9064,149.6998,149.7391,6909.0
2021-11-17 13:40:00,152.18,152.26,152.05,152.14,7384.0,149.7293,149.808,149.6014,149.6899,7384.0
2021-11-17 13:50:00,152.15,152.23,152.02,152.15,7854.0,149.6998,149.7785,149.5719,149.6998,7854.0
2021-11-17 14:00:00,152.21,152.22,151.9,152.04,6962.0,149.7588,149.7686,149.4538,149.5915,6962.0
2021-11-17 14:10:00,152.04,152.07,151.72,151.75,7029.0,149.5915,149.621,149.2767,149.3062,7029.0
2021-11-17 14:20:00,151.75,151.76,151.45,151.46,31383.0,149.3062,149.316,149.011,149.0209,31383.0
2021-11-17 14:30:00,151.47,151.62,151.29,151.32,14943.0,149.0307,149.1783,148.8536,148.8831,14943.0
2021-11-17 14:40:00,151.35,151.53,151.12,151.46,19301.0,148.9126,149.0897,148.6863,149.0209,19301.0
2021-11-17 14:50:00,151.47,151.47,151.02,151.15,40457.0,149.0307,149.0307,148.588,148.7159,40457.0
2021-11-17 15:00:00,151.15,151.25,150.9,151.24,26663.0,148.7159,148.8143,148.4699,148.8044,26663.0
2021-11-17 15:10:00,151.24,151.77,151.24,151.53,7952.0,148.8044,149.3259,148.8044,149.0897,7952.0
2021-11-17 15:20:00,151.58,151.95,151.46,151.51,9762.0,149.1389,149.503,149.0209,149.0701,9762.0
2021-11-17 15:30:00,151.54,151.87,151.47,151.81,18296.0,149.0996,149.4243,149.0307,149.3652,18296.0
2021-11-17 15:40:00,151.78,151.81,151.59,151.64,21692.0,149.3357,149.3652,149.1488,149.198,21692.0
2021-11-17 15:50:00,151.66,152.0,151.56,151.61,76214.0,149.2176,149.5522,149.1193,149.1685,76214.0
2021-11-18 09:30:00,152.57,152.71,151.48,152.04,42795.0,150.113,150.2507,149.0405,149.5915,42795.0
2021-11-18 09:40:00,151.73,152.6,151.73,151.95,8530.0,149.2865,150.1425,149.2865,149.503,8530.0
2021-11-18 09:50:00,151.81,151.84,151.0,151.51,12760.0,149.3652,149.3948,148.5683,149.0701,12760.0
2021-11-18 10:00:00,151.61,151.69,151.03,151.04,9321.0,149.1685,149.2472,148.5978,148.6076,9321.0
2021-11-18 10:10:00,150.7,150.87,150.29,150.57,14313.0,148.2731,148.4404,147.8697,148.1452,14313.0
2021-11-18 10:20:00,150.48,150.92,150.4,150.46,6494.0,148.0567,148.4896,147.9779,148.037,6494.0
2021-11-18 10:30:00,150.41,151.04,150.27,150.87,10619.0,147.9878,148.6076,147.85,148.4404,10619.0
2021-11-18 10:40:00,150.95,151.05,150.51,150.92,8026.0,148.5191,148.6175,148.0862,148.4896,8026.0
2021-11-18 10:50:00,150.99,151.08,150.65,150.84,6011.0,148.5584,148.647,148.2239,148.4109,6011.0
2021-11-18 11:00:00,150.83,150.98,150.42,150.76,21493.0,148.401,148.5486,147.9976,148.3321,21493.0
2021-11-18 11:10:00,150.66,150.97,150.61,150.77,13259.0,148.2338,148.5388,148.1846,148.342,13259.0
2021-11-18 11:20:00,150.8,150.84,150.58,150.69,8884.0,148.3715,148.4109,148.155,148.2633,8884.0
2021-11-18 11:30:00,150.52,151.05,150.5,151.03,8694.0,148.096,148.6175,148.0763,148.5978,8694.0
2021-11-18 11:40:00,150.89,151.11,150.75,150.88,7276.0,148.46,148.6765,148.3223,148.4502,7276.0
2021-11-18 11:50:00,150.8,150.87,150.61,150.67,6090.0,148.3715,148.4404,148.1846,148.2436,6090.0
2021-11-18 12:00:00,150.68,150.68,150.32,150.33,4122.0,148.2534,148.2534,147.8992,147.9091,4122.0
2021-11-18 12:10:00,150.38,150.42,150.23,150.36,5693.0,147.9583,147.9976,147.8107,147.9386,5693.0
2021-11-18 12:20:00,150.28,150.4,150.17,150.26,6120.0,147.8599,147.9779,147.7516,147.8402,6120.0
2021-11-18 12:30:00,150.35,150.44,150.15,150.15,7384.0,147.9287,148.0173,147.732,147.732,7384.0
2021-11-18 12:40:00,150.18,150.36,150.05,150.08,7300.0,147.7615,147.9386,147.6336,147.6631,7300.0
2021-11-18 12:50:00,150.0,150.18,149.83,150.15,6713.0,147.5844,147.7615,147.4171,147.732,6713.0
2021-11-18 13:00:00,150.17,150.48,150.13,150.29,4750.0,147.7516,148.0567,147.7123,147.8697,4750.0
2021-11-18 13:10:00,150.34,150.82,150.34,150.48,7826.0,147.9189,148.3912,147.9189,148.0567,7826.0
2021-11-18 13:20:00,150.36,150.63,150.35,150.46,3700.0,147.9386,148.2042,147.9287,148.037,3700.0
2021-11-18 13:30:00,150.46,150.62,150.29,150.38,6557.0,148.037,148.1944,147.8697,147.9583,6557.0
2021-11-18 13:40:00,150.32,150.4,150.09,150.18,4710.0,147.8992,147.9779,147.6729,147.7615,4710.0
2021-11-18 13:50:00,150.18,150.2,149.87,150.12,10102.0,147.7615,147.7812,147.4565,147.7024,10102.0
2021-11-18 14:00:00,150.01,150.36,149.79,150.18,8169.0,147.5942,147.9386,147.3778,147.7615,8169.0
2021-11-18 14:10:00,150.13,150.22,150.05,150.11,8351.0,147.7123,147.8008,147.6336,147.6926,8351.0
2021-11-18 14:20:00,150.15,150.15,149.79,150.04,9553.0,147.732,147.732,147.3778,147.6237,9553.0
2021-11-18 14:30:00,150.15,150.54,149.9,150.5,9477.0,147.732,148.1157,147.486,148.0763,9477.0
2021-11-18 14:40:00,150.53,150.77,150.53,150.76,7357.0,148.1058,148.342,148.1058,148.3321,7357.0
2021-11-18 14:50:00,150.76,150.76,150.48,150.58,10517.0,148.3321,148.3321,148.0567,148.155,10517.0
2021-11-18 15:00:00,150.53,151.22,150.45,151.15,10626.0,148.1058,148.7847,148.0271,148.7159,10626.0
2021-11-18 15:10:00,151.12,151.14,150.93,151.03,12506.0,148.6863,148.706,148.4994,148.5978,12506.0
2021-11-18 15:20:00,150.97,151.17,150.94,151.0,17070.0,148.5388,148.7355,148.5092,148.5683,17070.0
2021-11-18 15:30:00,151.04,151.14,150.84,150.89,23446.0,148.6076,148.706,148.4109,148.46,23446.0
2021-11-18 15:40:00,150.81,151.02,150.71,151.02,28285.0,148.3813,148.588,148.2829,148.588,28285.0
2021-11-18 15:50:00,150.97,151.04,150.64,150.97,67788.0,148.5388,148.6076,148.2141,148.5388,67788.0
2021-11-19 09:30:00,149.95,150.97,149.45,150.52,56749.0,147.5352,148.5388,147.0432,148.096,56749.0
2021-11-19 09:40:00,150.34,151.56,150.34,151.4,24555.0,147.9189,149.1193,147.9189,148.9618,24555.0
2021-11-19 09:50:00,151.55,152.31,151.17,152.03,7601.0,149.1094,149.8572,148.7355,149.5817,7601.0
2021-11-19 10:00:00,151.94,151.94,151.28,151.34,4697.0,149.4931,149.4931,148.8438,148.9028,4697.0
2021-11-19 10:10:00,151.35,151.73,151.21,151.64,5200.0,148.9126,149.2865,148.7749,149.198,5200.0
2021-11-19 10:20:00,151.47,151.63,150.87,150.87,2990.0,149.0307,149.1881,148.4404,148.4404,2990.0
2021-11-19 10:30:00,150.87,151.55,150.87,151.4,3050.0,148.4404,149.1094,148.4404,148.9618,3050.0
2021-11-19 10:40:00,151.37,151.72,151.14,151.3,4914.0,148.9323,149.2767,148.706,148.8634,4914.0
2021-11-19 10:50:00,151.27,151.61,151.2,151.51,14556.0,148.8339,149.1685,148.7651,149.0701,14556.0
2021-11-19 11:00:00,151.66,151.67,151.35,151.35,4334.0,149.2176,149.2275,148.9126,148.9126,4334.0
2021-11-19 11:10:00,151.38,151.61,151.38,151.61,2839.0,148.9422,149.1685,148.9422,149.1685,2839.0
2021-11-19 11:20:00,151.54,152.14,151.52,152.14,7400.0,149.0996,149.6899,149.0799,149.6899,7400.0
2021-11-19 11:30:00,152.17,152.17,151.71,151.84,3859.0,149.7194,149.7194,149.2668,149.3948,3859.0
2021-11-19 11:40:00,151.89,152.17,151.88,152.17,1831.0,149.4439,149.7194,149.4341,149.7194,1831.0
2021-11-19 11:50:00,152.17,152.4,151.94,152.27,6625.0,149.7194,149.9457,149.4931,149.8178,6625.0
2021-11-19 12:00:00,152.23,152.41,152.16,152.41,7985.0,149.7785,149.9556,149.7096,149.9556,7985.0
2021-11-19 12:10:00,152.46,152.63,152.22,152.33,3200.0,150.0048,150.172,149.7686,149.8769,3200.0
2021-11-19 12:20:00,152.3,152.77,152.28,152.76,7900.0,149.8473,150.3098,149.8277,150.2999,7900.0
2021-11-19 12:30:00,152.67,153.0,152.61,152.95,11488.0,150.2114,150.5361,150.1523,150.4869,11488.0
2021-11-19 12:40:00,152.93,153.44,152.66,153.0,33424.0,150.4672,150.969,150.2015,150.5361,33424.0
2021-11-19 12:50:00,153.13,153.45,152.94,153.13,11785.0,150.664,150.9788,150.477,150.664,11785.0
2021-11-19 13:00:00,153.05,153.25,152.99,153.18,5294.0,150.5853,150.782,150.5262,150.7132,5294.0
2021-11-19 13:10:00,153.14,153.21,152.65,152.79,4328.0,150.6738,150.7427,150.1917,150.3295,4328.0
2021-11-19 13:20:00,152.81,152.82,152.27,152.27,4211.0,150.3491,150.359,149.8178,149.8178,4211.0
2021-11-19 13:30:00,152.23,152.37,151.95,152.06,8231.0,149.7785,149.9162,149.503,149.6112,8231.0
2021-11-19 13:40:00,151.99,152.04,151.8,151.99,3934.0,149.5423,149.5915,149.3554,149.5423,3934.0
2021-11-19 13:50:00,152.01,152.34,152.01,152.23,3974.0,149.562,149.8867,149.562,149.7785,3974.0
2021-11-19 14:00:00,152.18,152.37,152.14,152.27,4358.0,149.7293,149.9162,149.6899,149.8178,4358.0
2021-11-19 14:10:00,152.27,152.35,152.18,152.25,5239.0,149.8178,149.8965,149.7293,149.7981,5239.0
2021-11-19 14:20:00,152.34,152.65,152.28,152.41,5639.0,149.8867,150.1917,149.8277,149.9556,5639.0
2021-11-19 14:30:00,152.42,152.54,152.26,152.33,4625.0,149.9654,150.0835,149.808,149.8769,4625.0
2021-11-19 14:40:00,152.34,152.53,152.18,152.19,4910.0,149.8867,150.0736,149.7293,149.7391,4910.0
2021-11-19 14:50:00,152.21,152.23,152.07,152.22,3255.0,149.7588,149.7785,149.621,149.7686,3255.0
2021-11-19 15:00:00,152.19,152.19,151.81,151.81,10143.0,149.7391,149.7391,149.3652,149.3652,10143.0
2021-11-19 15:10:00,151.74,151.74,151.51,151.57,6694.0,149.2964,149.2964,149.0701,149.1291,6694.0
2021-11-19 15:20:00,151.54,151.69,151.5,151.59,6926.0,149.0996,149.2472,149.0602,149.1488,6926.0
2021-11-19 15:30:00,151.68,151.68,151.3,151.32,9936.0,149.2373,149.2373,148.8634,148.8831,9936.0
2021-11-19 15:40:00,151.37,151.48,151.16,151.23,11178.0,148.9323,149.0405,148.7257,148.7946,11178.0
2021-11-19 15:50:00,151.2,151.35,150.91,151.28,45262.0,148.7651,148.9126,148.4797,148.8438,45262.0
2021-11-22 09:30:00,152.08,152.16,151.18,151.53,26696.0,149.6309,149.7096,148.7454,149.0897,26696.0
2021-11-22 09:40:00,151.67,153.22,151.67,153.22,20339.0,149.2275,150.7525,149.2275,150.7525,20339.0
2021-11-22 09:50:00,153.24,153.35,152.95,153.29,16216.0,150.7722,150.8804,150.4869,150.8214,16216.0
2021-11-22 10:00:00,153.31,153.8,152.96,153.58,58844.0,150.8411,151.3232,150.4967,151.1067,58844.0
2021-11-22 10:10:00,153.52,153.66,152.77,153.4,9084.0,151.0477,151.1854,150.3098,150.9296,9084.0
2021-11-22 10:20:00,153.43,154.06,153.28,153.42,7455.0,150.9591,151.579,150.8116,150.9493,7455.0
2021-11-22 10:30:00,153.64,154.19,153.64,154.15,15351.0,151.1658,151.7069,151.1658,151.6675,15351.0
2021-11-22 10:40:00,154.15,154.15,153.62,153.63,33058.0,151.6675,151.6675,151.1461,151.1559,33058.0
2021-11-22 10:50:00,153.63,154.12,153.57,154.01,9816.0,151.1559,151.638,151.0969,151.5298,9816.0
2021-11-22 11:00:00,154.33,154.5,153.7,153.81,15350.0,151.8447,152.0119,151.2248,151.333,15350.0
2021-11-22 11:10:00,153.79,154.06,153.55,153.64,13827.0,151.3133,151.579,151.0772,151.1658,13827.0
2021-11-22 11:20:00,153.62,153.84,153.37,153.55,9156.0,151.1461,151.3625,150.9001,151.0772,9156.0
2021-11-22 11:30:00,153.52,153.52,152.82,152.82,8151.0,151.0477,151.0477,150.359,150.359,8151.0
2021-11-22 11:40:00,152.65,152.75,151.62,151.72,7071.0,150.1917,150.2901,149.1783,149.2767,7071.0
2021-11-22 11:50:00,151.8,151.81,150.44,150.83,16084.0,149.3554,149.3652,148.0173,148.401,16084.0
2021-11-22 12:00:00,151.22,151.23,149.94,150.09,30735.0,148.7847,148.7946,147.5253,147.6729,30735.0
2021-11-22 12:10:00,150.08,150.4,149.61,149.68,8673.0,147.6631,147.9779,147.2007,147.2695,8673.0
2021-11-22 12:20:00,149.96,150.07,149.44,149.94,23543.0,147.545,147.6533,147.0334,147.5253,23543.0
2021-11-22 12:30:00,150.25,150.87,150.25,150.66,9964.0,147.8304,148.4404,147.8304,148.2338,9964.0
2021-11-22 12:40:00,150.75,151.03,150.69,150.81,7193.0,148.3223,148.5978,148.2633,148.3813,7193.0
2021-11-22 12:50:00,150.79,151.09,150.63,150.89,13975.0,148.3617,148.6568,148.2042,148.46,13975.0
2021-11-22 13:00:00,150.9,150.9,150.29,150.34,4115.0,148.4699,148.4699,147.8697,147.9189,4115.0
2021-11-22 13:10:00,150.34,151.25,150.34,151.13,4433.0,147.9189,148.8143,147.9189,148.6962,4433.0
2021-11-22 13:20:00,151.22,151.4,151.14,151.38,5792.0,148.7847,148.9618,148.706,148.9422,5792.0
2021-11-22 13:30:00,151.43,151.64,151.34,151.34,5828.0,148.9914,149.198,148.9028,148.9028,5828.0
2021-11-22 13:40:00,151.29,151.75,151.17,151.39,6243.0,148.8536,149.3062,148.7355,148.952,6243.0
2021-11-22 13:50:00,151.28,151.47,151.04,151.11,4358.0,148.8438,149.0307,148.6076,148.6765,4358.0
2021-11-22 14:00:00,151.2,151.78,151.2,151.45,10128.0,148.7651,149.3357,148.7651,149.011,10128.0
2021-11-22 14:10:00,151.45,151.46,151.23,151.37,7806.0,149.011,149.0209,148.7946,148.9323,7806.0
2021-11-22 14:20:00,151.41,151.45,151.08,151.23,8220.0,148.9717,149.011,148.647,148.7946,8220.0
2021-11-22 14:30:00,151.32,151.51,151.24,151.44,5982.0,148.8831,149.0701,148.8044,149.0012,5982.0
2021-11-22 14:40:00,151.51,151.99,151.46,151.94,4311.0,149.0701,149.5423,149.0209,149.4931,4311.0
2021-11-22 14:50:00,151.97,152.0,151.49,151.55,5488.0,149.5227,149.5522,149.0504,149.1094,5488.0
2021-11-22 15:00:00,151.51,151.99,151.47,151.89,11706.0,149.0701,149.5423,149.0307,149.4439,11706.0
2021-11-22 15:10:00,151.84,151.93,151.44,151.51,6212.0,149.3948,149.4833,149.0012,149.0701,6212.0
2021-11-22 15:20:00,151.54,151.57,150.93,150.94,12103.0,149.0996,149.1291,148.4994,148.5092,12103.0
2021-11-22 15:30:00,150.99,151.17,150.79,150.95,17114.0,148.5584,148.7355,148.3617,148.5191,17114.0
2021-11-22 15:40:00,150.95,150.98,150.39,150.39,20423.0,148.5191,148.5486,147.9681,147.9681,20423.0
2021-11-22 15:50:00,150.38,150.38,149.29,149.29,86217.0,147.9583,147.9583,146.8858,146.8858,86217.0
2021-11-23 09:30:00,148.56,148.56,147.15,148.28,46198.0,146.2656,146.2656,144.8774,145.9899,46198.0
2021-11-23 09:40:00,148.13,149.43,148.11,149.43,14001.0,145.8422,147.1222,145.8226,147.1222,14001.0
2021-11-23 09:50:00,149.22,150.51,149.22,149.61,9038.0,146.9154,148.1855,146.9154,147.2994,9038.0
2021-11-23 10:00:00,149.63,149.63,147.75,147.92,14069.0,147.3191,147.3191,145.4681,145.6355,14069.0
2021-11-23 10:10:00,148.0,148.86,148.0,148.55,5210.0,145.7143,146.561,145.7143,146.2558,5210.0
2021-11-23 10:20:00,148.65,148.73,147.88,147.91,6839.0,146.3542,146.433,145.5961,145.6256,6839.0
2021-11-23 10:30:00,147.85,148.39,147.84,148.34,7046.0,145.5666,146.0982,145.5567,146.049,7046.0
2021-11-23 10:40:00,148.37,148.37,147.58,147.65,6684.0,146.0785,146.0785,145.3007,145.3697,6684.0
2021-11-23 10:50:00,147.73,147.98,145.75,145.96,17224.0,145.4484,145.6946,143.499,143.7058,17224.0
2021-11-23 11:00:00,146.09,146.32,145.61,146.26,23188.0,143.8338,144.0602,143.3612,144.0011,23188.0
2021-11-23 11:10:00,146.48,147.49,146.35,147.24,6695.0,144.2177,145.2121,144.0897,144.966,6695.0
2021-11-23 11:20:00,147.3,148.09,147.25,147.79,4700.0,145.0251,145.8029,144.9758,145.5075,4700.0
2021-11-23 11:30:00,147.82,148.36,147.09,147.96,5571.0,145.537,146.0687,144.8183,145.6749,5571.0
2021-11-23 11:40:00,147.93,147.93,147.21,147.71,3114.0,145.6453,145.6453,144.9365,145.4287,3114.0
2021-11-23 11:50:00,147.87,147.92,147.21,147.22,5828.0,145.5863,145.6355,144.9365,144.9463,5828.0
2021-11-23 12:00:00,147.19,147.24,146.54,146.84,3071.0,144.9168,144.966,144.2768,144.5722,3071.0
2021-11-23 12:10:00,146.85,147.53,146.77,147.52,5734.0,144.582,145.2515,144.5032,145.2417,5734.0
2021-11-23 12:20:00,147.41,147.88,147.4,147.51,5871.0,145.1334,145.5961,145.1235,145.2318,5871.0
2021-11-23 12:30:00,147.58,147.86,147.58,147.7,5913.0,145.3007,145.5764,145.3007,145.4189,5913.0
2021-11-23 12:40:00,147.61,147.98,147.16,147.78,4300.0,145.3303,145.6946,144.8872,145.4977,4300.0
2021-11-23 12:50:00,147.77,147.9,147.22,147.45,4319.0,145.4878,145.6158,144.9463,145.1727,4319.0
2021-11-23 13:00:00,147.38,147.64,147.3,147.4,4176.0,145.1038,145.3598,145.0251,145.1235,4176.0
2021-11-23 13:10:00,147.35,147.52,146.91,146.91,4334.0,145.0743,145.2417,144.6411,144.6411,4334.0
2021-11-23 13:20:00,146.96,147.79,146.96,147.49,9583.0,144.6903,145.5075,144.6903,145.2121,9583.0
2021-11-23 13:30:00,147.24,147.35,146.96,147.12,3936.0,144.966,145.0743,144.6903,144.8478,3936.0
2021-11-23 13:40:00,147.11,147.58,147.02,147.46,4082.0,144.838,145.3007,144.7494,145.1826,4082.0
2021-11-23 13:50:00,147.44,147.85,147.33,147.44,6127.0,145.1629,145.5666,145.0546,145.1629,6127.0
2021-11-23 14:00:00,147.47,147.51,147.17,147.37,12741.0,145.1924,145.2318,144.8971,145.094,12741.0
2021-11-23 14:10:00,147.32,147.32,146.88,146.91,5450.0,145.0448,145.0448,144.6116,144.6411,5450.0
2021-11-23 14:20:00,146.94,147.48,146.94,147.44,5191.0,144.6706,145.2023,144.6706,145.1629,5191.0
2021-11-23 14:30:00,147.56,147.64,147.19,147.46,3700.0,145.281,145.3598,144.9168,145.1826,3700.0
2021-11-23 14:40:00,147.57,147.98,147.39,147.98,3600.0,145.2909,145.6946,145.1137,145.6946,3600.0
2021-11-23 14:50:00,148.03,148.08,147.68,147.86,4863.0,145.7438,145.793,145.3992,145.5764,4863.0
2021-11-23 15:00:00,147.85,148.38,147.8,148.19,4016.0,145.5666,146.0884,145.5173,145.9013,4016.0
2021-11-23 15:10:00,148.14,148.45,148.12,148.2,11557.0,145.8521,146.1573,145.8324,145.9112,11557.0
2021-11-23 15:20:00,148.14,148.46,148.14,148.3,5168.0,145.8521,146.1671,145.8521,146.0096,5168.0
2021-11-23 15:30:00,148.27,148.57,148.04,148.48,14885.0,145.9801,146.2755,145.7536,146.1868,14885.0
2021-11-23 15:40:00,148.53,148.85,148.45,148.56,13104.0,146.2361,146.5511,146.1573,146.2656,13104.0
2021-11-23 15:50:00,148.58,149.14,148.5,149.11,73699.0,146.2853,146.8366,146.2065,146.8071,73699.0
2021-11-24 09:30:00,147.89,148.1,146.77,146.8,24250.0,145.606,145.8127,144.5032,144.5328,24250.0
2021-11-24 09:40:00,146.82,147.91,146.56,147.72,21710.0,144.5525,145.6256,144.2965,145.4386,21710.0
2021-11-24 09:50:00,147.81,148.19,147.73,148.09,9866.0,145.5272,145.9013,145.4484,145.8029,9866.0
2021-11-24 10:00:00,147.95,148.77,147.7,148.06,14305.0,145.665,146.4724,145.4189,145.7733,14305.0
2021-11-24 10:10:00,147.93,148.38,147.85,148.34,5797.0,145.6453,146.0884,145.5666,146.049,5797.0
2021-11-24 10:20:00,148.37,148.62,148.2,148.52,15523.0,146.0785,146.3247,145.9112,146.2262,15523.0
2021-11-24 10:30:00,148.49,149.97,148.43,149.97,30508.0,146.1967,147.6538,146.1376,147.6538,30508.0
2021-11-24 10:40:00,149.79,149.79,148.66,148.66,11793.0,147.4766,147.4766,146.3641,146.3641,11793.0
2021-11-24 10:50:00,148.81,149.27,148.7,148.84,26518.0,146.5117,146.9646,146.4034,146.5413,26518.0
2021-11-24 11:00:00,148.74,148.78,148.34,148.78,5325.0,146.4428,146.4822,146.049,146.4822,5325.0
2021-11-24 11:10:00,149.12,149.35,148.95,149.35,2491.0,146.817,147.0434,146.6496,147.0434,2491.0
2021-11-24 11:20:00,149.45,150.13,149.45,150.06,16592.0,147.1419,147.8114,147.1419,147.7424,16592.0
2021-11-24 11:30:00,150.15,150.35,149.92,150.0,34736.0,147.831,148.028,147.6046,147.6834,34736.0
2021-11-24 11:40:00,150.15,150.66,150.15,150.53,4982.0,147.831,148.3332,147.831,148.2052,4982.0
2021-11-24 11:50:00,150.6,150.79,150.33,150.46,5548.0,148.2741,148.4612,148.0083,148.1363,5548.0
2021-11-24 12:00:00,150.42,150.7,150.25,150.32,22036.0,148.0969,148.3726,147.9295,147.9984,22036.0
2021-11-24 12:10:00,150.34,150.63,150.27,150.36,9123.0,148.0181,148.3036,147.9492,148.0378,9123.0
2021-11-24 12:20:00,150.31,150.45,150.1,150.33,28570.0,147.9886,148.1264,147.7818,148.0083,28570.0
2021-11-24 12:30:00,150.23,150.51,150.12,150.43,32422.0,147.9098,148.1855,147.8015,148.1067,32422.0
2021-11-24 12:40:00,150.45,150.45,149.92,150.29,45537.0,148.1264,148.1264,147.6046,147.9689,45537.0
2021-11-24 12:50:00,150.27,150.28,149.85,149.89,27342.0,147.9492,147.959,147.5357,147.5751,27342.0
2021-11-24 13:00:00,149.82,150.02,149.23,149.62,20095.0,147.5061,147.7031,146.9253,147.3092,20095.0
2021-11-24 13:10:00,149.59,149.59,149.21,149.34,5669.0,147.2797,147.2797,146.9056,147.0336,5669.0
2021-11-24 13:20:00,149.37,149.43,149.03,149.03,9434.0,147.0631,147.1222,146.7283,146.7283,9434.0
2021-11-24 13:30:00,149.22,149.32,149.04,149.07,3783.0,146.9154,147.0139,146.7382,146.7677,3783.0
2021-11-24 13:40:00,149.11,149.3,149.11,149.23,5896.0,146.8071,146.9942,146.8071,146.9253,5896.0
2021-11-24 13:50:00,149.21,149.22,149.1,149.13,1915.0,146.9056,146.9154,146.7973,146.8268,1915.0
2021-11-24 14:00:00,149.17,149.51,148.96,149.03,6155.0,146.8662,147.2009,146.6594,146.7283,6155.0
2021-11-24 14:10:00,149.04,149.34,148.72,149.25,3093.0,146.7382,147.0336,146.4231,146.9449,3093.0
2021-11-24 14:20:00,149.32,149.33,149.11,149.13,2019.0,147.0139,147.0237,146.8071,146.8268,2019.0
2021-11-24 14:30:00,149.12,149.41,149.1,149.33,2515.0,146.817,147.1025,146.7973,147.0237,2515.0
2021-11-24 14:40:00,149.33,149.7,149.3,149.53,2566.0,147.0237,147.388,146.9942,147.2206,2566.0
2021-11-24 14:50:00,149.58,149.8,149.56,149.72,4227.0,147.2699,147.4865,147.2502,147.4077,4227.0
2021-11-24 15:00:00,149.74,149.94,149.64,149.88,3079.0,147.4274,147.6243,147.3289,147.5652,3079.0
2021-11-24 15:10:00,150.03,150.26,150.03,150.15,4715.0,147.7129,147.9393,147.7129,147.831,4715.0
2021-11-24 15:20:00,150.17,150.18,149.98,150.04,5740.0,147.8507,147.8606,147.6637,147.7227,5740.0
2021-11-24 15:30:00,150.09,150.17,149.82,150.17,8676.0,147.772,147.8507,147.5061,147.8507,8676.0
2021-11-24 15:40:00,150.18,150.38,149.97,150.31,18882.0,147.8606,148.0575,147.6538,147.9886,18882.0
2021-11-24 15:50:00,150.36,150.91,150.16,150.89,66936.0,148.0378,148.5793,147.8409,148.5596,66936.0
2021-11-26 09:30:00,148.35,151.4,148.35,150.42,56147.0,146.0588,149.0617,146.0588,148.0969,56147.0
2021-11-26 09:40:00,150.69,150.83,148.82,148.84,20871.0,148.3627,148.5005,146.5216,146.5413,20871.0
2021-11-26 09:50:00,148.8,149.76,148.58,149.09,13260.0,146.5019,147.4471,146.2853,146.7874,13260.0
2021-11-26 10:00:00,149.07,149.07,147.65,147.65,10409.0,146.7677,146.7677,145.3697,145.3697,10409.0
2021-11-26 10:10:00,147.65,147.69,146.88,147.11,11703.0,145.3697,145.409,144.6116,144.838,11703.0
2021-11-26 10:20:00,147.22,147.72,147.22,147.46,9233.0,144.9463,145.4386,144.9463,145.1826,9233.0
2021-11-26 10:30:00,147.62,148.05,147.21,147.56,12082.0,145.3401,145.7635,144.9365,145.281,12082.0
2021-11-26 10:40:00,147.58,147.72,146.74,147.16,11075.0,145.3007,145.4386,144.4737,144.8872,11075.0
2021-11-26 10:50:00,147.16,147.39,146.71,147.17,7607.0,144.8872,145.1137,144.4442,144.8971,7607.0
2021-11-26 11:00:00,147.11,147.45,146.81,147.36,9094.0,144.838,145.1727,144.5426,145.0841,9094.0
2021-11-26 11:10:00,147.37,147.38,145.77,145.91,9388.0,145.094,145.1038,143.5187,143.6565,9388.0
2021-11-26 11:20:00,145.93,146.56,145.73,146.47,12916.0,143.6762,144.2965,143.4793,144.2079,12916.0
2021-11-26 11:30:00,146.43,146.9,146.22,146.86,9980.0,144.1685,144.6312,143.9617,144.5919,9980.0
2021-11-26 11:40:00,146.8,146.82,146.31,146.53,9003.0,144.5328,144.5525,144.0504,144.267,9003.0
2021-11-26 11:50:00,146.53,146.63,145.95,146.23,7563.0,144.267,144.3654,143.6959,143.9716,7563.0
2021-11-26 12:00:00,146.24,146.67,146.0,146.6,10996.0,143.9814,144.4048,143.7451,144.3359,10996.0
2021-11-26 12:10:00,146.54,146.69,145.94,145.98,11810.0,144.2768,144.4245,143.6861,143.7255,11810.0
2021-11-26 12:20:00,146.05,146.52,145.82,146.52,13322.0,143.7944,144.2571,143.5679,144.2571,13322.0
2021-11-26 12:30:00,146.41,147.26,146.39,146.96,28096.0,144.1488,144.9857,144.1291,144.6903,28096.0
2021-11-26 12:40:00,147.02,147.49,147.0,147.26,30000.0,144.7494,145.2121,144.7297,144.9857,30000.0
2021-11-26 12:50:00,147.08,147.2,145.42,146.35,79955.0,144.8085,144.9266,143.1741,144.0897,79955.0
2021-11-29 09:30:00,148.73,149.79,148.35,148.92,61290.0,146.433,147.4766,146.0588,146.62,61290.0
2021-11-29 09:40:00,149.0,149.66,147.91,148.38,23569.0,146.6988,147.3486,145.6256,146.0884,23569.0
2021-11-29 09:50:00,148.45,149.47,148.31,148.98,30301.0,146.1573,147.1616,146.0195,146.6791,30301.0
2021-11-29 10:00:00,148.95,149.12,148.0,148.15,28928.0,146.6496,146.817,145.7143,145.8619,28928.0
2021-11-29 10:10:00,148.21,148.64,147.71,148.17,12752.0,145.921,146.3444,145.4287,145.8816,12752.0
2021-11-29 10:20:00,148.0,148.18,147.02,147.28,24905.0,145.7143,145.8915,144.7494,145.0054,24905.0
2021-11-29 10:30:00,147.31,147.46,146.56,146.79,21878.0,145.0349,145.1826,144.2965,144.5229,21878.0
2021-11-29 10:40:00,146.74,147.55,146.51,147.54,31613.0,144.4737,145.2712,144.2473,145.2614,31613.0
2021-11-29 10:50:00,147.58,148.46,147.42,148.46,12432.0,145.3007,146.1671,145.1432,146.1671,12432.0
2021-11-29 11:00:00,148.33,149.47,148.31,149.29,22531.0,146.0392,147.1616,146.0195,146.9843,22531.0
2021-11-29 11:10:00,149.35,149.66,149.33,149.47,16378.0,147.0434,147.3486,147.0237,147.1616,16378.0
2021-11-29 11:20:00,149.54,149.88,149.32,149.44,9420.0,147.2305,147.5652,147.0139,147.132,9420.0
2021-11-29 11:30:00,149.46,150.08,149.46,150.08,13010.0,147.1517,147.7621,147.1517,147.7621,13010.0
2021-11-29 11:40:00,150.24,150.76,150.16,150.68,16708.0,147.9197,148.4316,147.8409,148.3529,16708.0
2021-11-29 11:50:00,150.72,151.07,150.66,150.99,11873.0,148.3922,148.7368,148.3332,148.6581,11873.0
2021-11-29 12:00:00,151.01,151.22,150.85,151.04,14062.0,148.6778,148.8845,148.5202,148.7073,14062.0
2021-11-29 12:10:00,151.18,151.42,151.0,151.37,12528.0,148.8451,149.0814,148.6679,149.0322,12528.0
2021-11-29 12:20:00,151.4,151.53,151.21,151.45,10977.0,149.0617,149.1897,148.8747,149.111,10977.0
2021-11-29 12:30:00,151.5,151.84,151.48,151.65,8841.0,149.1602,149.4949,149.1405,149.3079,8841.0
2021-11-29 12:40:00,151.69,151.73,151.49,151.53,6707.0,149.3473,149.3866,149.1504,149.1897,6707.0
2021-11-29 12:50:00,151.43,151.76,151.28,151.76,7420.0,149.0913,149.4162,148.9436,149.4162,7420.0
2021-11-29 13:00:00,151.77,151.94,151.64,151.93,9287.0,149.426,149.5934,149.298,149.5836,9287.0
2021-11-29 13:10:00,151.98,151.98,151.57,151.72,13647.0,149.6328,149.6328,149.2291,149.3768,13647.0
2021-11-29 13:20:00,151.79,152.0,151.63,152.0,3751.0,149.4457,149.6525,149.2882,149.6525,3751.0
2021-11-29 13:30:00,152.0,152.32,151.65,151.68,12099.0,149.6525,149.9675,149.3079,149.3374,12099.0
2021-11-29 13:40:00,151.69,152.04,151.69,151.89,6229.0,149.3473,149.6919,149.3473,149.5442,6229.0
2021-11-29 13:50:00,151.86,152.09,151.65,152.09,5604.0,149.5146,149.7411,149.3079,149.7411,5604.0
2021-11-29 14:00:00,152.08,152.09,151.8,151.88,4657.0,149.7312,149.7411,149.4556,149.5343,4657.0
2021-11-29 14:10:00,151.9,152.2,151.9,151.9,9035.0,149.554,149.8494,149.554,149.554,9035.0
2021-11-29 14:20:00,151.95,152.1,151.91,152.02,7799.0,149.6032,149.7509,149.5639,149.6722,7799.0
2021-11-29 14:30:00,152.0,152.31,151.79,152.3,22224.0,149.6525,149.9577,149.4457,149.9478,22224.0
2021-11-29 14:40:00,152.34,152.68,152.25,152.44,12764.0,149.9872,150.322,149.8986,150.0857,12764.0
2021-11-29 14:50:00,152.41,152.76,152.35,152.71,11496.0,150.0561,150.4007,149.9971,150.3515,11496.0
2021-11-29 15:00:00,152.68,152.79,152.33,152.7,11703.0,150.322,150.4303,149.9774,150.3417,11703.0
2021-11-29 15:10:00,152.69,153.4,152.69,153.35,24187.0,150.3318,151.0309,150.3318,150.9816,24187.0
2021-11-29 15:20:00,153.38,153.83,153.18,153.83,33690.0,151.0112,151.4542,150.8143,151.4542,33690.0
2021-11-29 15:30:00,153.76,154.08,153.5,153.73,40066.0,151.3853,151.7004,151.1293,151.3558,40066.0
2021-11-29 15:40:00,153.68,154.04,153.5,153.98,36767.0,151.3065,151.661,151.1293,151.6019,36767.0
2021-11-29 15:50:00,154.04,154.87,154.04,154.45,148023.0,151.661,152.4782,151.661,152.0646,148023.0
2021-11-30 09:30:00,153.86,154.08,152.61,153.5,75164.0,151.4838,151.7004,150.2531,151.1293,75164.0
2021-11-30 09:40:00,153.61,154.63,153.05,153.78,123957.0,151.2376,152.2419,150.6863,151.405,123957.0
2021-11-30 09:50:00,153.99,154.32,153.2,154.03,37772.0,151.6117,151.9366,150.8339,151.6511,37772.0
2021-11-30 10:00:00,153.79,154.8,153.65,154.73,17895.0,151.4148,152.4092,151.277,152.3403,17895.0
2021-11-30 10:10:00,154.73,154.87,154.11,154.22,16987.0,152.3403,152.4782,151.7299,151.8382,16987.0
2021-11-30 10:20:00,154.1,154.17,152.88,153.72,15632.0,151.72,151.789,150.5189,151.3459,15632.0
2021-11-30 10:30:00,153.58,154.59,153.53,153.88,13659.0,151.2081,152.2025,151.1588,151.5034,13659.0
2021-11-30 10:40:00,153.9,153.97,153.19,153.28,31943.0,151.5231,151.5921,150.8241,150.9127,31943.0
2021-11-30 10:50:00,153.21,153.37,152.05,152.13,32102.0,150.8438,151.0013,149.7017,149.7805,32102.0
2021-11-30 11:00:00,152.04,152.81,151.66,152.56,20514.0,149.6919,150.45,149.3177,150.2038,20514.0
2021-11-30 11:10:00,152.44,153.53,152.37,152.87,37997.0,150.0857,151.1588,150.0168,150.509,37997.0
2021-11-30 11:20:00,152.87,153.19,152.58,152.74,17262.0,150.509,150.8241,150.2235,150.381,17262.0
2021-11-30 11:30:00,152.65,152.74,151.58,152.19,19798.0,150.2924,150.381,149.239,149.8395,19798.0
2021-11-30 11:40:00,152.24,152.33,151.56,152.19,23679.0,149.8888,149.9774,149.2193,149.8395,23679.0
2021-11-30 11:50:00,152.1,152.67,152.1,152.47,20221.0,149.7509,150.3121,149.7509,150.1152,20221.0
2021-11-30 12:00:00,152.5,152.51,151.19,151.21,44601.0,150.1448,150.1546,148.855,148.8747,44601.0
2021-11-30 12:10:00,151.12,151.78,150.76,151.78,14805.0,148.7861,149.4359,148.4316,149.4359,14805.0
2021-11-30 12:20:00,151.71,151.82,151.28,151.82,7212.0,149.367,149.4753,148.9436,149.4753,7212.0
2021-11-30 12:30:00,151.7,152.22,151.63,151.99,9621.0,149.3571,149.8691,149.2882,149.6426,9621.0
2021-11-30 12:40:00,152.13,152.24,151.72,151.72,10406.0,149.7805,149.8888,149.3768,149.3768,10406.0
2021-11-30 12:50:00,151.8,152.28,151.75,151.88,13020.0,149.4556,149.9282,149.4063,149.5343,13020.0
2021-11-30 13:00:00,151.89,151.99,151.54,151.76,7244.0,149.5442,149.6426,149.1996,149.4162,7244.0
2021-11-30 13:10:00,151.7,151.83,151.5,151.5,8167.0,149.3571,149.4851,149.1602,149.1602,8167.0
2021-11-30 13:20:00,151.56,152.32,151.52,152.19,14478.0,149.2193,149.9675,149.1799,149.8395,14478.0
2021-11-30 13:30:00,152.28,152.74,152.16,152.66,11849.0,149.9282,150.381,149.81,150.3023,11849.0
2021-11-30 13:40:00,152.65,152.65,152.19,152.35,7760.0,150.2924,150.2924,149.8395,149.9971,7760.0
2021-11-30 13:50:00,152.32,153.18,152.32,153.18,18051.0,149.9675,150.8143,149.9675,150.8143,18051.0
2021-11-30 14:00:00,153.07,153.14,152.65,153.1,11156.0,150.706,150.7749,150.2924,150.7355,11156.0
2021-11-30 14:10:00,153.04,153.36,153.03,153.33,13948.0,150.6764,150.9915,150.6666,150.9619,13948.0
2021-11-30 14:20:00,153.36,153.88,153.32,153.5,16309.0,150.9915,151.5034,150.9521,151.1293,16309.0
2021-11-30 14:30:00,153.49,153.69,153.3,153.45,8629.0,151.1195,151.3164,150.9324,151.0801,8629.0
2021-11-30 14:40:00,153.51,153.72,153.0,153.01,13982.0,151.1392,151.3459,150.637,150.6469,13982.0
2021-11-30 14:50:00,153.04,153.23,152.75,153.13,12100.0,150.6764,150.8635,150.3909,150.765,12100.0
2021-11-30 15:00:00,153.21,153.51,153.08,153.08,14601.0,150.8438,151.1392,150.7158,150.7158,14601.0
2021-11-30 15:10:00,153.08,153.39,153.05,153.39,9918.0,150.7158,151.021,150.6863,151.021,9918.0
2021-11-30 15:20:00,153.39,153.42,153.03,153.05,21251.0,151.021,151.0505,150.6666,150.6863,21251.0
2021-11-30 15:30:00,153.04,153.71,153.04,153.62,18790.0,150.6764,151.3361,150.6764,151.2475,18790.0
2021-11-30 15:40:00,153.65,154.19,153.65,153.93,34575.0,151.277,151.8087,151.277,151.5527,34575.0
2021-11-30 15:50:00,153.84,153.84,152.36,152.95,116445.0,151.4641,151.4641,150.0069,150.5878,116445.0
2021-12-01 09:30:00,155.76,156.32,153.63,153.66,41105.0,153.3544,153.9058,151.2573,151.2868,41105.0
2021-12-01 09:40:00,153.63,155.66,153.61,155.37,21102.0,151.2573,153.256,151.2376,152.9704,21102.0
2021-12-01 09:50:00,155.42,157.2,155.05,157.2,18602.0,153.0197,154.7722,152.6554,154.7722,18602.0
2021-12-01 10:00:00,157.39,157.76,156.86,157.72,15806.0,154.9592,155.3235,154.4374,155.2841,15806.0
2021-12-01 10:10:00,157.72,158.22,157.63,158.15,22839.0,155.2841,155.7764,155.1955,155.7075,22839.0
2021-12-01 10:20:00,158.02,158.12,157.0,157.38,13891.0,155.5795,155.678,154.5753,154.9494,13891.0
2021-12-01 10:30:00,157.15,157.63,156.67,156.67,12318.0,154.7229,155.1955,154.2504,154.2504,12318.0
2021-12-01 10:40:00,156.64,157.78,156.34,157.56,18718.0,154.2208,155.3432,153.9254,155.1266,18718.0
2021-12-01 10:50:00,157.58,157.93,157.35,157.47,14890.0,155.1463,155.4909,154.9199,155.038,14890.0
2021-12-01 11:00:00,157.62,157.68,156.64,157.21,11110.0,155.1857,155.2448,154.2208,154.782,11110.0
2021-12-01 11:10:00,157.2,157.86,157.14,157.74,13102.0,154.7722,155.422,154.7131,155.3038,13102.0
2021-12-01 11:20:00,157.64,157.65,157.25,157.25,17518.0,155.2054,155.2152,154.8214,154.8214,17518.0
2021-12-01 11:30:00,157.33,157.34,155.84,155.94,26414.0,154.9002,154.91,153.4332,153.5316,26414.0
2021-12-01 11:40:00,155.95,156.23,155.58,155.91,17182.0,153.5415,153.8171,153.1772,153.5021,17182.0
2021-12-01 11:50:00,155.78,155.78,154.78,155.26,18475.0,153.3741,153.3741,152.3895,152.8621,18475.0
2021-12-01 12:00:00,155.4,156.31,155.39,155.76,12472.0,153.0,153.8959,152.9901,153.3544,12472.0
2021-12-01 12:10:00,155.78,156.78,155.78,156.77,17462.0,153.3741,154.3587,153.3741,154.3488,17462.0
2021-12-01 12:20:00,156.61,157.0,156.17,156.18,24471.0,154.1913,154.5753,153.7581,153.7679,24471.0
2021-12-01 12:30:00,156.22,156.73,156.22,156.69,16336.0,153.8073,154.3094,153.8073,154.27,16336.0
2021-12-01 12:40:00,156.81,157.15,156.62,156.62,8582.0,154.3882,154.7229,154.2011,154.2011,8582.0
2021-12-01 12:50:00,156.47,156.83,156.23,156.6,45637.0,154.0534,154.4079,153.8171,154.1814,45637.0
2021-12-01 13:00:00,156.5,157.0,154.82,155.03,30451.0,154.083,154.5753,152.4289,152.6357,30451.0
2021-12-01 13:10:00,154.78,154.86,153.74,153.81,13149.0,152.3895,152.4683,151.3656,151.4345,13149.0
2021-12-01 13:20:00,153.9,154.75,153.64,154.75,29362.0,151.5231,152.36,151.2671,152.36,29362.0
2021-12-01 13:30:00,154.77,155.09,154.54,155.05,10695.0,152.3797,152.6948,152.1532,152.6554,10695.0
2021-12-01 13:40:00,155.06,155.16,153.63,153.67,20172.0,152.6652,152.7637,151.2573,151.2967,20172.0
2021-12-01 13:50:00,153.83,155.18,153.83,155.11,13004.0,151.4542,152.7834,151.4542,152.7144,13004.0
2021-12-01 14:00:00,155.14,155.16,154.53,154.53,6055.0,152.744,152.7637,152.1434,152.1434,6055.0
2021-12-01 14:10:00,154.52,154.53,153.86,154.17,14914.0,152.1336,152.1434,151.4838,151.789,14914.0
2021-12-01 14:20:00,153.99,155.04,153.99,154.94,7297.0,151.6117,152.6455,151.6117,152.5471,7297.0
2021-12-01 14:30:00,154.92,155.2,154.72,155.11,23538.0,152.5274,152.8031,152.3305,152.7144,23538.0
2021-12-01 14:40:00,155.06,155.44,154.95,155.34,14469.0,152.6652,153.0393,152.5569,152.9409,14469.0
2021-12-01 14:50:00,155.31,155.52,154.73,154.83,21089.0,152.9114,153.1181,152.3403,152.4388,21089.0
2021-12-01 15:00:00,154.9,155.01,154.16,154.16,10538.0,152.5077,152.616,151.7791,151.7791,10538.0
2021-12-01 15:10:00,154.13,154.5,153.82,153.98,20519.0,151.7496,152.1139,151.4444,151.6019,20519.0
2021-12-01 15:20:00,153.99,154.1,152.98,153.64,61653.0,151.6117,151.72,150.6173,151.2671,61653.0
2021-12-01 15:30:00,153.58,154.36,153.3,154.18,35807.0,151.2081,151.976,150.9324,151.7988,35807.0
2021-12-01 15:40:00,154.19,154.79,153.78,153.78,15260.0,151.8087,152.3994,151.405,151.405,15260.0
2021-12-01 15:50:00,153.73,154.01,152.13,152.31,163469.0,151.3558,151.6314,149.7805,149.9577,163469.0
2021-12-02 09:30:00,150.34,151.85,149.5,151.55,143515.0,148.0181,149.5048,147.1911,149.2094,143515.0
2021-12-02 09:40:00,151.6,151.75,150.26,151.0,27794.0,149.2587,149.4063,147.9393,148.6679,27794.0
2021-12-02 09:50:00,151.02,152.23,150.7,151.48,23295.0,148.6876,149.8789,148.3726,149.1405,23295.0
2021-12-02 10:00:00,151.56,152.35,150.18,150.18,12056.0,149.2193,149.9971,147.8606,147.8606,12056.0
2021-12-02 10:10:00,150.46,150.51,148.59,148.78,64084.0,148.1363,148.1855,146.2951,146.4822,64084.0
2021-12-02 10:20:00,148.62,149.68,148.06,149.3,11491.0,146.3247,147.3683,145.7733,146.9942,11491.0
2021-12-02 10:30:00,149.3,149.55,147.26,147.54,12968.0,146.9942,147.2403,144.9857,145.2614,12968.0
2021-12-02 10:40:00,147.9,148.63,147.21,148.2,18161.0,145.6158,146.3345,144.9365,145.9112,18161.0
2021-12-02 10:50:00,148.35,148.68,147.25,148.04,34155.0,146.0588,146.3838,144.9758,145.7536,34155.0
2021-12-02 11:00:00,148.04,148.86,147.21,148.65,38754.0,145.7536,146.561,144.9365,146.3542,38754.0
2021-12-02 11:10:00,148.66,149.41,148.56,149.23,17236.0,146.3641,147.1025,146.2656,146.9253,17236.0
2021-12-02 11:20:00,149.46,149.67,148.76,148.96,8539.0,147.1517,147.3585,146.4625,146.6594,8539.0
2021-12-02 11:30:00,149.0,149.06,147.65,148.02,18357.0,146.6988,146.7579,145.3697,145.7339,18357.0
2021-12-02 11:40:00,148.04,148.58,147.78,148.58,11414.0,145.7536,146.2853,145.4977,146.2853,11414.0
2021-12-02 11:50:00,148.57,148.93,147.95,148.92,5675.0,146.2755,146.6299,145.665,146.62,5675.0
2021-12-02 12:00:00,148.88,149.49,148.62,149.49,4411.0,146.5807,147.1812,146.3247,147.1812,4411.0
2021-12-02 12:10:00,149.65,150.12,149.5,149.8,16148.0,147.3388,147.8015,147.1911,147.4865,16148.0
2021-12-02 12:20:00,149.88,150.45,149.86,150.24,24713.0,147.5652,148.1264,147.5455,147.9197,24713.0
2021-12-02 12:30:00,150.2,150.37,149.64,150.13,9154.0,147.8803,148.0477,147.3289,147.8114,9154.0
2021-12-02 12:40:00,150.29,150.42,149.79,150.05,7471.0,147.9689,148.0969,147.4766,147.7326,7471.0
2021-12-02 12:50:00,149.99,150.06,149.09,149.27,11245.0,147.6735,147.7424,146.7874,146.9646,11245.0
2021-12-02 13:00:00,149.39,149.39,148.76,149.07,11557.0,147.0828,147.0828,146.4625,146.7677,11557.0
2021-12-02 13:10:00,149.08,149.52,149.03,149.23,3199.0,146.7776,147.2108,146.7283,146.9253,3199.0
2021-12-02 13:20:00,149.33,149.4,148.64,148.92,9912.0,147.0237,147.0926,146.3444,146.62,9912.0
2021-12-02 13:30:00,149.03,149.75,148.78,149.72,7082.0,146.7283,147.4372,146.4822,147.4077,7082.0
2021-12-02 13:40:00,149.65,149.72,148.86,149.03,20050.0,147.3388,147.4077,146.561,146.7283,20050.0
2021-12-02 13:50:00,149.06,150.08,148.89,149.85,7807.0,146.7579,147.7621,146.5905,147.5357,7807.0
2021-12-02 14:00:00,149.96,150.25,149.73,149.73,7381.0,147.644,147.9295,147.4175,147.4175,7381.0
2021-12-02 14:10:00,149.74,149.74,149.19,149.65,9328.0,147.4274,147.4274,146.8859,147.3388,9328.0
2021-12-02 14:20:00,149.52,149.68,149.13,149.67,10224.0,147.2108,147.3683,146.8268,147.3585,10224.0
2021-12-02 14:30:00,149.58,150.25,149.51,149.92,16668.0,147.2699,147.9295,147.2009,147.6046,16668.0
2021-12-02 14:40:00,149.93,149.94,149.52,149.55,12037.0,147.6144,147.6243,147.2108,147.2403,12037.0
2021-12-02 14:50:00,149.66,150.13,149.27,149.94,12202.0,147.3486,147.8114,146.9646,147.6243,12202.0
2021-12-02 15:00:00,149.99,150.7,149.99,150.7,11995.0,147.6735,148.3726,147.6735,148.3726,11995.0
2021-12-02 15:10:00,150.64,150.81,150.01,150.5,7580.0,148.3135,148.4809,147.6932,148.1756,7580.0
2021-12-02 15:20:00,150.46,150.79,150.41,150.62,16931.0,148.1363,148.4612,148.087,148.2938,16931.0
2021-12-02 15:30:00,150.68,151.28,150.66,151.27,18685.0,148.3529,148.9436,148.3332,148.9338,18685.0
2021-12-02 15:40:00,151.28,151.64,150.99,151.3,25474.0,148.9436,149.298,148.6581,148.9633,25474.0
2021-12-02 15:50:00,150.83,151.05,150.33,151.0,134590.0,148.5005,148.7171,148.0083,148.6679,134590.0
2021-12-03 09:30:00,153.19,155.0,153.04,154.04,39629.0,150.8241,152.6061,150.6764,151.661,39629.0
2021-12-03 09:40:00,154.32,154.56,153.1,153.1,22230.0,151.9366,152.1729,150.7355,150.7355,22230.0
2021-12-03 09:50:00,153.41,153.63,152.5,153.0,15554.0,151.0407,151.2573,150.1448,150.637,15554.0
2021-12-03 10:00:00,153.09,153.35,151.91,152.14,18064.0,150.7256,150.9816,149.5639,149.7903,18064.0
2021-12-03 10:10:00,152.0,153.29,151.9,152.59,25607.0,149.6525,150.9226,149.554,150.2334,25607.0
2021-12-03 10:20:00,152.76,152.97,151.87,152.63,23330.0,150.4007,150.6075,149.5245,150.2727,23330.0
2021-12-03 10:30:00,152.48,152.61,151.37,151.78,16296.0,150.1251,150.2531,149.0322,149.4359,16296.0
2021-12-03 10:40:00,151.74,151.98,150.95,151.19,16315.0,149.3965,149.6328,148.6187,148.855,16315.0
2021-12-03 10:50:00,151.19,151.75,150.89,151.32,18022.0,148.855,149.4063,148.5596,148.983,18022.0
2021-12-03 11:00:00,151.19,151.63,149.92,150.62,13328.0,148.855,149.2882,147.6046,148.2938,13328.0
2021-12-03 11:10:00,150.49,150.83,150.01,150.13,15933.0,148.1658,148.5005,147.6932,147.8114,15933.0
2021-12-03 11:20:00,149.96,151.1,149.96,151.1,23170.0,147.644,148.7664,147.644,148.7664,23170.0
2021-12-03 11:30:00,150.97,151.44,150.83,150.97,13826.0,148.6384,149.1011,148.5005,148.6384,13826.0
2021-12-03 11:40:00,150.86,151.24,150.14,150.32,19309.0,148.5301,148.9042,147.8212,147.9984,19309.0
2021-12-03 11:50:00,150.29,150.7,149.8,149.89,21505.0,147.9689,148.3726,147.4865,147.5751,21505.0
2021-12-03 12:00:00,149.97,149.99,149.34,149.65,16830.0,147.6538,147.6735,147.0336,147.3388,16830.0
2021-12-03 12:10:00,149.61,150.61,149.47,150.34,23665.0,147.2994,148.2839,147.1616,148.0181,23665.0
2021-12-03 12:20:00,150.48,150.74,150.29,150.6,19973.0,148.156,148.4119,147.9689,148.2741,19973.0
2021-12-03 12:30:00,150.56,151.25,150.16,150.97,11511.0,148.2347,148.9141,147.8409,148.6384,11511.0
2021-12-03 12:40:00,151.12,151.47,150.95,151.33,17772.0,148.7861,149.1307,148.6187,148.9928,17772.0
2021-12-03 12:50:00,151.26,151.6,150.31,150.72,11595.0,148.9239,149.2587,147.9886,148.3922,11595.0
2021-12-03 13:00:00,150.66,150.89,150.13,150.88,20584.0,148.3332,148.5596,147.8114,148.5498,20584.0
2021-12-03 13:10:00,150.94,151.19,150.64,151.07,18045.0,148.6088,148.855,148.3135,148.7368,18045.0
2021-12-03 13:20:00,151.19,151.38,150.83,150.84,15616.0,148.855,149.0421,148.5005,148.5104,15616.0
2021-12-03 13:30:00,150.84,150.92,150.18,150.27,12913.0,148.5104,148.5892,147.8606,147.9492,12913.0
2021-12-03 13:40:00,150.32,150.61,149.14,149.26,30018.0,147.9984,148.2839,146.8366,146.9548,30018.0
2021-12-03 13:50:00,149.17,149.7,149.15,149.28,28297.0,146.8662,147.388,146.8465,146.9745,28297.0
2021-12-03 14:00:00,149.34,150.04,149.33,149.66,11483.0,147.0336,147.7227,147.0237,147.3486,11483.0
2021-12-03 14:10:00,149.66,150.0,149.45,149.51,14063.0,147.3486,147.6834,147.1419,147.2009,14063.0
2021-12-03 14:20:00,149.56,150.28,149.18,150.22,12298.0,147.2502,147.959,146.876,147.9,12298.0
2021-12-03 14:30:00,150.24,150.36,149.49,149.49,5924.0,147.9197,148.0378,147.1812,147.1812,5924.0
2021-12-03 14:40:00,149.43,150.01,149.41,149.61,7450.0,147.1222,147.6932,147.1025,147.2994,7450.0
2021-12-03 14:50:00,149.69,150.22,149.43,149.64,20491.0,147.3782,147.9,147.1222,147.3289,20491.0
2021-12-03 15:00:00,149.71,149.98,149.26,149.33,8689.0,147.3978,147.6637,146.9548,147.0237,8689.0
2021-12-03 15:10:00,149.31,149.81,149.31,149.36,8964.0,147.004,147.4963,147.004,147.0532,8964.0
2021-12-03 15:20:00,149.37,150.18,149.36,150.02,13925.0,147.0631,147.8606,147.0532,147.7031,13925.0
2021-12-03 15:30:00,149.94,150.61,149.85,149.91,35590.0,147.6243,148.2839,147.5357,147.5948,35590.0
2021-12-03 15:40:00,149.94,149.98,149.07,149.5,35763.0,147.6243,147.6637,146.7677,147.1911,35763.0
2021-12-03 15:50:00,149.5,150.79,149.2,150.6,141928.0,147.1911,148.4612,146.8957,148.2741,141928.0
2021-12-06 09:30:00,151.31,151.61,146.39,147.49,70677.0,148.9731,149.2685,144.1291,145.2121,70677.0
2021-12-06 09:40:00,147.61,148.8,147.17,147.71,32129.0,145.3303,146.5019,144.8971,145.4287,32129.0
2021-12-06 09:50:00,148.19,148.66,146.63,147.0,22013.0,145.9013,146.3641,144.3654,144.7297,22013.0
2021-12-06 10:00:00,147.39,147.4,144.91,146.19,39997.0,145.1137,145.1235,142.672,143.9322,39997.0
2021-12-06 10:10:00,146.17,148.32,146.17,148.03,22372.0,143.9125,146.0293,143.9125,145.7438,22372.0
2021-12-06 10:20:00,147.9,148.41,147.79,148.37,8829.0,145.6158,146.1179,145.5075,146.0785,8829.0
2021-12-06 10:30:00,148.54,149.04,147.78,148.74,13898.0,146.2459,146.7382,145.4977,146.4428,13898.0
2021-12-06 10:40:00,148.91,149.09,147.72,148.05,23684.0,146.6102,146.7874,145.4386,145.7635,23684.0
2021-12-06 10:50:00,147.89,148.74,147.13,148.71,12348.0,145.606,146.4428,144.8577,146.4133,12348.0
2021-12-06 11:00:00,148.62,148.69,148.06,148.62,12638.0,146.3247,146.3936,145.7733,146.3247,12638.0
2021-12-06 11:10:00,148.68,148.68,147.55,147.93,9788.0,146.3838,146.3838,145.2712,145.6453,9788.0
2021-12-06 11:20:00,147.94,148.19,147.41,148.0,12446.0,145.6552,145.9013,145.1334,145.7143,12446.0
2021-12-06 11:30:00,148.1,149.27,147.97,149.22,8387.0,145.8127,146.9646,145.6847,146.9154,8387.0
2021-12-06 11:40:00,149.2,149.87,149.14,149.39,8018.0,146.8957,147.5554,146.8366,147.0828,8018.0
2021-12-06 11:50:00,149.56,149.89,149.39,149.63,4893.0,147.2502,147.5751,147.0828,147.3191,4893.0
2021-12-06 12:00:00,149.74,149.83,149.06,149.43,6620.0,147.4274,147.516,146.7579,147.1222,6620.0
2021-12-06 12:10:00,149.44,150.43,149.43,150.43,8301.0,147.132,148.1067,147.1222,148.1067,8301.0
2021-12-06 12:20:00,150.34,150.68,150.26,150.64,11116.0,148.0181,148.3529,147.9393,148.3135,11116.0
2021-12-06 12:30:00,150.7,150.82,150.56,150.66,8011.0,148.3726,148.4907,148.2347,148.3332,8011.0
2021-12-06 12:40:00,150.66,150.96,150.35,150.96,8521.0,148.3332,148.6285,148.028,148.6285,8521.0
2021-12-06 12:50:00,150.97,151.68,150.74,151.68,31922.0,148.6384,149.3374,148.4119,149.3374,31922.0
2021-12-06 13:00:00,151.58,151.97,151.4,151.87,8530.0,149.239,149.6229,149.0617,149.5245,8530.0
2021-12-06 13:10:00,151.98,152.13,151.67,151.95,11564.0,149.6328,149.7805,149.3276,149.6032,11564.0
2021-12-06 13:20:00,151.95,153.0,151.79,152.89,17725.0,149.6032,150.637,149.4457,150.5287,17725.0
2021-12-06 13:30:00,152.93,153.0,152.64,152.77,7194.0,150.5681,150.637,150.2826,150.4106,7194.0
2021-12-06 13:40:00,153.09,153.13,152.78,152.97,6430.0,150.7256,150.765,150.4204,150.6075,6430.0
2021-12-06 13:50:00,152.91,153.14,152.66,152.91,12164.0,150.5484,150.7749,150.3023,150.5484,12164.0
2021-12-06 14:00:00,152.91,153.39,152.88,153.07,9124.0,150.5484,151.021,150.5189,150.706,9124.0
2021-12-06 14:10:00,153.07,153.74,153.07,153.59,6122.0,150.706,151.3656,150.706,151.2179,6122.0
2021-12-06 14:20:00,153.5,153.8,153.41,153.52,8901.0,151.1293,151.4247,151.0407,151.149,8901.0
2021-12-06 14:30:00,153.47,153.73,153.21,153.58,10281.0,151.0998,151.3558,150.8438,151.2081,10281.0
2021-12-06 14:40:00,153.59,153.67,152.98,153.43,15011.0,151.2179,151.2967,150.6173,151.0604,15011.0
2021-12-06 14:50:00,153.41,153.63,153.31,153.44,11404.0,151.0407,151.2573,150.9422,151.0702,11404.0
2021-12-06 15:00:00,153.46,153.54,152.92,153.53,12080.0,151.0899,151.1687,150.5583,151.1588,12080.0
2021-12-06 15:10:00,153.47,153.93,153.42,153.85,68506.0,151.0998,151.5527,151.0505,151.4739,68506.0
2021-12-06 15:20:00,153.85,153.91,152.98,153.04,12574.0,151.4739,151.533,150.6173,150.6764,12574.0
2021-12-06 15:30:00,153.04,153.34,152.72,152.81,20025.0,150.6764,150.9718,150.3614,150.45,20025.0
2021-12-06 15:40:00,152.74,152.76,152.37,152.68,24166.0,150.381,150.4007,150.0168,150.322,24166.0
2021-12-06 15:50:00,152.69,152.87,152.31,152.62,82488.0,150.3318,150.509,149.9577,150.2629,82488.0
2021-12-07 09:30:00,155.76,157.52,154.28,156.42,66107.0,153.3544,155.0872,151.8973,154.0042,66107.0
2021-12-07 09:40:00,156.39,158.5,156.3,158.5,57003.0,153.9747,156.0521,153.8861,156.0521,57003.0
2021-12-07 09:50:00,158.5,159.17,158.36,158.96,50166.0,156.0521,156.7117,155.9143,156.505,50166.0
2021-12-07 10:00:00,158.97,159.0,157.88,158.33,46002.0,156.5148,156.5444,155.4417,155.8847,46002.0
2021-12-07 10:10:00,158.23,158.3,157.42,157.62,17372.0,155.7863,155.8552,154.9888,155.1857,17372.0
2021-12-07 10:20:00,157.58,158.01,157.42,157.73,26343.0,155.1463,155.5697,154.9888,155.294,26343.0
2021-12-07 10:30:00,157.66,157.97,157.4,157.61,27958.0,155.2251,155.5303,154.9691,155.1758,27958.0
2021-12-07 10:40:00,157.5,158.35,157.36,158.27,9437.0,155.0675,155.9044,154.9297,155.8256,9437.0
2021-12-07 10:50:00,158.41,158.69,157.84,158.1,13891.0,155.9635,156.2392,155.4023,155.6583,13891.0
2021-12-07 11:00:00,158.13,159.37,158.12,159.03,17367.0,155.6878,156.9087,155.678,156.5739,17367.0
2021-12-07 11:10:00,159.08,159.3,158.69,159.15,17794.0,156.6231,156.8397,156.2392,156.6921,17794.0
2021-12-07 11:20:00,159.08,159.08,158.5,158.83,11422.0,156.6231,156.6231,156.0521,156.377,11422.0
2021-12-07 11:30:00,158.84,159.32,158.69,158.92,10664.0,156.3868,156.8594,156.2392,156.4656,10664.0
2021-12-07 11:40:00,158.77,158.99,158.32,158.34,7922.0,156.3179,156.5345,155.8749,155.8946,7922.0
2021-12-07 11:50:00,158.47,158.86,158.39,158.84,12037.0,156.0226,156.4065,155.9438,156.3868,12037.0
2021-12-07 12:00:00,158.78,159.4,158.78,159.21,9777.0,156.3278,156.9382,156.3278,156.7511,9777.0
2021-12-07 12:10:00,159.14,159.57,159.14,159.29,11250.0,156.6822,157.1056,156.6822,156.8299,11250.0
2021-12-07 12:20:00,159.2,159.67,159.2,159.47,7892.0,156.7413,157.204,156.7413,157.0071,7892.0
2021-12-07 12:30:00,159.51,159.67,159.32,159.41,16705.0,157.0465,157.204,156.8594,156.948,16705.0
2021-12-07 12:40:00,159.37,159.38,159.07,159.26,10195.0,156.9087,156.9185,156.6133,156.8004,10195.0
2021-12-07 12:50:00,159.17,159.62,159.17,159.61,12935.0,156.7117,157.1548,156.7117,157.1449,12935.0
2021-12-07 13:00:00,159.6,159.6,159.01,159.01,6238.0,157.1351,157.1351,156.5542,156.5542,6238.0
2021-12-07 13:10:00,159.04,159.15,158.84,159.11,6949.0,156.5837,156.6921,156.3868,156.6527,6949.0
2021-12-07 13:20:00,159.15,159.5,159.15,159.43,14343.0,156.6921,157.0366,156.6921,156.9677,14343.0
2021-12-07 13:30:00,159.45,159.66,159.35,159.36,7483.0,156.9874,157.1942,156.889,156.8988,7483.0
2021-12-07 13:40:00,159.4,159.88,159.29,159.43,11940.0,156.9382,157.4108,156.8299,156.9677,11940.0
2021-12-07 13:50:00,159.47,159.5,159.21,159.44,6260.0,157.0071,157.0366,156.7511,156.9776,6260.0
2021-12-07 14:00:00,159.57,159.65,159.11,159.18,8372.0,157.1056,157.1843,156.6527,156.7216,8372.0
2021-12-07 14:10:00,159.16,159.35,158.93,158.98,7996.0,156.7019,156.889,156.4754,156.5247,7996.0
2021-12-07 14:20:00,158.96,159.09,158.79,159.09,4218.0,156.505,156.633,156.3376,156.633,4218.0
2021-12-07 14:30:00,159.04,159.21,158.6,158.72,6384.0,156.5837,156.7511,156.1505,156.2687,6384.0
2021-12-07 14:40:00,158.77,159.07,158.75,159.05,4485.0,156.3179,156.6133,156.2982,156.5936,4485.0
2021-12-07 14:50:00,159.09,159.27,158.89,158.91,6174.0,156.633,156.8102,156.4361,156.4558,6174.0
2021-12-07 15:00:00,159.03,159.23,158.93,159.06,8318.0,156.5739,156.7708,156.4754,156.6034,8318.0
2021-12-07 15:10:00,159.02,159.14,158.74,159.07,9721.0,156.5641,156.6822,156.2884,156.6133,9721.0
2021-12-07 15:20:00,159.02,159.53,158.86,158.86,27851.0,156.5641,157.0662,156.4065,156.4065,27851.0
2021-12-07 15:30:00,158.86,159.1,158.4,158.5,17847.0,156.4065,156.6428,155.9536,156.0521,17847.0
2021-12-07 15:40:00,158.51,158.99,158.48,158.77,22678.0,156.0619,156.5345,156.0324,156.3179,22678.0
2021-12-07 15:50:00,158.76,159.3,158.19,159.16,137954.0,156.3081,156.8397,155.7469,156.7019,137954.0
2021-12-08 09:30:00,159.11,159.24,157.11,158.24,42339.0,156.6527,156.7807,154.6836,155.7961,42339.0
2021-12-08 09:40:00,158.43,160.37,158.27,160.17,16150.0,155.9832,157.8932,155.8256,157.6963,16150.0
2021-12-08 09:50:00,160.18,160.37,159.12,159.51,15587.0,157.7061,157.8932,156.6625,157.0465,15587.0
2021-12-08 10:00:00,159.43,160.08,159.04,159.43,11464.0,156.9677,157.6077,156.5837,156.9677,11464.0
2021-12-08 10:10:00,159.68,160.12,159.24,159.37,8880.0,157.2139,157.6471,156.7807,156.9087,8880.0
2021-12-08 10:20:00,159.7,160.06,159.0,159.0,8546.0,157.2336,157.588,156.5444,156.5444,8546.0
2021-12-08 10:30:00,159.23,159.47,158.98,159.31,4320.0,156.7708,157.0071,156.5247,156.8496,4320.0
2021-12-08 10:40:00,159.24,159.67,159.11,159.67,6331.0,156.7807,157.204,156.6527,157.204,6331.0
2021-12-08 10:50:00,159.58,159.71,159.4,159.56,5945.0,157.1154,157.2434,156.9382,157.0957,5945.0
2021-12-08 11:00:00,159.55,159.63,159.3,159.44,4788.0,157.0859,157.1646,156.8397,156.9776,4788.0
2021-12-08 11:10:00,159.5,159.95,159.39,159.85,5523.0,157.0366,157.4797,156.9283,157.3812,5523.0
2021-12-08 11:20:00,159.73,160.17,159.65,160.17,5709.0,157.2631,157.6963,157.1843,157.6963,5709.0
2021-12-08 11:30:00,160.27,160.59,159.68,159.74,6297.0,157.7948,158.1098,157.2139,157.2729,6297.0
2021-12-08 11:40:00,159.71,159.88,159.24,159.76,7407.0,157.2434,157.4108,156.7807,157.2926,7407.0
2021-12-08 11:50:00,159.79,159.8,159.28,159.49,8188.0,157.3222,157.332,156.82,157.0268,8188.0
2021-12-08 12:00:00,159.51,159.52,159.1,159.11,5283.0,157.0465,157.0563,156.6428,156.6527,5283.0
2021-12-08 12:10:00,159.11,159.41,159.11,159.33,6323.0,156.6527,156.948,156.6527,156.8693,6323.0
2021-12-08 12:20:00,159.24,159.24,158.78,158.83,5953.0,156.7807,156.7807,156.3278,156.377,5953.0
2021-12-08 12:30:00,158.8,158.89,158.62,158.89,5729.0,156.3475,156.4361,156.1702,156.4361,5729.0
2021-12-08 12:40:00,158.84,159.09,158.84,158.84,3286.0,156.3868,156.633,156.3868,156.3868,3286.0
2021-12-08 12:50:00,158.78,158.89,158.71,158.79,5666.0,156.3278,156.4361,156.2588,156.3376,5666.0
2021-12-08 13:00:00,158.83,159.04,158.75,158.97,6678.0,156.377,156.5837,156.2982,156.5148,6678.0
2021-12-08 13:10:00,159.05,159.25,158.98,159.24,7795.0,156.5936,156.7905,156.5247,156.7807,7795.0
2021-12-08 13:20:00,159.29,159.68,159.1,159.66,9029.0,156.8299,157.2139,156.6428,157.1942,9029.0
2021-12-08 13:30:00,159.63,159.77,159.27,159.47,5106.0,157.1646,157.3025,156.8102,157.0071,5106.0
2021-12-08 13:40:00,159.46,159.49,159.21,159.37,4993.0,156.9973,157.0268,156.7511,156.9087,4993.0
2021-12-08 13:50:00,159.43,159.43,159.2,159.28,4750.0,156.9677,156.9677,156.7413,156.82,4750.0
2021-12-08 14:00:00,159.23,159.49,158.92,158.98,7100.0,156.7708,157.0268,156.4656,156.5247,7100.0
2021-12-08 14:10:00,159.0,159.01,158.71,158.9,4050.0,156.5444,156.5542,156.2588,156.4459,4050.0
2021-12-08 14:20:00,158.93,159.19,158.73,158.95,12137.0,156.4754,156.7314,156.2785,156.4951,12137.0
2021-12-08 14:30:00,159.0,159.11,158.9,158.94,7248.0,156.5444,156.6527,156.4459,156.4853,7248.0
2021-12-08 14:40:00,158.9,159.37,158.85,159.17,6787.0,156.4459,156.9087,156.3967,156.7117,6787.0
2021-12-08 14:50:00,159.25,159.72,159.22,159.72,6093.0,156.7905,157.2532,156.761,157.2532,6093.0
2021-12-08 15:00:00,159.7,159.84,159.36,159.73,6145.0,157.2336,157.3714,156.8988,157.2631,6145.0
2021-12-08 15:10:00,159.79,159.98,159.79,159.96,11867.0,157.3222,157.5092,157.3222,157.4895,11867.0
2021-12-08 15:20:00,159.98,160.49,159.98,160.42,19445.0,157.5092,158.0114,157.5092,157.9424,19445.0
2021-12-08 15:30:00,160.4,160.46,159.72,159.73,14764.0,157.9227,157.9818,157.2532,157.2631,14764.0
2021-12-08 15:40:00,159.74,160.28,159.62,160.2,22969.0,157.2729,157.8046,157.1548,157.7258,22969.0
2021-12-08 15:50:00,160.29,160.65,160.16,160.35,90320.0,157.8144,158.1689,157.6865,157.8735,90320.0
2021-12-09 09:30:00,158.97,161.51,158.52,160.87,23255.0,156.5148,159.0156,156.0718,158.3855,23255.0
2021-12-09 09:40:00,161.0,161.54,160.52,160.52,9225.0,158.5135,159.0451,158.0409,158.0409,9225.0
2021-12-09 09:50:00,160.69,160.73,159.95,160.5,4079.0,158.2083,158.2476,157.4797,158.0212,4079.0
2021-12-09 10:00:00,160.57,160.77,160.17,160.56,2800.0,158.0901,158.287,157.6963,158.0803,2800.0
2021-12-09 10:10:00,160.47,160.47,159.73,160.09,2400.0,157.9917,157.9917,157.2631,157.6175,2400.0
2021-12-09 10:20:00,160.05,160.19,159.47,159.47,2089.0,157.5782,157.716,157.0071,157.0071,2089.0
2021-12-09 10:30:00,159.52,159.92,159.52,159.74,4460.0,157.0563,157.4502,157.0563,157.2729,4460.0
2021-12-09 10:40:00,159.72,160.06,159.55,159.92,7211.0,157.2532,157.588,157.0859,157.4502,7211.0
2021-12-09 10:50:00,159.98,159.98,158.95,159.38,25919.0,157.5092,157.5092,156.4951,156.9185,25919.0
2021-12-09 11:00:00,159.29,159.72,159.22,159.72,3300.0,156.8299,157.2532,156.761,157.2532,3300.0
2021-12-09 11:10:00,159.86,159.86,159.34,159.45,2779.0,157.3911,157.3911,156.8791,156.9874,2779.0
2021-12-09 11:20:00,159.57,160.01,159.47,160.0,6242.0,157.1056,157.5388,157.0071,157.5289,6242.0
2021-12-09 11:30:00,159.78,160.07,159.78,159.94,3395.0,157.3123,157.5978,157.3123,157.4698,3395.0
2021-12-09 11:40:00,159.99,160.14,159.81,159.93,8510.0,157.5191,157.6668,157.3419,157.46,8510.0
2021-12-09 11:50:00,159.96,160.2,159.91,160.09,4516.0,157.4895,157.7258,157.4403,157.6175,4516.0
2021-12-09 12:00:00,160.11,160.14,158.98,159.58,87608.0,157.6372,157.6668,156.5247,157.1154,87608.0
2021-12-09 12:10:00,159.59,159.79,159.37,159.67,9455.0,157.1253,157.3222,156.9087,157.204,9455.0
2021-12-09 12:20:00,159.89,159.93,159.71,159.71,5475.0,157.4206,157.46,157.2434,157.2434,5475.0
2021-12-09 12:30:00,159.7,159.81,159.33,159.72,4373.0,157.2336,157.3419,156.8693,157.2532,4373.0
2021-12-09 12:40:00,159.71,159.93,159.58,159.68,5449.0,157.2434,157.46,157.1154,157.2139,5449.0
2021-12-09 12:50:00,159.81,159.83,159.5,159.6,4517.0,157.3419,157.3615,157.0366,157.1351,4517.0
2021-12-09 13:00:00,159.62,159.71,159.2,159.22,4866.0,157.1548,157.2434,156.7413,156.761,4866.0
2021-12-09 13:10:00,159.18,159.64,159.17,159.55,4422.0,156.7216,157.1745,156.7117,157.0859,4422.0
2021-12-09 13:20:00,159.51,159.51,159.04,159.04,4443.0,157.0465,157.0465,156.5837,156.5837,4443.0
2021-12-09 13:30:00,159.03,159.18,158.88,158.99,4398.0,156.5739,156.7216,156.4262,156.5345,4398.0
2021-12-09 13:40:00,158.98,158.98,158.0,158.16,8610.0,156.5247,156.5247,155.5598,155.7173,8610.0
2021-12-09 13:50:00,158.05,158.47,158.05,158.46,5023.0,155.609,156.0226,155.609,156.0127,5023.0
2021-12-09 14:00:00,158.46,158.49,158.19,158.19,9525.0,156.0127,156.0422,155.7469,155.7469,9525.0
2021-12-09 14:10:00,158.25,158.63,157.76,158.51,15110.0,155.806,156.1801,155.3235,156.0619,15110.0
2021-12-09 14:20:00,158.43,158.62,157.92,158.04,7750.0,155.9832,156.1702,155.481,155.5992,7750.0
2021-12-09 14:30:00,158.16,158.24,157.96,158.03,7269.0,155.7173,155.7961,155.5204,155.5893,7269.0
2021-12-09 14:40:00,158.05,158.3,157.79,158.22,18247.0,155.609,155.8552,155.3531,155.7764,18247.0
2021-12-09 14:50:00,158.24,158.24,157.27,157.53,31459.0,155.7961,155.7961,154.8411,155.0971,31459.0
2021-12-09 15:00:00,157.47,158.06,157.25,157.25,8724.0,155.038,155.6189,154.8214,154.8214,8724.0
2021-12-09 15:10:00,157.18,157.39,156.96,157.2,19346.0,154.7525,154.9592,154.5359,154.7722,19346.0
2021-12-09 15:20:00,157.18,157.24,156.7,157.24,24232.0,154.7525,154.8115,154.2799,154.8115,24232.0
2021-12-09 15:30:00,157.22,157.39,156.86,157.12,15853.0,154.7919,154.9592,154.4374,154.6934,15853.0
2021-12-09 15:40:00,157.09,157.82,157.07,157.65,23717.0,154.6639,155.3826,154.6442,155.2152,23717.0
2021-12-09 15:50:00,157.61,157.61,156.49,156.57,108915.0,155.1758,155.1758,154.0731,154.1519,108915.0
2021-12-10 09:30:00,159.66,159.66,156.57,157.14,37922.0,157.1942,157.1942,154.1519,154.7131,37922.0
2021-12-10 09:40:00,157.18,157.23,155.39,155.82,47726.0,154.7525,154.8017,152.9901,153.4135,47726.0
2021-12-10 09:50:00,155.71,155.98,154.78,155.22,11596.0,153.3052,153.571,152.3895,152.8227,11596.0
2021-12-10 10:00:00,155.28,156.55,155.27,156.38,9957.0,152.8818,154.1322,152.872,153.9648,9957.0
2021-12-10 10:10:00,156.38,157.12,155.82,157.12,7029.0,153.9648,154.6934,153.4135,154.6934,7029.0
2021-12-10 10:20:00,157.32,157.45,156.65,157.09,5801.0,154.8903,155.0183,154.2307,154.6639,5801.0
2021-12-10 10:30:00,157.08,157.08,156.0,156.22,8649.0,154.654,154.654,153.5907,153.8073,8649.0
2021-12-10 10:40:00,156.21,156.45,155.75,155.85,8153.0,153.7975,154.0337,153.3446,153.443,8153.0
2021-12-10 10:50:00,155.85,156.27,155.81,155.86,9788.0,153.443,153.8565,153.4036,153.4529,9788.0
2021-12-10 11:00:00,155.86,156.03,155.27,155.71,12577.0,153.4529,153.6202,152.872,153.3052,12577.0
2021-12-10 11:10:00,155.73,155.94,155.43,155.88,8574.0,153.3249,153.5316,153.0295,153.4726,8574.0
2021-12-10 11:20:00,155.8,156.02,155.58,156.01,7921.0,153.3938,153.6104,153.1772,153.6005,7921.0
2021-12-10 11:30:00,156.03,156.04,155.51,155.89,9027.0,153.6202,153.6301,153.1083,153.4824,9027.0
2021-12-10 11:40:00,155.94,156.65,155.79,156.59,10757.0,153.5316,154.2307,153.3839,154.1716,10757.0
2021-12-10 11:50:00,156.71,157.12,156.53,157.12,95978.0,154.2897,154.6934,154.1125,154.6934,95978.0
2021-12-10 12:00:00,157.16,157.73,157.14,157.46,7246.0,154.7328,155.294,154.7131,155.0282,7246.0
2021-12-10 12:10:00,157.54,157.77,157.46,157.52,4874.0,155.1069,155.3334,155.0282,155.0872,4874.0
2021-12-10 12:20:00,157.58,157.8,157.42,157.42,4617.0,155.1463,155.3629,154.9888,154.9888,4617.0
2021-12-10 12:30:00,157.46,157.48,156.92,156.92,7223.0,155.0282,155.0478,154.4965,154.4965,7223.0
2021-12-10 12:40:00,157.02,157.55,157.0,157.48,5097.0,154.5949,155.1168,154.5753,155.0478,5097.0
2021-12-10 12:50:00,157.58,157.73,157.56,157.68,2927.0,155.1463,155.294,155.1266,155.2448,2927.0
2021-12-10 13:00:00,157.62,157.98,157.55,157.83,6228.0,155.1857,155.5401,155.1168,155.3924,6228.0
2021-12-10 13:10:00,157.89,157.89,157.48,157.67,7060.0,155.4515,155.4515,155.0478,155.2349,7060.0
2021-12-10 13:20:00,157.64,157.79,157.57,157.69,8785.0,155.2054,155.3531,155.1365,155.2546,8785.0
2021-12-10 13:30:00,157.69,157.92,157.6,157.73,7800.0,155.2546,155.481,155.166,155.294,7800.0
2021-12-10 13:40:00,157.68,157.76,157.5,157.55,12263.0,155.2448,155.3235,155.0675,155.1168,12263.0
2021-12-10 13:50:00,157.62,158.03,157.62,157.92,8004.0,155.1857,155.5893,155.1857,155.481,8004.0
2021-12-10 14:00:00,157.96,158.02,157.76,157.81,5531.0,155.5204,155.5795,155.3235,155.3727,5531.0
2021-12-10 14:10:00,157.96,158.82,157.88,158.71,9192.0,155.5204,156.3671,155.4417,156.2588,9192.0
2021-12-10 14:20:00,158.76,158.93,158.68,158.82,13708.0,156.3081,156.4754,156.2293,156.3671,13708.0
2021-12-10 14:30:00,158.9,159.0,158.68,158.83,9098.0,156.4459,156.5444,156.2293,156.377,9098.0
2021-12-10 14:40:00,158.84,158.84,158.61,158.68,9042.0,156.3868,156.3868,156.1604,156.2293,9042.0
2021-12-10 14:50:00,158.68,158.68,158.12,158.36,7108.0,156.2293,156.2293,155.678,155.9143,7108.0
2021-12-10 15:00:00,158.37,158.94,158.27,158.9,14783.0,155.9241,156.4853,155.8256,156.4459,14783.0
2021-12-10 15:10:00,158.86,158.94,158.7,158.78,7540.0,156.4065,156.4853,156.249,156.3278,7540.0
2021-12-10 15:20:00,158.85,159.1,158.8,159.09,7998.0,156.3967,156.6428,156.3475,156.633,7998.0
2021-12-10 15:30:00,159.06,159.67,159.04,159.24,37803.0,156.6034,157.204,156.5837,156.7807,37803.0
2021-12-10 15:40:00,159.26,159.49,159.26,159.43,24427.0,156.8004,157.0268,156.8004,156.9677,24427.0
2021-12-10 15:50:00,159.45,159.94,159.31,159.86,82469.0,156.9874,157.4698,156.8496,157.3911,82469.0
2021-12-13 09:30:00,159.97,160.62,158.51,159.27,20990.0,157.4994,158.1393,156.0619,156.8102,20990.0
2021-12-13 09:40:00,159.13,159.82,158.56,158.76,9464.0,156.6724,157.3517,156.1112,156.3081,9464.0
2021-12-13 09:50:00,158.64,158.82,158.16,158.54,8239.0,156.1899,156.3671,155.7173,156.0915,8239.0
2021-12-13 10:00:00,158.37,158.37,157.7,157.87,11098.0,155.9241,155.9241,155.2644,155.4318,11098.0
2021-12-13 10:10:00,157.76,158.24,157.28,157.34,7700.0,155.3235,155.7961,154.8509,154.91,7700.0
2021-12-13 10:20:00,157.29,157.37,156.34,156.57,9908.0,154.8608,154.9395,153.9254,154.1519,9908.0
2021-12-13 10:30:00,156.49,157.17,156.32,156.61,11078.0,154.0731,154.7426,153.9058,154.1913,11078.0
2021-12-13 10:40:00,156.62,157.27,156.61,157.04,6150.0,154.2011,154.8411,154.1913,154.6146,6150.0
2021-12-13 10:50:00,157.09,157.27,156.69,156.97,10917.0,154.6639,154.8411,154.27,154.5457,10917.0
2021-12-13 11:00:00,156.91,157.05,156.41,156.64,13280.0,154.4866,154.6245,153.9944,154.2208,13280.0
2021-12-13 11:10:00,156.79,156.94,156.62,156.7,15754.0,154.3685,154.5162,154.2011,154.2799,15754.0
2021-12-13 11:20:00,156.73,157.23,156.5,157.01,67175.0,154.3094,154.8017,154.083,154.5851,67175.0
2021-12-13 11:30:00,157.03,157.04,156.35,156.43,14894.0,154.6048,154.6146,153.9353,154.0141,14894.0
2021-12-13 11:40:00,156.52,156.76,156.34,156.43,10604.0,154.1027,154.339,153.9254,154.0141,10604.0
2021-12-13 11:50:00,156.4,156.43,155.85,156.39,12667.0,153.9845,154.0141,153.443,153.9747,12667.0
2021-12-13 12:00:00,156.42,157.08,156.33,157.08,12951.0,154.0042,154.654,153.9156,154.654,12951.0
2021-12-13 12:10:00,157.07,157.37,156.9,157.37,14001.0,154.6442,154.9395,154.4768,154.9395,14001.0
2021-12-13 12:20:00,157.46,157.83,157.3,157.83,11406.0,155.0282,155.3924,154.8706,155.3924,11406.0
2021-12-13 12:30:00,157.81,158.17,157.78,158.08,7600.0,155.3727,155.7272,155.3432,155.6386,7600.0
2021-12-13 12:40:00,158.07,158.07,157.83,157.88,10814.0,155.6287,155.6287,155.3924,155.4417,10814.0
2021-12-13 12:50:00,157.88,158.01,157.59,157.65,24077.0,155.4417,155.5697,155.1561,155.2152,24077.0
2021-12-13 13:00:00,157.48,157.67,156.95,156.98,22926.0,155.0478,155.2349,154.526,154.5556,22926.0
2021-12-13 13:10:00,157.06,157.19,156.89,156.98,6562.0,154.6343,154.7623,154.467,154.5556,6562.0
2021-12-13 13:20:00,156.88,156.9,156.62,156.63,5185.0,154.4571,154.4768,154.2011,154.211,5185.0
2021-12-13 13:30:00,156.5,156.75,156.44,156.74,12695.0,154.083,154.3291,154.0239,154.3193,12695.0
2021-12-13 13:40:00,156.77,157.34,156.75,157.14,3194.0,154.3488,154.91,154.3291,154.7131,3194.0
2021-12-13 13:50:00,157.34,157.5,157.11,157.15,3804.0,154.91,155.0675,154.6836,154.7229,3804.0
2021-12-13 14:00:00,157.12,157.19,156.93,157.09,10243.0,154.6934,154.7623,154.5063,154.6639,10243.0
2021-12-13 14:10:00,157.09,157.33,157.07,157.31,12169.0,154.6639,154.9002,154.6442,154.8805,12169.0
2021-12-13 14:20:00,157.4,157.62,157.21,157.47,9020.0,154.9691,155.1857,154.782,155.038,9020.0
2021-12-13 14:30:00,157.44,157.44,157.27,157.32,5170.0,155.0085,155.0085,154.8411,154.8903,5170.0
2021-12-13 14:40:00,157.36,157.41,157.01,157.16,12407.0,154.9297,154.9789,154.5851,154.7328,12407.0
2021-12-13 14:50:00,157.11,157.5,157.07,157.44,9625.0,154.6836,155.0675,154.6442,155.0085,9625.0
2021-12-13 15:00:00,157.47,157.69,157.05,157.05,10567.0,155.038,155.2546,154.6245,154.6245,10567.0
2021-12-13 15:10:00,157.11,157.32,156.89,157.06,30811.0,154.6836,154.8903,154.467,154.6343,30811.0
2021-12-13 15:20:00,157.06,157.09,156.58,156.58,24041.0,154.6343,154.6639,154.1617,154.1617,24041.0
2021-12-13 15:30:00,156.55,156.88,156.16,156.34,24108.0,154.1322,154.4571,153.7482,153.9254,24108.0
2021-12-13 15:40:00,156.28,156.46,156.1,156.26,34281.0,153.8664,154.0436,153.6892,153.8467,34281.0
2021-12-13 15:50:00,156.26,156.26,155.14,155.49,105853.0,153.8467,153.8467,152.744,153.0886,105853.0
2021-12-14 09:30:00,154.04,154.3,152.31,153.68,36966.0,151.661,151.917,149.9577,151.3065,36966.0
2021-12-14 09:40:00,153.62,154.32,153.31,153.33,14985.0,151.2475,151.9366,150.9422,150.9619,14985.0
2021-12-14 09:50:00,153.65,154.41,153.41,154.23,10974.0,151.277,152.0253,151.0407,151.848,10974.0
2021-12-14 10:00:00,153.81,154.31,153.35,153.75,11753.0,151.4345,151.9268,150.9816,151.3754,11753.0
2021-12-14 10:10:00,153.58,153.96,152.91,153.32,10797.0,151.2081,151.5822,150.5484,150.9521,10797.0
2021-12-14 10:20:00,153.07,154.72,153.07,154.39,9813.0,150.706,152.3305,150.706,152.0056,9813.0
2021-12-14 10:30:00,154.47,154.77,153.93,154.02,12041.0,152.0843,152.3797,151.5527,151.6413,12041.0
2021-12-14 10:40:00,153.93,154.05,153.24,153.25,7850.0,151.5527,151.6708,150.8733,150.8832,7850.0
2021-12-14 10:50:00,153.21,153.21,152.4,152.59,6832.0,150.8438,150.8438,150.0463,150.2334,6832.0
2021-12-14 11:00:00,152.54,152.72,152.13,152.22,9459.0,150.1841,150.3614,149.7805,149.8691,9459.0
2021-12-14 11:10:00,152.13,152.55,152.02,152.19,9428.0,149.7805,150.194,149.6722,149.8395,9428.0
2021-12-14 11:20:00,152.3,152.85,152.07,152.85,7420.0,149.9478,150.4893,149.7214,150.4893,7420.0
2021-12-14 11:30:00,152.9,153.09,152.66,152.86,6564.0,150.5386,150.7256,150.3023,150.4992,6564.0
2021-12-14 11:40:00,152.59,153.11,152.59,152.8,7673.0,150.2334,150.7453,150.2334,150.4401,7673.0
2021-12-14 11:50:00,152.83,152.97,152.4,152.5,5638.0,150.4697,150.6075,150.0463,150.1448,5638.0
2021-12-14 12:00:00,152.5,153.09,152.24,152.9,6924.0,150.1448,150.7256,149.8888,150.5386,6924.0
2021-12-14 12:10:00,152.77,152.93,152.18,152.29,9650.0,150.4106,150.5681,149.8297,149.938,9650.0
2021-12-14 12:20:00,152.32,153.16,152.19,153.16,5514.0,149.9675,150.7946,149.8395,150.7946,5514.0
2021-12-14 12:30:00,153.02,153.1,152.6,152.65,5735.0,150.6567,150.7355,150.2432,150.2924,5735.0
2021-12-14 12:40:00,152.6,152.93,152.43,152.57,11652.0,150.2432,150.5681,150.0758,150.2137,11652.0
2021-12-14 12:50:00,152.66,153.19,152.66,153.14,7974.0,150.3023,150.8241,150.3023,150.7749,7974.0
2021-12-14 13:00:00,153.1,153.69,152.94,153.69,7473.0,150.7355,151.3164,150.578,151.3164,7473.0
2021-12-14 13:10:00,153.89,153.97,153.61,153.89,9274.0,151.5133,151.5921,151.2376,151.5133,9274.0
2021-12-14 13:20:00,153.97,154.49,153.8,154.27,8960.0,151.5921,152.104,151.4247,151.8874,8960.0
2021-12-14 13:30:00,154.28,154.6,154.03,154.48,5505.0,151.8973,152.2123,151.6511,152.0942,5505.0
2021-12-14 13:40:00,154.47,154.58,154.14,154.19,10538.0,152.0843,152.1926,151.7594,151.8087,10538.0
2021-12-14 13:50:00,154.28,154.54,154.24,154.49,14986.0,151.8973,152.1532,151.8579,152.104,14986.0
2021-12-14 14:00:00,154.43,155.13,154.37,155.13,18092.0,152.0449,152.7341,151.9859,152.7341,18092.0
2021-12-14 14:10:00,155.4,155.4,154.77,154.84,10607.0,153.0,153.0,152.3797,152.4486,10607.0
2021-12-14 14:20:00,154.9,155.06,154.74,154.85,8663.0,152.5077,152.6652,152.3502,152.4585,8663.0
2021-12-14 14:30:00,154.91,154.96,154.57,154.74,5741.0,152.5175,152.5668,152.1828,152.3502,5741.0
2021-12-14 14:40:00,154.81,155.29,154.81,154.86,6026.0,152.4191,152.8917,152.4191,152.4683,6026.0
2021-12-14 14:50:00,154.87,155.2,154.77,155.19,7017.0,152.4782,152.8031,152.3797,152.7932,7017.0
2021-12-14 15:00:00,155.14,155.62,155.12,155.52,22670.0,152.744,153.2166,152.7243,153.1181,22670.0
2021-12-14 15:10:00,155.53,155.67,155.37,155.59,8534.0,153.128,153.2658,152.9704,153.187,8534.0
2021-12-14 15:20:00,155.58,155.8,155.4,155.63,14067.0,153.1772,153.3938,153.0,153.2264,14067.0
2021-12-14 15:30:00,155.64,156.31,155.62,155.94,28894.0,153.2363,153.8959,153.2166,153.5316,28894.0
2021-12-14 15:40:00,155.95,156.08,155.47,155.63,20431.0,153.5415,153.6695,153.0689,153.2264,20431.0
2021-12-14 15:50:00,155.69,156.07,155.42,155.96,84689.0,153.2855,153.6596,153.0197,153.5513,84689.0
2021-12-15 09:30:00,158.24,158.24,155.41,155.87,40728.0,155.7961,155.7961,153.0098,153.4627,40728.0
2021-12-15 09:40:00,155.87,156.39,155.1,155.39,7014.0,153.4627,153.9747,152.7046,152.9901,7014.0
2021-12-15 09:50:00,155.37,155.63,155.1,155.5,8906.0,152.9704,153.2264,152.7046,153.0984,8906.0
2021-12-15 10:00:00,155.5,156.17,155.03,156.16,11298.0,153.0984,153.7581,152.6357,153.7482,11298.0
2021-12-15 10:10:00,156.14,156.75,155.97,155.97,9839.0,153.7285,154.3291,153.5612,153.5612,9839.0
2021-12-15 10:20:00,156.06,156.97,156.06,156.79,14414.0,153.6498,154.5457,153.6498,154.3685,14414.0
2021-12-15 10:30:00,156.88,157.45,156.75,157.34,7782.0,154.4571,155.0183,154.3291,154.91,7782.0
2021-12-15 10:40:00,157.34,157.44,156.91,156.91,14858.0,154.91,155.0085,154.4866,154.4866,14858.0
2021-12-15 10:50:00,156.86,157.07,156.73,156.86,15834.0,154.4374,154.6442,154.3094,154.4374,15834.0
2021-12-15 11:00:00,156.77,157.37,156.56,157.07,11606.0,154.3488,154.9395,154.1421,154.6442,11606.0
2021-12-15 11:10:00,157.02,157.03,156.19,156.2,8188.0,154.5949,154.6048,153.7778,153.7876,8188.0
2021-12-15 11:20:00,156.12,156.38,156.1,156.19,5220.0,153.7088,153.9648,153.6892,153.7778,5220.0
2021-12-15 11:30:00,156.14,156.14,155.56,155.7,14732.0,153.7285,153.7285,153.1575,153.2953,14732.0
2021-12-15 11:40:00,155.63,155.69,155.3,155.48,22136.0,153.2264,153.2855,152.9015,153.0787,22136.0
2021-12-15 11:50:00,155.41,155.46,155.13,155.24,6638.0,153.0098,153.059,152.7341,152.8424,6638.0
2021-12-15 12:00:00,155.17,155.58,155.17,155.27,8513.0,152.7735,153.1772,152.7735,152.872,8513.0
2021-12-15 12:10:00,155.3,155.46,154.46,154.46,10548.0,152.9015,153.059,152.0745,152.0745,10548.0
2021-12-15 12:20:00,154.49,155.04,154.3,155.03,34433.0,152.104,152.6455,151.917,152.6357,34433.0
2021-12-15 12:30:00,155.09,155.22,154.84,154.92,7845.0,152.6948,152.8227,152.4486,152.5274,7845.0
2021-12-15 12:40:00,154.9,154.92,154.34,154.77,44742.0,152.5077,152.5274,151.9563,152.3797,44742.0
2021-12-15 12:50:00,154.72,155.19,154.71,155.05,11346.0,152.3305,152.7932,152.3206,152.6554,11346.0
2021-12-15 13:00:00,155.09,155.57,155.03,155.51,14517.0,152.6948,153.1673,152.6357,153.1083,14517.0
2021-12-15 13:10:00,155.51,155.79,155.31,155.42,7228.0,153.1083,153.3839,152.9114,153.0197,7228.0
2021-12-15 13:20:00,155.44,155.49,155.22,155.27,5920.0,153.0393,153.0886,152.8227,152.872,5920.0
2021-12-15 13:30:00,155.24,155.51,155.12,155.36,27480.0,152.8424,153.1083,152.7243,152.9606,27480.0
2021-12-15 13:40:00,155.36,155.72,155.33,155.49,4258.0,152.9606,153.315,152.931,153.0886,4258.0
2021-12-15 13:50:00,155.44,155.83,155.44,155.74,5735.0,153.0393,153.4233,153.0393,153.3347,5735.0
2021-12-15 14:00:00,155.75,157.19,154.86,156.33,45811.0,153.3446,154.7623,152.4683,153.9156,45811.0
2021-12-15 14:10:00,156.11,157.7,155.95,157.62,41670.0,153.699,155.2644,153.5415,155.1857,41670.0
2021-12-15 14:20:00,157.32,157.38,155.34,155.94,21721.0,154.8903,154.9494,152.9409,153.5316,21721.0
2021-12-15 14:30:00,155.85,156.67,155.45,156.65,11417.0,153.443,154.2504,153.0492,154.2307,11417.0
2021-12-15 14:40:00,156.68,157.14,156.2,156.41,10188.0,154.2602,154.7131,153.7876,153.9944,10188.0
2021-12-15 14:50:00,156.34,156.99,156.12,156.37,9380.0,153.9254,154.5654,153.7088,153.955,9380.0
2021-12-15 15:00:00,156.54,157.56,156.54,157.56,11041.0,154.1224,155.1266,154.1224,155.1266,11041.0
2021-12-15 15:10:00,157.45,159.83,157.41,159.64,39505.0,155.0183,157.3615,154.9789,157.1745,39505.0
2021-12-15 15:20:00,159.6,160.31,159.57,160.25,26045.0,157.1351,157.8341,157.1056,157.7751,26045.0
2021-12-15 15:30:00,160.3,161.18,160.09,161.01,21368.0,157.8243,158.6907,157.6175,158.5233,21368.0
2021-12-15 15:40:00,161.07,161.08,160.3,160.47,24309.0,158.5824,158.5922,157.8243,157.9917,24309.0
2021-12-15 15:50:00,160.52,162.26,160.12,162.13,129646.0,158.0409,159.754,157.6471,159.626,129646.0
2021-12-16 09:30:00,162.35,163.03,161.58,161.92,52079.0,159.8426,160.5121,159.0845,159.4193,52079.0
2021-12-16 09:40:00,161.24,161.79,159.71,161.76,17841.0,158.7498,159.2913,157.2434,159.2617,17841.0
2021-12-16 09:50:00,161.66,161.74,160.24,160.66,16286.0,159.1633,159.242,157.7652,158.1787,16286.0
2021-12-16 10:00:00,160.51,160.69,159.87,159.91,13335.0,158.031,158.2083,157.4009,157.4403,13335.0
2021-12-16 10:10:00,160.08,160.72,159.8,160.41,8356.0,157.6077,158.2378,157.332,157.9326,8356.0
2021-12-16 10:20:00,160.25,160.43,159.72,160.35,4750.0,157.7751,157.9523,157.2532,157.8735,4750.0
2021-12-16 10:30:00,160.44,161.12,160.21,160.97,37832.0,157.9621,158.6316,157.7357,158.4839,37832.0
2021-12-16 10:40:00,160.97,161.03,159.74,160.22,14766.0,158.4839,158.543,157.2729,157.7455,14766.0
2021-12-16 10:50:00,160.22,160.79,160.17,160.48,15027.0,157.7455,158.3067,157.6963,158.0015,15027.0
2021-12-16 11:00:00,160.5,160.61,159.74,160.2,23612.0,158.0212,158.1295,157.2729,157.7258,23612.0
2021-12-16 11:10:00,160.04,160.25,159.17,160.15,35407.0,157.5683,157.7751,156.7117,157.6766,35407.0
2021-12-16 11:20:00,160.24,160.3,159.81,160.05,13892.0,157.7652,157.8243,157.3419,157.5782,13892.0
2021-12-16 11:30:00,160.1,160.17,158.93,159.18,23986.0,157.6274,157.6963,156.4754,156.7216,23986.0
2021-12-16 11:40:00,159.02,159.33,158.66,159.12,22460.0,156.5641,156.8693,156.2096,156.6625,22460.0
2021-12-16 11:50:00,159.12,159.26,158.3,158.3,8552.0,156.6625,156.8004,155.8552,155.8552,8552.0
2021-12-16 12:00:00,158.4,158.72,157.68,157.84,27382.0,155.9536,156.2687,155.2448,155.4023,27382.0
2021-12-16 12:10:00,157.84,158.35,157.78,158.31,14552.0,155.4023,155.9044,155.3432,155.865,14552.0
2021-12-16 12:20:00,158.37,158.63,157.82,158.45,19281.0,155.9241,156.1801,155.3826,156.0029,19281.0
2021-12-16 12:30:00,158.36,158.95,158.17,158.47,16426.0,155.9143,156.4951,155.7272,156.0226,16426.0
2021-12-16 12:40:00,158.47,158.59,158.02,158.3,14332.0,156.0226,156.1407,155.5795,155.8552,14332.0
2021-12-16 12:50:00,158.16,158.34,157.42,157.47,8478.0,155.7173,155.8946,154.9888,155.038,8478.0
2021-12-16 13:00:00,157.44,158.1,157.38,158.1,14791.0,155.0085,155.6583,154.9494,155.6583,14791.0
2021-12-16 13:10:00,158.11,158.66,158.09,158.66,8407.0,155.6681,156.2096,155.6484,156.2096,8407.0
2021-12-16 13:20:00,158.58,158.58,158.07,158.21,6204.0,156.1309,156.1309,155.6287,155.7666,6204.0
2021-12-16 13:30:00,158.2,158.46,157.98,158.23,10252.0,155.7567,156.0127,155.5401,155.7863,10252.0
2021-12-16 13:40:00,158.25,158.48,158.05,158.32,5197.0,155.806,156.0324,155.609,155.8749,5197.0
2021-12-16 13:50:00,158.43,158.68,157.52,157.59,38588.0,155.9832,156.2293,155.0872,155.1561,38588.0
2021-12-16 14:00:00,157.58,157.66,157.06,157.06,15062.0,155.1463,155.2251,154.6343,154.6343,15062.0
2021-12-16 14:10:00,156.95,157.13,156.66,156.73,9422.0,154.526,154.7032,154.2405,154.3094,9422.0
2021-12-16 14:20:00,156.76,156.94,156.37,156.91,16455.0,154.339,154.5162,153.955,154.4866,16455.0
2021-12-16 14:30:00,156.91,156.97,156.44,156.94,9450.0,154.4866,154.5457,154.0239,154.5162,9450.0
2021-12-16 14:40:00,156.95,157.16,156.15,156.24,19484.0,154.526,154.7328,153.7384,153.827,19484.0
2021-12-16 14:50:00,156.28,156.97,156.23,156.85,30251.0,153.8664,154.5457,153.8171,154.4276,30251.0
2021-12-16 15:00:00,156.91,157.17,156.51,156.96,31936.0,154.4866,154.7426,154.0928,154.5359,31936.0
2021-12-16 15:10:00,156.92,157.59,156.73,157.59,35202.0,154.4965,155.1561,154.3094,155.1561,35202.0
2021-12-16 15:20:00,157.46,157.91,157.44,157.81,19223.0,155.0282,155.4712,155.0085,155.3727,19223.0
2021-12-16 15:30:00,157.87,158.44,157.57,158.37,19431.0,155.4318,155.993,155.1365,155.9241,19431.0
2021-12-16 15:40:00,158.28,158.61,157.44,157.6,31092.0,155.8355,156.1604,155.0085,155.166,31092.0
2021-12-16 15:50:00,157.45,159.08,157.22,158.3,453277.0,155.0183,156.6231,154.7919,155.8552,453277.0
2021-12-17 09:30:00,157.32,158.51,156.33,157.06,148442.0,154.8903,156.0619,153.9156,154.6343,148442.0
2021-12-17 09:40:00,157.03,159.23,156.57,159.22,49417.0,154.6048,156.7708,154.1519,156.761,49417.0
2021-12-17 09:50:00,159.37,159.87,158.62,159.69,37208.0,156.9087,157.4009,156.1702,157.2237,37208.0
2021-12-17 10:00:00,159.44,159.65,158.78,159.53,33086.0,156.9776,157.1843,156.3278,157.0662,33086.0
2021-12-17 10:10:00,159.55,159.65,158.45,159.0,30558.0,157.0859,157.1843,156.0029,156.5444,30558.0
2021-12-17 10:20:00,158.86,159.98,158.46,159.98,23521.0,156.4065,157.5092,156.0127,157.5092,23521.0
2021-12-17 10:30:00,159.8,160.46,159.73,160.19,38595.0,157.332,157.9818,157.2631,157.716,38595.0
2021-12-17 10:40:00,160.08,160.75,159.97,160.14,18542.0,157.6077,158.2673,157.4994,157.6668,18542.0
2021-12-17 10:50:00,160.16,160.61,159.97,160.08,19057.0,157.6865,158.1295,157.4994,157.6077,19057.0
2021-12-17 11:00:00,159.96,160.14,159.3,159.43,37456.0,157.4895,157.6668,156.8397,156.9677,37456.0
2021-12-17 11:10:00,159.5,160.51,159.47,159.99,17971.0,157.0366,158.031,157.0071,157.5191,17971.0
2021-12-17 11:20:00,160.0,160.1,159.62,159.76,29767.0,157.5289,157.6274,157.1548,157.2926,29767.0
2021-12-17 11:30:00,159.76,159.82,158.58,158.8,29562.0,157.2926,157.3517,156.1309,156.3475,29562.0
2021-12-17 11:40:00,158.7,158.7,157.27,157.35,9629.0,156.249,156.249,154.8411,154.9199,9629.0
2021-12-17 11:50:00,157.4,158.16,157.35,157.99,12230.0,154.9691,155.7173,154.9199,155.55,12230.0
2021-12-17 12:00:00,157.96,158.0,157.56,157.93,15705.0,155.5204,155.5598,155.1266,155.4909,15705.0
2021-12-17 12:10:00,157.95,158.42,157.85,157.97,29398.0,155.5106,155.9733,155.4121,155.5303,29398.0
2021-12-17 12:20:00,157.95,158.28,157.71,158.27,28688.0,155.5106,155.8355,155.2743,155.8256,28688.0
2021-12-17 12:30:00,158.21,158.62,157.93,157.93,11882.0,155.7666,156.1702,155.4909,155.4909,11882.0
2021-12-17 12:40:00,157.82,157.93,157.25,157.65,13056.0,155.3826,155.4909,154.8214,155.2152,13056.0
2021-12-17 12:50:00,157.62,157.88,157.35,157.44,18324.0,155.1857,155.4417,154.9199,155.0085,18324.0
2021-12-17 13:00:00,157.47,157.48,156.81,156.89,10657.0,155.038,155.0478,154.3882,154.467,10657.0
2021-12-17 13:10:00,156.82,157.36,156.8,157.31,11618.0,154.398,154.9297,154.3783,154.8805,11618.0
2021-12-17 13:20:00,157.36,157.67,157.3,157.65,17743.0,154.9297,155.2349,154.8706,155.2152,17743.0
2021-12-17 13:30:00,157.7,158.11,157.68,157.78,23588.0,155.2644,155.6681,155.2448,155.3432,23588.0
2021-12-17 13:40:00,157.84,157.84,157.35,157.35,9757.0,155.4023,155.4023,154.9199,154.9199,9757.0
2021-12-17 13:50:00,157.34,157.66,157.17,157.59,11315.0,154.91,155.2251,154.7426,155.1561,11315.0
2021-12-17 14:00:00,157.52,157.58,156.88,157.13,12104.0,155.0872,155.1463,154.4571,154.7032,12104.0
2021-12-17 14:10:00,157.13,157.21,156.85,156.96,12015.0,154.7032,154.782,154.4276,154.5359,12015.0
2021-12-17 14:20:00,156.93,157.15,156.24,156.39,13227.0,154.5063,154.7229,153.827,153.9747,13227.0
2021-12-17 14:30:00,156.36,156.67,156.31,156.49,9304.0,153.9451,154.2504,153.8959,154.0731,9304.0
2021-12-17 14:40:00,156.58,157.04,156.52,156.92,14098.0,154.1617,154.6146,154.1027,154.4965,14098.0
2021-12-17 14:50:00,157.07,157.07,156.33,156.53,16935.0,154.6442,154.6442,153.9156,154.1125,16935.0
2021-12-17 15:00:00,156.59,156.98,156.51,156.81,15299.0,154.1716,154.5556,154.0928,154.3882,15299.0
2021-12-17 15:10:00,156.78,156.84,156.26,156.55,13428.0,154.3587,154.4177,153.8467,154.1322,13428.0
2021-12-17 15:20:00,156.72,156.93,156.34,156.46,16698.0,154.2996,154.5063,153.9254,154.0436,16698.0
2021-12-17 15:30:00,156.49,156.5,155.81,156.36,20348.0,154.0731,154.083,153.4036,153.9451,20348.0
2021-12-17 15:40:00,156.38,156.49,155.61,155.61,27334.0,153.9648,154.0731,153.2067,153.2067,27334.0
2021-12-17 15:50:00,155.59,156.93,154.42,156.03,251589.0,153.187,154.5063,152.0351,153.6202,251589.0
2021-12-20 09:30:00,155.09,158.12,154.97,157.9,72876.0,152.6948,155.678,152.5766,155.4614,72876.0
2021-12-20 09:40:00,157.86,157.86,156.78,156.78,17503.0,155.422,155.422,154.3587,154.3587,17503.0
2021-12-20 09:50:00,156.79,157.69,156.07,157.5,14926.0,154.3685,155.2546,153.6596,155.0675,14926.0
2021-12-20 10:00:00,157.7,157.9,156.19,156.27,23015.0,155.2644,155.4614,153.7778,153.8565,23015.0
2021-12-20 10:10:00,156.32,156.88,155.49,156.67,20488.0,153.9058,154.4571,153.0886,154.2504,20488.0
2021-12-20 10:20:00,156.66,156.85,155.9,156.21,11798.0,154.2405,154.4276,153.4922,153.7975,11798.0
2021-12-20 10:30:00,156.13,157.09,155.85,156.97,12069.0,153.7187,154.6639,153.443,154.5457,12069.0
2021-12-20 10:40:00,156.99,157.05,156.32,156.41,19257.0,154.5654,154.6245,153.9058,153.9944,19257.0
2021-12-20 10:50:00,156.52,156.52,155.3,155.59,12443.0,154.1027,154.1027,152.9015,153.187,12443.0
2021-12-20 11:00:00,155.56,155.67,154.98,155.24,8211.0,153.1575,153.2658,152.5865,152.8424,8211.0
2021-12-20 11:10:00,155.34,155.59,154.9,155.1,9873.0,152.9409,153.187,152.5077,152.7046,9873.0
2021-12-20 11:20:00,155.17,155.51,155.02,155.17,5484.0,152.7735,153.1083,152.6258,152.7735,5484.0
2021-12-20 11:30:00,155.31,155.84,155.3,155.6,20436.0,152.9114,153.4332,152.9015,153.1969,20436.0
2021-12-20 11:40:00,155.56,155.59,155.33,155.51,6753.0,153.1575,153.187,152.931,153.1083,6753.0
2021-12-20 11:50:00,155.5,156.4,155.5,156.36,13612.0,153.0984,153.9845,153.0984,153.9451,13612.0
2021-12-20 12:00:00,156.35,156.57,156.23,156.34,4706.0,153.9353,154.1519,153.8171,153.9254,4706.0
2021-12-20 12:10:00,156.43,156.61,155.99,156.59,8440.0,154.0141,154.1913,153.5809,154.1716,8440.0
2021-12-20 12:20:00,156.59,156.59,155.96,156.02,8786.0,154.1716,154.1716,153.5513,153.6104,8786.0
2021-12-20 12:30:00,156.03,156.15,155.86,155.88,15659.0,153.6202,153.7384,153.4529,153.4726,15659.0
2021-12-20 12:40:00,155.91,156.15,155.85,156.02,19074.0,153.5021,153.7384,153.443,153.6104,19074.0
2021-12-20 12:50:00,156.02,156.18,155.39,155.39,11143.0,153.6104,153.7679,152.9901,152.9901,11143.0
2021-12-20 13:00:00,155.37,155.5,154.93,155.45,8985.0,152.9704,153.0984,152.5372,153.0492,8985.0
2021-12-20 13:10:00,155.45,155.84,155.28,155.34,5610.0,153.0492,153.4332,152.8818,152.9409,5610.0
2021-12-20 13:20:00,155.35,155.36,155.11,155.34,8687.0,152.9507,152.9606,152.7144,152.9409,8687.0
2021-12-20 13:30:00,155.28,155.59,155.28,155.56,3366.0,152.8818,153.187,152.8818,153.1575,3366.0
2021-12-20 13:40:00,155.91,156.09,155.87,155.95,6061.0,153.5021,153.6793,153.4627,153.5415,6061.0
2021-12-20 13:50:00,155.83,156.02,155.47,155.5,7267.0,153.4233,153.6104,153.0689,153.0984,7267.0
2021-12-20 14:00:00,155.51,155.96,155.49,155.96,22125.0,153.1083,153.5513,153.0886,153.5513,22125.0
2021-12-20 14:10:00,155.86,155.98,155.64,155.82,7735.0,153.4529,153.571,153.2363,153.4135,7735.0
2021-12-20 14:20:00,155.79,155.8,155.32,155.32,5796.0,153.3839,153.3938,152.9212,152.9212,5796.0
2021-12-20 14:30:00,155.4,155.58,155.23,155.5,39487.0,153.0,153.1772,152.8326,153.0984,39487.0
2021-12-20 14:40:00,155.58,155.67,155.34,155.49,4628.0,153.1772,153.2658,152.9409,153.0886,4628.0
2021-12-20 14:50:00,155.47,156.11,155.46,155.67,8953.0,153.0689,153.699,153.059,153.2658,8953.0
2021-12-20 15:00:00,155.69,156.25,155.66,156.11,5837.0,153.2855,153.8368,153.256,153.699,5837.0
2021-12-20 15:10:00,156.2,156.43,155.99,156.4,6607.0,153.7876,154.0141,153.5809,153.9845,6607.0
2021-12-20 15:20:00,156.41,156.6,156.2,156.27,12610.0,153.9944,154.1814,153.7876,153.8565,12610.0
2021-12-20 15:30:00,156.24,156.47,155.95,156.47,19567.0,153.827,154.0534,153.5415,154.0534,19567.0
2021-12-20 15:40:00,156.38,156.53,155.72,155.78,27483.0,153.9648,154.1125,153.315,153.3741,27483.0
2021-12-20 15:50:00,155.82,156.11,155.6,155.7,125819.0,153.4135,153.699,153.1969,153.2953,125819.0
2021-12-21 09:30:00,157.59,160.51,157.06,160.47,54488.0,155.1561,158.031,154.6343,157.9917,54488.0
2021-12-21 09:40:00,159.95,160.25,159.05,159.08,20841.0,157.4797,157.7751,156.5936,156.6231,20841.0
2021-12-21 09:50:00,159.27,159.27,158.38,158.92,16085.0,156.8102,156.8102,155.9339,156.4656,16085.0
2021-12-21 10:00:00,158.92,159.42,157.9,158.15,19695.0,156.4656,156.9579,155.4614,155.7075,19695.0
2021-12-21 10:10:00,158.23,158.89,157.97,158.89,18553.0,155.7863,156.4361,155.5303,156.4361,18553.0
2021-12-21 10:20:00,158.9,159.15,157.1,157.48,18148.0,156.4459,156.6921,154.6737,155.0478,18148.0
2021-12-21 10:30:00,157.43,157.79,156.89,157.2,11882.0,154.9986,155.3531,154.467,154.7722,11882.0
2021-12-21 10:40:00,157.47,157.81,157.31,157.58,7929.0,155.038,155.3727,154.8805,155.1463,7929.0
2021-12-21 10:50:00,157.56,157.79,157.45,157.54,4662.0,155.1266,155.3531,155.0183,155.1069,4662.0
2021-12-21 11:00:00,157.6,157.76,157.43,157.72,6100.0,155.166,155.3235,154.9986,155.2841,6100.0
2021-12-21 11:10:00,157.8,157.99,157.2,157.21,9596.0,155.3629,155.55,154.7722,154.782,9596.0
2021-12-21 11:20:00,157.28,157.39,157.08,157.26,5997.0,154.8509,154.9592,154.654,154.8312,5997.0
2021-12-21 11:30:00,157.44,157.52,157.2,157.41,8674.0,155.0085,155.0872,154.7722,154.9789,8674.0
2021-12-21 11:40:00,157.28,157.5,157.24,157.34,5752.0,154.8509,155.0675,154.8115,154.91,5752.0
2021-12-21 11:50:00,157.33,157.34,156.6,156.64,14352.0,154.9002,154.91,154.1814,154.2208,14352.0
2021-12-21 12:00:00,156.66,156.83,156.52,156.71,20126.0,154.2405,154.4079,154.1027,154.2897,20126.0
2021-12-21 12:10:00,156.69,156.73,156.47,156.55,25152.0,154.27,154.3094,154.0534,154.1322,25152.0
2021-12-21 12:20:00,156.5,156.52,156.1,156.18,15704.0,154.083,154.1027,153.6892,153.7679,15704.0
2021-12-21 12:30:00,156.18,156.5,156.02,156.29,10088.0,153.7679,154.083,153.6104,153.8762,10088.0
2021-12-21 12:40:00,156.21,157.02,156.21,157.02,33427.0,153.7975,154.5949,153.7975,154.5949,33427.0
2021-12-21 12:50:00,157.07,157.96,157.01,157.94,7997.0,154.6442,155.5204,154.5851,155.5007,7997.0
2021-12-21 13:00:00,157.91,157.97,157.49,157.55,12803.0,155.4712,155.5303,155.0577,155.1168,12803.0
2021-12-21 13:10:00,157.49,158.46,157.34,158.36,7124.0,155.0577,156.0127,154.91,155.9143,7124.0
2021-12-21 13:20:00,158.35,158.92,158.35,158.86,4017.0,155.9044,156.4656,155.9044,156.4065,4017.0
2021-12-21 13:30:00,158.91,159.26,158.91,159.21,8887.0,156.4558,156.8004,156.4558,156.7511,8887.0
2021-12-21 13:40:00,159.24,159.4,159.15,159.26,7453.0,156.7807,156.9382,156.6921,156.8004,7453.0
2021-12-21 13:50:00,159.35,159.59,159.35,159.5,7703.0,156.889,157.1253,156.889,157.0366,7703.0
2021-12-21 14:00:00,159.46,159.62,159.14,159.28,11082.0,156.9973,157.1548,156.6822,156.82,11082.0
2021-12-21 14:10:00,159.32,159.55,159.12,159.55,23998.0,156.8594,157.0859,156.6625,157.0859,23998.0
2021-12-21 14:20:00,159.49,159.49,159.15,159.41,13792.0,157.0268,157.0268,156.6921,156.948,13792.0
2021-12-21 14:30:00,159.46,159.67,159.32,159.57,9963.0,156.9973,157.204,156.8594,157.1056,9963.0
2021-12-21 14:40:00,159.53,159.7,159.41,159.44,8266.0,157.0662,157.2336,156.948,156.9776,8266.0
2021-12-21 14:50:00,159.44,159.81,159.43,159.75,6985.0,156.9776,157.3419,156.9677,157.2828,6985.0
2021-12-21 15:00:00,159.75,160.08,159.72,159.85,8322.0,157.2828,157.6077,157.2532,157.3812,8322.0
2021-12-21 15:10:00,159.85,160.02,159.62,159.65,8964.0,157.3812,157.5486,157.1548,157.1843,8964.0
2021-12-21 15:20:00,159.65,159.94,159.53,159.94,12220.0,157.1843,157.4698,157.0662,157.4698,12220.0
2021-12-21 15:30:00,159.92,160.1,159.74,160.04,18071.0,157.4502,157.6274,157.2729,157.5683,18071.0
2021-12-21 15:40:00,160.03,160.03,159.12,159.14,48619.0,157.5585,157.5585,156.6625,156.6822,48619.0
2021-12-21 15:50:00,159.15,160.55,158.79,160.52,111911.0,156.6921,158.0704,156.3376,158.0409,111911.0
2021-12-22 09:30:00,159.5,159.84,159.26,159.6,20975.0,157.0366,157.3714,156.8004,157.1351,20975.0
2021-12-22 09:40:00,159.55,160.6,159.3,160.25,9878.0,157.0859,158.1197,156.8397,157.7751,9878.0
2021-12-22 09:50:00,160.22,160.22,159.4,159.4,11388.0,157.7455,157.7455,156.9382,156.9382,11388.0
2021-12-22 10:00:00,159.47,159.82,158.82,159.09,20529.0,157.0071,157.3517,156.3671,156.633,20529.0
2021-12-22 10:10:00,159.13,160.09,159.03,159.41,5008.0,156.6724,157.6175,156.5739,156.948,5008.0
2021-12-22 10:20:00,159.53,159.64,159.21,159.45,4744.0,157.0662,157.1745,156.7511,156.9874,4744.0
2021-12-22 10:30:00,159.23,159.66,158.94,159.61,6749.0,156.7708,157.1942,156.4853,157.1449,6749.0
2021-12-22 10:40:00,159.58,159.84,159.46,159.73,2953.0,157.1154,157.3714,156.9973,157.2631,2953.0
2021-12-22 10:50:00,159.91,160.16,159.79,160.05,4663.0,157.4403,157.6865,157.3222,157.5782,4663.0
2021-12-22 11:00:00,159.94,160.01,159.69,159.87,4060.0,157.4698,157.5388,157.2237,157.4009,4060.0
2021-12-22 11:10:00,159.96,160.21,159.86,160.2,3106.0,157.4895,157.7357,157.3911,157.7258,3106.0
2021-12-22 11:20:00,160.12,160.18,159.87,159.87,3900.0,157.6471,157.7061,157.4009,157.4009,3900.0
2021-12-22 11:30:00,159.89,160.26,159.81,159.94,7693.0,157.4206,157.7849,157.3419,157.4698,7693.0
2021-12-22 11:40:00,159.94,160.16,159.73,159.93,9334.0,157.4698,157.6865,157.2631,157.46,9334.0
2021-12-22 11:50:00,159.97,160.38,159.94,160.36,4108.0,157.4994,157.9031,157.4698,157.8834,4108.0
2021-12-22 12:00:00,160.39,160.51,160.13,160.13,5579.0,157.9129,158.031,157.6569,157.6569,5579.0
2021-12-22 12:10:00,159.97,160.12,159.76,159.85,5273.0,157.4994,157.6471,157.2926,157.3812,5273.0
2021-12-22 12:20:00,159.79,159.82,159.41,159.65,15793.0,157.3222,157.3517,156.948,157.1843,15793.0
2021-12-22 12:30:00,159.58,159.78,159.57,159.57,5745.0,157.1154,157.3123,157.1056,157.1056,5745.0
2021-12-22 12:40:00,159.57,159.78,159.52,159.52,12219.0,157.1056,157.3123,157.0563,157.0563,12219.0
2021-12-22 12:50:00,159.65,160.07,159.65,160.05,4328.0,157.1843,157.5978,157.1843,157.5782,4328.0
2021-12-22 13:00:00,160.0,160.25,159.87,160.04,8550.0,157.5289,157.7751,157.4009,157.5683,8550.0
2021-12-22 13:10:00,160.09,160.1,159.69,159.9,18032.0,157.6175,157.6274,157.2237,157.4305,18032.0
2021-12-22 13:20:00,159.95,160.05,159.69,159.76,3710.0,157.4797,157.5782,157.2237,157.2926,3710.0
2021-12-22 13:30:00,159.81,159.81,159.44,159.44,1300.0,157.3419,157.3419,156.9776,156.9776,1300.0
2021-12-22 13:40:00,159.52,159.64,159.38,159.46,4533.0,157.0563,157.1745,156.9185,156.9973,4533.0
2021-12-22 13:50:00,159.55,159.89,159.55,159.81,2003.0,157.0859,157.4206,157.0859,157.3419,2003.0
2021-12-22 14:00:00,159.68,159.86,159.57,159.76,2550.0,157.2139,157.3911,157.1056,157.2926,2550.0
2021-12-22 14:10:00,159.68,160.08,159.67,159.89,1556.0,157.2139,157.6077,157.204,157.4206,1556.0
2021-12-22 14:20:00,159.92,159.93,159.39,159.46,2371.0,157.4502,157.46,156.9283,156.9973,2371.0
2021-12-22 14:30:00,159.57,159.87,159.5,159.86,2600.0,157.1056,157.4009,157.0366,157.3911,2600.0
2021-12-22 14:40:00,159.81,159.87,159.72,159.85,2800.0,157.3419,157.4009,157.2532,157.3812,2800.0
2021-12-22 14:50:00,159.89,160.13,159.77,160.05,3866.0,157.4206,157.6569,157.3025,157.5782,3866.0
2021-12-22 15:00:00,160.03,160.19,159.97,160.19,7346.0,157.5585,157.716,157.4994,157.716,7346.0
2021-12-22 15:10:00,160.15,160.32,159.75,159.75,8304.0,157.6766,157.844,157.2828,157.2828,8304.0
2021-12-22 15:20:00,159.72,160.07,159.67,159.85,9015.0,157.2532,157.5978,157.204,157.3812,9015.0
2021-12-22 15:30:00,159.9,159.96,159.5,159.93,8018.0,157.4305,157.4895,157.0366,157.46,8018.0
2021-12-22 15:40:00,159.93,160.05,159.72,159.92,13972.0,157.46,157.5782,157.2532,157.4502,13972.0
2021-12-22 15:50:00,159.96,160.99,159.9,160.92,48611.0,157.4895,158.5036,157.4305,158.4347,48611.0
2021-12-23 09:30:00,161.16,162.98,161.12,162.42,47649.0,158.671,160.4629,158.6316,159.9115,47649.0
2021-12-23 09:40:00,162.6,162.61,161.54,162.22,11916.0,160.0888,160.0986,159.0451,159.7146,11916.0
2021-12-23 09:50:00,162.24,163.25,162.21,163.25,12558.0,159.7343,160.7287,159.7048,160.7287,12558.0
2021-12-23 10:00:00,163.12,163.97,163.06,163.97,13890.0,160.6007,161.4376,160.5417,161.4376,13890.0
2021-12-23 10:10:00,164.0,164.11,163.33,163.67,10066.0,161.4671,161.5754,160.8075,161.1422,10066.0
2021-12-23 10:20:00,163.77,163.8,163.28,163.3,8209.0,161.2407,161.2702,160.7583,160.778,8209.0
2021-12-23 10:30:00,163.25,163.31,162.73,163.24,9904.0,160.7287,160.7878,160.2168,160.7189,9904.0
2021-12-23 10:40:00,163.06,163.79,163.03,163.38,9947.0,160.5417,161.2604,160.5121,160.8567,9947.0
2021-12-23 10:50:00,163.49,163.54,163.11,163.47,6701.0,160.965,161.0143,160.5909,160.9453,6701.0
2021-12-23 11:00:00,163.55,163.55,162.88,163.3,6368.0,161.0241,161.0241,160.3644,160.778,6368.0
2021-12-23 11:10:00,163.36,163.7,163.21,163.59,8332.0,160.837,161.1718,160.6893,161.0635,8332.0
2021-12-23 11:20:00,163.58,164.0,163.4,163.57,7904.0,161.0536,161.4671,160.8764,161.0438,7904.0
2021-12-23 11:30:00,163.57,164.05,163.56,164.05,7430.0,161.0438,161.5164,161.0339,161.5164,7430.0
2021-12-23 11:40:00,163.97,163.99,163.46,163.51,11492.0,161.4376,161.4573,160.9355,160.9847,11492.0
2021-12-23 11:50:00,163.7,163.7,163.2,163.49,1900.0,161.1718,161.1718,160.6795,160.965,1900.0
2021-12-23 12:00:00,163.55,163.56,163.15,163.25,5400.0,161.0241,161.0339,160.6303,160.7287,5400.0
2021-12-23 12:10:00,163.24,163.27,162.18,162.23,39079.0,160.7189,160.7484,159.6753,159.7245,39079.0
2021-12-23 12:20:00,162.24,162.38,161.75,162.03,8698.0,159.7343,159.8722,159.2519,159.5276,8698.0
2021-12-23 12:30:00,162.06,162.16,161.87,162.03,3747.0,159.5571,159.6556,159.37,159.5276,3747.0
2021-12-23 12:40:00,162.02,162.3,161.99,162.1,6045.0,159.5177,159.7934,159.4882,159.5965,6045.0
2021-12-23 12:50:00,162.16,162.24,161.96,161.97,9071.0,159.6556,159.7343,159.4587,159.4685,9071.0
2021-12-23 13:00:00,162.12,162.43,162.12,162.31,5958.0,159.6162,159.9214,159.6162,159.8032,5958.0
2021-12-23 13:10:00,162.28,162.44,162.19,162.37,3138.0,159.7737,159.9312,159.6851,159.8623,3138.0
2021-12-23 13:20:00,162.5,162.64,162.42,162.61,2653.0,159.9903,160.1282,159.9115,160.0986,2653.0
2021-12-23 13:30:00,162.79,163.03,162.76,163.03,2057.0,160.2758,160.5121,160.2463,160.5121,2057.0
2021-12-23 13:40:00,163.0,163.3,163.0,163.28,1646.0,160.4826,160.778,160.4826,160.7583,1646.0
2021-12-23 13:50:00,163.37,163.52,163.33,163.39,5014.0,160.8469,160.9946,160.8075,160.8666,5014.0
2021-12-23 14:00:00,163.42,163.58,163.34,163.36,3432.0,160.8961,161.0536,160.8173,160.837,3432.0
2021-12-23 14:10:00,163.37,163.5,163.19,163.28,2175.0,160.8469,160.9749,160.6697,160.7583,2175.0
2021-12-23 14:20:00,163.25,163.42,163.2,163.3,4144.0,160.7287,160.8961,160.6795,160.778,4144.0
2021-12-23 14:30:00,163.24,163.24,162.96,163.0,4038.0,160.7189,160.7189,160.4432,160.4826,4038.0
2021-12-23 14:40:00,163.0,163.11,162.95,162.96,18243.0,160.4826,160.5909,160.4334,160.4432,18243.0
2021-12-23 14:50:00,162.97,163.17,162.97,163.12,3172.0,160.4531,160.65,160.4531,160.6007,3172.0
2021-12-23 15:00:00,163.05,163.06,162.62,162.83,3700.0,160.5318,160.5417,160.1085,160.3152,3700.0
2021-12-23 15:10:00,162.8,163.08,162.66,162.81,5183.0,160.2857,160.5614,160.1478,160.2955,5183.0
2021-12-23 15:20:00,162.84,162.9,162.36,162.36,3110.0,160.3251,160.3841,159.8525,159.8525,3110.0
2021-12-23 15:30:00,162.43,162.43,162.11,162.38,7956.0,159.9214,159.9214,159.6063,159.8722,7956.0
2021-12-23 15:40:00,162.31,162.9,162.31,162.67,11167.0,159.8032,160.3841,159.8032,160.1577,11167.0
2021-12-23 15:50:00,162.62,163.39,162.28,162.73,88540.0,160.1085,160.8666,159.7737,160.2168,88540.0
2021-12-27 09:30:00,164.0,165.18,163.72,164.91,34959.0,161.4671,162.6289,161.1915,162.3631,34959.0
2021-12-27 09:40:00,164.86,165.0,163.97,164.22,12437.0,162.3139,162.4517,161.4376,161.6837,12437.0
2021-12-27 09:50:00,164.09,164.41,163.5,164.35,11504.0,161.5558,161.8708,160.9749,161.8117,11504.0
2021-12-27 10:00:00,164.36,165.47,164.21,165.32,21618.0,161.8216,162.9144,161.6739,162.7668,21618.0
2021-12-27 10:10:00,165.48,165.48,165.04,165.07,16731.0,162.9243,162.9243,162.4911,162.5206,16731.0
2021-12-27 10:20:00,165.06,165.96,164.86,165.96,8374.0,162.5108,163.3969,162.3139,163.3969,8374.0
2021-12-27 10:30:00,165.97,166.0,165.64,165.82,11907.0,163.4067,163.4363,163.0818,163.259,11907.0
2021-12-27 10:40:00,165.89,166.35,165.8,166.34,9088.0,163.328,163.7809,163.2393,163.771,9088.0
2021-12-27 10:50:00,166.26,166.58,166.13,166.43,11963.0,163.6922,164.0073,163.5642,163.8596,11963.0
2021-12-27 11:00:00,166.35,166.78,166.26,166.7,8538.0,163.7809,164.2042,163.6922,164.1254,8538.0
2021-12-27 11:10:00,166.7,166.91,166.37,166.52,9651.0,164.1254,164.3322,163.8005,163.9482,9651.0
2021-12-27 11:20:00,166.43,166.57,166.34,166.51,6413.0,163.8596,163.9975,163.771,163.9384,6413.0
2021-12-27 11:30:00,166.46,166.7,166.32,166.7,10182.0,163.8892,164.1254,163.7513,164.1254,10182.0
2021-12-27 11:40:00,166.73,166.86,166.62,166.66,9035.0,164.155,164.283,164.0467,164.0861,9035.0
2021-12-27 11:50:00,166.65,166.92,166.58,166.83,12294.0,164.0762,164.342,164.0073,164.2534,12294.0
2021-12-27 12:00:00,166.83,166.98,166.74,166.8,13400.0,164.2534,164.4011,164.1648,164.2239,13400.0
2021-12-27 12:10:00,166.77,167.17,166.76,167.17,10373.0,164.1944,164.5882,164.1845,164.5882,10373.0
2021-12-27 12:20:00,167.09,167.47,167.08,167.43,8814.0,164.5094,164.8836,164.4996,164.8442,8814.0
2021-12-27 12:30:00,167.48,167.56,167.24,167.34,9006.0,164.8934,164.9722,164.6571,164.7556,9006.0
2021-12-27 12:40:00,167.25,167.62,167.24,167.62,4800.0,164.667,165.0312,164.6571,165.0312,4800.0
2021-12-27 12:50:00,167.61,167.77,167.25,167.7,13841.0,165.0214,165.1789,164.667,165.11,13841.0
2021-12-27 13:00:00,167.7,167.85,167.51,167.7,2833.0,165.11,165.2577,164.9229,165.11,2833.0
2021-12-27 13:10:00,167.77,167.9,167.71,167.79,5651.0,165.1789,165.3069,165.1198,165.1986,5651.0
2021-12-27 13:20:00,167.78,167.85,167.58,167.69,6769.0,165.1888,165.2577,164.9919,165.1002,6769.0
2021-12-27 13:30:00,167.65,167.79,167.59,167.59,9884.0,165.0608,165.1986,165.0017,165.0017,9884.0
2021-12-27 13:40:00,167.58,167.68,167.41,167.5,15001.0,164.9919,165.0903,164.8245,164.9131,15001.0
2021-12-27 13:50:00,167.5,167.68,167.45,167.68,15357.0,164.9131,165.0903,164.8639,165.0903,15357.0
2021-12-27 14:00:00,167.69,167.93,167.55,167.93,15852.0,165.1002,165.3365,164.9623,165.3365,15852.0
2021-12-27 14:10:00,167.89,168.26,167.89,168.11,7939.0,165.2971,165.6614,165.2971,165.5137,7939.0
2021-12-27 14:20:00,168.16,168.39,168.12,168.36,5296.0,165.5629,165.7893,165.5235,165.7598,5296.0
2021-12-27 14:30:00,168.31,168.58,168.25,168.56,8074.0,165.7106,165.9764,165.6515,165.9567,8074.0
2021-12-27 14:40:00,168.55,168.63,168.24,168.29,12308.0,165.9469,166.0256,165.6417,165.6909,12308.0
2021-12-27 14:50:00,168.25,168.25,167.99,168.06,7233.0,165.6515,165.6515,165.3955,165.4644,7233.0
2021-12-27 15:00:00,168.05,168.05,167.51,167.59,6052.0,165.4546,165.4546,164.9229,165.0017,6052.0
2021-12-27 15:10:00,167.62,167.73,167.56,167.66,8384.0,165.0312,165.1395,164.9722,165.0706,8384.0
2021-12-27 15:20:00,167.7,168.09,167.66,167.89,12817.0,165.11,165.494,165.0706,165.2971,12817.0
2021-12-27 15:30:00,167.9,168.33,167.9,167.98,19078.0,165.3069,165.7303,165.3069,165.3857,19078.0
2021-12-27 15:40:00,167.98,168.16,167.84,168.08,18858.0,165.3857,165.5629,165.2478,165.4841,18858.0
2021-12-27 15:50:00,168.04,168.91,168.04,168.63,113655.0,165.4448,166.3013,165.4448,166.0256,113655.0
2021-12-28 09:30:00,168.68,168.91,165.87,167.1,32330.0,166.0749,166.3013,163.3083,164.5193,32330.0
2021-12-28 09:40:00,167.18,167.83,166.54,166.78,10778.0,164.598,165.238,163.9679,164.2042,10778.0
2021-12-28 09:50:00,166.9,168.1,166.9,167.53,11865.0,164.3224,165.5038,164.3224,164.9426,11865.0
2021-12-28 10:00:00,167.33,167.8,166.41,166.59,5937.0,164.7457,165.2085,163.8399,164.0171,5937.0
2021-12-28 10:10:00,166.73,167.0,165.76,165.76,7474.0,164.155,164.4208,163.2,163.2,7474.0
2021-12-28 10:20:00,165.85,166.87,165.85,166.74,5519.0,163.2886,164.2928,163.2886,164.1648,5519.0
2021-12-28 10:30:00,166.59,167.19,166.23,166.81,9849.0,164.0171,164.6079,163.6627,164.2337,9849.0
2021-12-28 10:40:00,166.69,166.89,166.04,166.04,12353.0,164.1156,164.3125,163.4756,163.4756,12353.0
2021-12-28 10:50:00,166.19,166.62,166.15,166.28,9070.0,163.6233,164.0467,163.5839,163.7119,9070.0
2021-12-28 11:00:00,166.27,166.55,165.43,165.43,17190.0,163.7021,163.9778,162.8751,162.8751,17190.0
2021-12-28 11:10:00,165.38,165.6,165.24,165.24,10798.0,162.8258,163.0424,162.688,162.688,10798.0
2021-12-28 11:20:00,165.25,165.44,164.91,165.32,9938.0,162.6978,162.8849,162.3631,162.7668,9938.0
2021-12-28 11:30:00,165.44,165.45,164.98,165.24,11787.0,162.8849,162.8948,162.432,162.688,11787.0
2021-12-28 11:40:00,165.35,165.73,165.28,165.64,9058.0,162.7963,163.1704,162.7274,163.0818,9058.0
2021-12-28 11:50:00,165.71,166.15,165.54,166.0,5035.0,163.1507,163.5839,162.9834,163.4363,5035.0
2021-12-28 12:00:00,166.15,166.16,165.91,166.05,7389.0,163.5839,163.5938,163.3476,163.4855,7389.0
2021-12-28 12:10:00,165.99,166.12,165.75,165.84,4703.0,163.4264,163.5544,163.1901,163.2787,4703.0
2021-12-28 12:20:00,165.86,165.93,165.34,165.44,5614.0,163.2984,163.3673,162.7865,162.8849,5614.0
2021-12-28 12:30:00,165.46,165.46,164.7,165.03,8187.0,162.9046,162.9046,162.1563,162.4812,8187.0
2021-12-28 12:40:00,165.15,165.48,165.02,165.15,6341.0,162.5994,162.9243,162.4714,162.5994,6341.0
2021-12-28 12:50:00,165.21,165.44,165.18,165.33,6069.0,162.6585,162.8849,162.6289,162.7766,6069.0
2021-12-28 13:00:00,165.32,165.6,165.3,165.54,4054.0,162.7668,163.0424,162.7471,162.9834,4054.0
2021-12-28 13:10:00,165.42,165.46,164.87,164.88,4896.0,162.8652,162.9046,162.3237,162.3336,4896.0
2021-12-28 13:20:00,164.94,165.06,164.83,165.03,9072.0,162.3926,162.5108,162.2843,162.4812,9072.0
2021-12-28 13:30:00,164.99,165.13,164.62,164.63,6980.0,162.4419,162.5797,162.0776,162.0874,6980.0
2021-12-28 13:40:00,164.56,165.09,164.56,164.96,5378.0,162.0185,162.5403,162.0185,162.4123,5378.0
2021-12-28 13:50:00,165.03,165.22,164.92,165.22,7244.0,162.4812,162.6683,162.3729,162.6683,7244.0
2021-12-28 14:00:00,165.22,165.22,164.5,164.58,4563.0,162.6683,162.6683,161.9594,162.0382,4563.0
2021-12-28 14:10:00,164.58,165.19,164.49,165.19,10080.0,162.0382,162.6388,161.9496,162.6388,10080.0
2021-12-28 14:20:00,165.18,165.26,165.05,165.25,8053.0,162.6289,162.7077,162.5009,162.6978,8053.0
2021-12-28 14:30:00,165.31,165.51,165.15,165.18,8476.0,162.7569,162.9538,162.5994,162.6289,8476.0
2021-12-28 14:40:00,165.13,165.19,164.92,165.0,15990.0,162.5797,162.6388,162.3729,162.4517,15990.0
2021-12-28 14:50:00,165.0,165.19,164.9,165.09,13135.0,162.4517,162.6388,162.3532,162.5403,13135.0
2021-12-28 15:00:00,165.08,165.18,164.88,165.15,10708.0,162.5305,162.6289,162.3336,162.5994,10708.0
2021-12-28 15:10:00,165.14,165.55,165.12,165.55,12629.0,162.5895,162.9932,162.5698,162.9932,12629.0
2021-12-28 15:20:00,165.62,165.75,165.47,165.64,12992.0,163.0621,163.1901,162.9144,163.0818,12992.0
2021-12-28 15:30:00,165.71,165.75,165.23,165.59,16139.0,163.1507,163.1901,162.6781,163.0326,16139.0
2021-12-28 15:40:00,165.59,165.97,165.49,165.51,16452.0,163.0326,163.4067,162.9341,162.9538,16452.0
2021-12-28 15:50:00,165.45,165.45,164.45,164.5,89544.0,162.8948,162.8948,161.9102,161.9594,89544.0
2021-12-29 09:30:00,164.78,166.57,164.78,166.09,19080.0,162.2351,163.9975,162.2351,163.5249,19080.0
2021-12-29 09:40:00,166.22,166.55,165.8,166.31,8283.0,163.6529,163.9778,163.2393,163.7415,8283.0
2021-12-29 09:50:00,166.31,167.25,165.96,167.25,8271.0,163.7415,164.667,163.3969,164.667,8271.0
2021-12-29 10:00:00,167.38,167.44,166.87,167.2,5388.0,164.7949,164.854,164.2928,164.6177,5388.0
2021-12-29 10:10:00,167.2,167.2,165.4,166.65,7046.0,164.6177,164.6177,162.8455,164.0762,7046.0
2021-12-29 10:20:00,166.59,166.71,166.39,166.59,4540.0,164.0171,164.1353,163.8202,164.0171,4540.0
2021-12-29 10:30:00,166.39,166.8,165.8,165.8,8566.0,163.8202,164.2239,163.2393,163.2393,8566.0
2021-12-29 10:40:00,165.72,166.34,165.72,166.25,7535.0,163.1606,163.771,163.1606,163.6824,7535.0
2021-12-29 10:50:00,166.12,166.49,166.0,166.44,2300.0,163.5544,163.9187,163.4363,163.8695,2300.0
2021-12-29 11:00:00,166.37,166.66,166.32,166.54,3039.0,163.8005,164.0861,163.7513,163.9679,3039.0
2021-12-29 11:10:00,166.62,166.62,166.1,166.21,5020.0,164.0467,164.0467,163.5347,163.643,5020.0
2021-12-29 11:20:00,166.23,166.33,166.0,166.0,4739.0,163.6627,163.7612,163.4363,163.4363,4739.0
2021-12-29 11:30:00,165.94,166.13,165.92,166.12,3124.0,163.3772,163.5642,163.3575,163.5544,3124.0
2021-12-29 11:40:00,166.13,166.42,166.06,166.31,5755.0,163.5642,163.8498,163.4953,163.7415,5755.0
2021-12-29 11:50:00,166.34,166.41,166.12,166.17,6907.0,163.771,163.8399,163.5544,163.6036,6907.0
2021-12-29 12:00:00,166.16,166.23,165.93,165.93,1913.0,163.5938,163.6627,163.3673,163.3673,1913.0
2021-12-29 12:10:00,165.74,165.81,165.63,165.7,4225.0,163.1803,163.2492,163.072,163.1409,4225.0
2021-12-29 12:20:00,165.62,165.69,165.26,165.39,13358.0,163.0621,163.131,162.7077,162.8357,13358.0
2021-12-29 12:30:00,165.41,165.56,165.21,165.35,2420.0,162.8554,163.0031,162.6585,162.7963,2420.0
2021-12-29 12:40:00,165.46,165.62,165.37,165.46,3723.0,162.9046,163.0621,162.816,162.9046,3723.0
2021-12-29 12:50:00,165.53,165.62,165.45,165.62,2057.0,162.9735,163.0621,162.8948,163.0621,2057.0
2021-12-29 13:00:00,165.74,165.78,165.51,165.65,5989.0,163.1803,163.2197,162.9538,163.0917,5989.0
2021-12-29 13:10:00,165.63,165.92,165.63,165.92,4901.0,163.072,163.3575,163.072,163.3575,4901.0
2021-12-29 13:20:00,165.83,166.0,165.79,165.98,3550.0,163.2689,163.4363,163.2295,163.4166,3550.0
2021-12-29 13:30:00,166.06,166.3,166.03,166.27,15797.0,163.4953,163.7316,163.4658,163.7021,15797.0
2021-12-29 13:40:00,166.27,166.48,166.22,166.35,2993.0,163.7021,163.9088,163.6529,163.7809,2993.0
2021-12-29 13:50:00,166.36,166.39,166.2,166.23,4692.0,163.7907,163.8202,163.6332,163.6627,4692.0
2021-12-29 14:00:00,166.19,166.2,166.04,166.12,2916.0,163.6233,163.6332,163.4756,163.5544,2916.0
2021-12-29 14:10:00,166.17,166.25,166.05,166.05,2005.0,163.6036,163.6824,163.4855,163.4855,2005.0
2021-12-29 14:20:00,166.05,166.18,166.02,166.1,3671.0,163.4855,163.6135,163.4559,163.5347,3671.0
2021-12-29 14:30:00,166.09,166.35,166.09,166.31,3345.0,163.5249,163.7809,163.5249,163.7415,3345.0
2021-12-29 14:40:00,166.28,166.29,166.16,166.21,2965.0,163.7119,163.7218,163.5938,163.643,2965.0
2021-12-29 14:50:00,166.24,166.62,166.24,166.6,7017.0,163.6726,164.0467,163.6726,164.027,7017.0
2021-12-29 15:00:00,166.63,166.63,166.48,166.6,3185.0,164.0565,164.0565,163.9088,164.027,3185.0
2021-12-29 15:10:00,166.58,166.63,166.46,166.58,2317.0,164.0073,164.0565,163.8892,164.0073,2317.0
2021-12-29 15:20:00,166.57,166.57,166.39,166.45,5165.0,163.9975,163.9975,163.8202,163.8793,5165.0
2021-12-29 15:30:00,166.48,166.86,166.47,166.68,9213.0,163.9088,164.283,163.899,164.1058,9213.0
2021-12-29 15:40:00,166.72,167.05,166.65,166.97,9556.0,164.1451,164.47,164.0762,164.3913,9556.0
2021-12-29 15:50:00,166.98,167.16,166.61,166.61,41580.0,164.4011,164.5783,164.0368,164.0368,41580.0
2021-12-30 09:30:00,166.84,166.84,165.23,165.34,19259.0,164.2633,164.2633,162.6781,162.7865,19259.0
2021-12-30 09:40:00,165.21,165.37,164.66,165.0,9901.0,162.6585,162.816,162.117,162.4517,9901.0
2021-12-30 09:50:00,164.87,164.9,164.26,164.66,8420.0,162.3237,162.3532,161.7231,162.117,8420.0
2021-12-30 10:00:00,164.49,165.04,164.17,164.89,9829.0,161.9496,162.4911,161.6345,162.3434,9829.0
2021-12-30 10:10:00,164.8,164.81,164.43,164.58,5376.0,162.2548,162.2646,161.8905,162.0382,5376.0
2021-12-30 10:20:00,164.67,164.68,164.27,164.34,5355.0,162.1268,162.1366,161.733,161.8019,5355.0
2021-12-30 10:30:00,164.51,164.62,164.34,164.46,6459.0,161.9693,162.0776,161.8019,161.92,6459.0
2021-12-30 10:40:00,164.46,165.1,164.42,164.76,16497.0,161.92,162.5502,161.8807,162.2154,16497.0
2021-12-30 10:50:00,164.76,165.02,164.63,164.92,13919.0,162.2154,162.4714,162.0874,162.3729,13919.0
2021-12-30 11:00:00,164.87,164.87,164.24,164.29,9049.0,162.3237,162.3237,161.7034,161.7527,9049.0
2021-12-30 11:10:00,164.25,164.84,163.95,164.81,17175.0,161.7133,162.2942,161.4179,162.2646,17175.0
2021-12-30 11:20:00,164.81,164.86,164.44,164.54,9252.0,162.2646,162.3139,161.9004,161.9988,9252.0
2021-12-30 11:30:00,164.58,165.14,164.39,165.06,8413.0,162.0382,162.5895,161.8511,162.5108,8413.0
2021-12-30 11:40:00,165.13,165.23,164.65,164.93,11422.0,162.5797,162.6781,162.1071,162.3828,11422.0
2021-12-30 11:50:00,164.88,164.98,164.82,164.94,6921.0,162.3336,162.432,162.2745,162.3926,6921.0
2021-12-30 12:00:00,164.94,165.12,164.94,164.98,11950.0,162.3926,162.5698,162.3926,162.432,11950.0
2021-12-30 12:10:00,164.98,165.09,164.88,164.91,4990.0,162.432,162.5403,162.3336,162.3631,4990.0
2021-12-30 12:20:00,164.93,165.08,164.77,165.03,5143.0,162.3828,162.5305,162.2253,162.4812,5143.0
2021-12-30 12:30:00,165.0,165.16,165.0,165.09,6483.0,162.4517,162.6092,162.4517,162.5403,6483.0
2021-12-30 12:40:00,165.13,165.14,164.8,164.97,6050.0,162.5797,162.5895,162.2548,162.4222,6050.0
2021-12-30 12:50:00,164.94,165.01,164.84,164.93,4455.0,162.3926,162.4615,162.2942,162.3828,4455.0
2021-12-30 13:00:00,164.92,165.07,164.85,165.0,6623.0,162.3729,162.5206,162.304,162.4517,6623.0
2021-12-30 13:10:00,165.0,165.51,164.95,165.13,20699.0,162.4517,162.9538,162.4025,162.5797,20699.0
2021-12-30 13:20:00,165.1,165.18,164.88,164.88,8200.0,162.5502,162.6289,162.3336,162.3336,8200.0
2021-12-30 13:30:00,164.88,164.99,164.8,164.83,3396.0,162.3336,162.4419,162.2548,162.2843,3396.0
2021-12-30 13:40:00,164.83,164.84,164.54,164.54,7313.0,162.2843,162.2942,161.9988,161.9988,7313.0
2021-12-30 13:50:00,164.52,164.7,164.47,164.53,6813.0,161.9791,162.1563,161.9299,161.989,6813.0
2021-12-30 14:00:00,164.56,164.96,163.94,164.89,45030.0,162.0185,162.4123,161.4081,162.3434,45030.0
2021-12-30 14:10:00,164.93,165.0,164.48,164.99,7777.0,162.3828,162.4517,161.9397,162.4419,7777.0
2021-12-30 14:20:00,164.96,164.98,164.7,164.98,5920.0,162.4123,162.432,162.1563,162.432,5920.0
2021-12-30 14:30:00,164.97,164.97,164.61,164.74,9233.0,162.4222,162.4222,162.0677,162.1957,9233.0
2021-12-30 14:40:00,164.72,164.96,164.7,164.79,7306.0,162.176,162.4123,162.1563,162.2449,7306.0
2021-12-30 14:50:00,164.84,164.92,164.45,164.67,8468.0,162.2942,162.3729,161.9102,162.1268,8468.0
2021-12-30 15:00:00,164.68,165.03,164.48,164.56,12597.0,162.1366,162.4812,161.9397,162.0185,12597.0
2021-12-30 15:10:00,164.48,164.53,164.31,164.36,14791.0,161.9397,161.989,161.7724,161.8216,14791.0
2021-12-30 15:20:00,164.37,164.52,164.29,164.47,15083.0,161.8314,161.9791,161.7527,161.9299,15083.0
2021-12-30 15:30:00,164.51,164.64,164.42,164.51,14023.0,161.9693,162.0973,161.8807,161.9693,14023.0
2021-12-30 15:40:00,164.49,164.96,164.45,164.62,15853.0,161.9496,162.4123,161.9102,162.0776,15853.0
2021-12-30 15:50:00,164.59,164.59,163.34,163.72,63653.0,162.048,162.048,160.8173,161.1915,63653.0
2021-12-31 09:30:00,164.54,165.85,164.25,165.21,77765.0,161.9988,163.2886,161.7133,162.6585,77765.0
2021-12-31 09:40:00,165.31,165.54,164.46,164.57,14942.0,162.7569,162.9834,161.92,162.0283,14942.0
2021-12-31 09:50:00,164.58,165.6,164.57,165.01,14801.0,162.0382,163.0424,162.0283,162.4615,14801.0
2021-12-31 10:00:00,164.94,165.52,164.54,165.31,11463.0,162.3926,162.9637,161.9988,162.7569,11463.0
2021-12-31 10:10:00,165.32,165.65,164.71,165.5,7052.0,162.7668,163.0917,162.1662,162.944,7052.0
2021-12-31 10:20:00,165.63,165.63,164.95,165.48,45268.0,163.072,163.072,162.4025,162.9243,45268.0
2021-12-31 10:30:00,165.17,165.23,164.65,164.95,10603.0,162.6191,162.6781,162.1071,162.4025,10603.0
2021-12-31 10:40:00,165.03,165.35,164.92,165.06,6206.0,162.4812,162.7963,162.3729,162.5108,6206.0
2021-12-31 10:50:00,165.0,165.27,164.94,165.0,8137.0,162.4517,162.7175,162.3926,162.4517,8137.0
2021-12-31 11:00:00,165.05,165.34,164.8,165.25,10199.0,162.5009,162.7865,162.2548,162.6978,10199.0
2021-12-31 11:10:00,165.18,165.26,164.94,165.04,3200.0,162.6289,162.7077,162.3926,162.4911,3200.0
2021-12-31 11:20:00,164.91,165.25,164.91,165.02,5527.0,162.3631,162.6978,162.3631,162.4714,5527.0
2021-12-31 11:30:00,165.0,165.3,164.98,165.22,5961.0,162.4517,162.7471,162.432,162.6683,5961.0
2021-12-31 11:40:00,165.19,165.21,164.96,165.02,17632.0,162.6388,162.6585,162.4123,162.4714,17632.0
2021-12-31 11:50:00,165.0,165.0,164.35,164.41,6678.0,162.4517,162.4517,161.8117,161.8708,6678.0
2021-12-31 12:00:00,164.45,164.61,164.44,164.48,4561.0,161.9102,162.0677,161.9004,161.9397,4561.0
2021-12-31 12:10:00,164.49,164.49,164.11,164.12,3880.0,161.9496,161.9496,161.5754,161.5853,3880.0
2021-12-31 12:20:00,164.14,164.26,164.08,164.16,7834.0,161.605,161.7231,161.5459,161.6247,7834.0
2021-12-31 12:30:00,164.25,164.73,164.25,164.59,4196.0,161.7133,162.1859,161.7133,162.048,4196.0
2021-12-31 12:40:00,164.59,164.64,164.19,164.19,6295.0,162.048,162.0973,161.6542,161.6542,6295.0
2021-12-31 12:50:00,164.26,164.67,164.26,164.52,2859.0,161.7231,162.1268,161.7231,161.9791,2859.0
2021-12-31 13:00:00,164.61,164.61,164.38,164.44,4552.0,162.0677,162.0677,161.8413,161.9004,4552.0
2021-12-31 13:10:00,164.41,164.51,164.28,164.43,3914.0,161.8708,161.9693,161.7428,161.8905,3914.0
2021-12-31 13:20:00,164.47,164.69,164.47,164.54,4719.0,161.9299,162.1465,161.9299,161.9988,4719.0
2021-12-31 13:30:00,164.52,164.54,164.35,164.41,5248.0,161.9791,161.9988,161.8117,161.8708,5248.0
2021-12-31 13:40:00,164.39,164.55,164.33,164.55,3045.0,161.8511,162.0087,161.792,162.0087,3045.0
2021-12-31 13:50:00,164.53,164.83,164.45,164.69,2323.0,161.989,162.2843,161.9102,162.1465,2323.0
2021-12-31 14:00:00,164.78,164.81,164.52,164.52,4520.0,162.2351,162.2646,161.9791,161.9791,4520.0
2021-12-31 14:10:00,164.49,164.57,164.24,164.36,7108.0,161.9496,162.0283,161.7034,161.8216,7108.0
2021-12-31 14:20:00,164.3,164.36,164.07,164.14,3675.0,161.7625,161.8216,161.5361,161.605,3675.0
2021-12-31 14:30:00,164.25,164.32,164.17,164.24,5202.0,161.7133,161.7822,161.6345,161.7034,5202.0
2021-12-31 14:40:00,164.26,164.31,164.08,164.12,5131.0,161.7231,161.7724,161.5459,161.5853,5131.0
2021-12-31 14:50:00,164.1,164.35,163.97,164.35,21865.0,161.5656,161.8117,161.4376,161.8117,21865.0
2021-12-31 15:00:00,164.39,164.69,164.33,164.33,12875.0,161.8511,162.1465,161.792,161.792,12875.0
2021-12-31 15:10:00,164.3,164.37,164.14,164.14,11170.0,161.7625,161.8314,161.605,161.605,11170.0
2021-12-31 15:20:00,164.12,164.4,163.98,164.33,8174.0,161.5853,161.861,161.4475,161.792,8174.0
2021-12-31 15:30:00,164.37,164.39,163.72,163.86,20275.0,161.8314,161.8511,161.1915,161.3293,20275.0
2021-12-31 15:40:00,163.87,164.33,163.83,164.2,87395.0,161.3392,161.792,161.2998,161.6641,87395.0
2021-12-31 15:50:00,164.21,164.43,163.3,163.44,67071.0,161.6739,161.8905,160.778,160.9158,67071.0
2022-01-03 09:30:00,164.93,167.14,164.86,165.63,39703.0,162.3828,164.5587,162.3139,163.072,39703.0
2022-01-03 09:40:00,165.72,165.89,163.5,163.5,18243.0,163.1606,163.328,160.9749,160.9749,18243.0
2022-01-03 09:50:00,163.53,164.02,162.81,163.73,17335.0,161.0044,161.4868,160.2955,161.2013,17335.0
2022-01-03 10:00:00,163.79,165.39,163.79,165.29,15340.0,161.2604,162.8357,161.2604,162.7372,15340.0
2022-01-03 10:10:00,165.45,165.96,164.78,165.59,12795.0,162.8948,163.3969,162.2351,163.0326,12795.0
2022-01-03 10:20:00,165.43,165.94,164.79,165.94,16547.0,162.8751,163.3772,162.2449,163.3772,16547.0
2022-01-03 10:30:00,165.94,165.94,165.07,165.37,12771.0,163.3772,163.3772,162.5206,162.816,12771.0
2022-01-03 10:40:00,165.47,165.93,165.38,165.73,5685.0,162.9144,163.3673,162.8258,163.1704,5685.0
2022-01-03 10:50:00,165.75,165.88,165.36,165.53,6928.0,163.1901,163.3181,162.8061,162.9735,6928.0
2022-01-03 11:00:00,165.47,166.02,165.47,165.75,10565.0,162.9144,163.4559,162.9144,163.1901,10565.0
2022-01-03 11:10:00,165.56,165.56,164.93,165.31,7306.0,163.0031,163.0031,162.3828,162.7569,7306.0
2022-01-03 11:20:00,165.15,165.54,164.94,165.3,11161.0,162.5994,162.9834,162.3926,162.7471,11161.0
2022-01-03 11:30:00,165.26,165.63,164.56,164.59,10702.0,162.7077,163.072,162.0185,162.048,10702.0
2022-01-03 11:40:00,164.63,165.23,164.61,165.08,14138.0,162.0874,162.6781,162.0677,162.5305,14138.0
2022-01-03 11:50:00,164.85,165.01,164.63,164.64,5217.0,162.304,162.4615,162.0874,162.0973,5217.0
2022-01-03 12:00:00,164.59,164.99,164.35,164.87,10555.0,162.048,162.4419,161.8117,162.3237,10555.0
2022-01-03 12:10:00,164.9,165.29,164.8,165.15,11604.0,162.3532,162.7372,162.2548,162.5994,11604.0
2022-01-03 12:20:00,165.17,165.6,165.11,165.41,5687.0,162.6191,163.0424,162.56,162.8554,5687.0
2022-01-03 12:30:00,165.26,165.3,164.97,165.09,7642.0,162.7077,162.7471,162.4222,162.5403,7642.0
2022-01-03 12:40:00,165.02,165.5,164.82,165.48,6659.0,162.4714,162.944,162.2745,162.9243,6659.0
2022-01-03 12:50:00,165.44,165.44,165.23,165.31,5758.0,162.8849,162.8849,162.6781,162.7569,5758.0
2022-01-03 13:00:00,165.31,165.51,165.21,165.34,6297.0,162.7569,162.9538,162.6585,162.7865,6297.0
2022-01-03 13:10:00,165.29,165.52,165.14,165.18,5660.0,162.7372,162.9637,162.5895,162.6289,5660.0
2022-01-03 13:20:00,165.29,165.41,165.02,165.08,15227.0,162.7372,162.8554,162.4714,162.5305,15227.0
2022-01-03 13:30:00,165.1,165.21,164.92,165.1,8055.0,162.5502,162.6585,162.3729,162.5502,8055.0
2022-01-03 13:40:00,165.07,165.65,165.07,165.55,6777.0,162.5206,163.0917,162.5206,162.9932,6777.0
2022-01-03 13:50:00,165.72,165.8,165.56,165.67,9984.0,163.1606,163.2393,163.0031,163.1114,9984.0
2022-01-03 14:00:00,165.63,165.74,165.42,165.51,10260.0,163.072,163.1803,162.8652,162.9538,10260.0
2022-01-03 14:10:00,165.5,165.66,165.45,165.54,8908.0,162.944,163.1015,162.8948,162.9834,8908.0
2022-01-03 14:20:00,165.52,165.68,165.5,165.59,5063.0,162.9637,163.1212,162.944,163.0326,5063.0
2022-01-03 14:30:00,165.59,165.69,165.32,165.44,12697.0,163.0326,163.131,162.7668,162.8849,12697.0
2022-01-03 14:40:00,165.53,166.14,165.53,165.89,8870.0,162.9735,163.5741,162.9735,163.328,8870.0
2022-01-03 14:50:00,165.94,165.96,165.35,165.35,7204.0,163.3772,163.3969,162.7963,162.7963,7204.0
2022-01-03 15:00:00,165.34,165.54,165.21,165.46,9787.0,162.7865,162.9834,162.6585,162.9046,9787.0
2022-01-03 15:10:00,165.44,166.02,165.33,166.02,9902.0,162.8849,163.4559,162.7766,163.4559,9902.0
2022-01-03 15:20:00,166.06,166.33,165.92,166.1,12808.0,163.4953,163.7612,163.3575,163.5347,12808.0
2022-01-03 15:30:00,166.11,166.4,166.04,166.2,23807.0,163.5446,163.8301,163.4756,163.6332,23807.0
2022-01-03 15:40:00,166.2,166.4,166.06,166.18,20346.0,163.6332,163.8301,163.4953,163.6135,20346.0
2022-01-03 15:50:00,166.52,166.86,165.82,166.12,137645.0,163.9482,164.283,163.259,163.5544,137645.0
2022-01-04 09:30:00,166.4,166.4,165.41,165.84,30176.0,163.8301,163.8301,162.8554,163.2787,30176.0
2022-01-04 09:40:00,165.91,167.29,165.47,166.85,14082.0,163.3476,164.7063,162.9144,164.2731,14082.0
2022-01-04 09:50:00,166.76,167.18,166.45,166.73,13903.0,164.1845,164.598,163.8793,164.155,13903.0
2022-01-04 10:00:00,166.83,166.83,165.19,165.3,12326.0,164.2534,164.2534,162.6388,162.7471,12326.0
2022-01-04 10:10:00,165.34,165.36,164.45,164.63,13074.0,162.7865,162.8061,161.9102,162.0874,13074.0
2022-01-04 10:20:00,164.78,165.64,164.78,165.56,9791.0,162.2351,163.0818,162.2351,163.0031,9791.0
2022-01-04 10:30:00,165.63,165.63,163.58,163.58,16069.0,163.072,163.072,161.0536,161.0536,16069.0
2022-01-04 10:40:00,163.47,163.58,162.57,162.61,19374.0,160.9453,161.0536,160.0592,160.0986,19374.0
2022-01-04 10:50:00,162.64,162.64,161.19,161.3,23791.0,160.1282,160.1282,158.7005,158.8088,23791.0
2022-01-04 11:00:00,161.44,161.88,160.42,161.81,42583.0,158.9467,159.3799,157.9424,159.311,42583.0
2022-01-04 11:10:00,161.94,162.5,161.33,162.5,11367.0,159.439,159.9903,158.8384,159.9903,11367.0
2022-01-04 11:20:00,162.52,162.53,161.38,161.94,9762.0,160.01,160.0198,158.8876,159.439,9762.0
2022-01-04 11:30:00,161.99,162.82,161.99,162.68,17843.0,159.4882,160.3054,159.4882,160.1675,17843.0
2022-01-04 11:40:00,162.59,163.33,162.58,163.33,25284.0,160.0789,160.8075,160.0691,160.8075,25284.0
2022-01-04 11:50:00,163.3,163.34,162.76,162.95,36095.0,160.778,160.8173,160.2463,160.4334,36095.0
2022-01-04 12:00:00,163.06,163.13,162.12,162.49,9607.0,160.5417,160.6106,159.6162,159.9805,9607.0
2022-01-04 12:10:00,162.37,163.66,162.37,163.35,15650.0,159.8623,161.1324,159.8623,160.8272,15650.0
2022-01-04 12:20:00,163.6,163.81,163.38,163.51,18112.0,161.0733,161.2801,160.8567,160.9847,18112.0
2022-01-04 12:30:00,163.6,164.13,163.33,164.07,11662.0,161.0733,161.5951,160.8075,161.5361,11662.0
2022-01-04 12:40:00,163.98,164.17,163.89,164.0,12082.0,161.4475,161.6345,161.3588,161.4671,12082.0
2022-01-04 12:50:00,163.96,164.0,163.58,163.81,13551.0,161.4278,161.4671,161.0536,161.2801,13551.0
2022-01-04 13:00:00,163.8,164.12,163.5,163.83,19026.0,161.2702,161.5853,160.9749,161.2998,19026.0
2022-01-04 13:10:00,163.91,164.02,163.66,163.82,13102.0,161.3785,161.4868,161.1324,161.2899,13102.0
2022-01-04 13:20:00,163.96,164.65,163.88,164.44,10244.0,161.4278,162.1071,161.349,161.9004,10244.0
2022-01-04 13:30:00,164.33,164.33,163.53,164.06,19125.0,161.792,161.792,161.0044,161.5262,19125.0
2022-01-04 13:40:00,164.0,164.22,163.89,164.13,9619.0,161.4671,161.6837,161.3588,161.5951,9619.0
2022-01-04 13:50:00,164.08,164.08,163.65,163.69,11364.0,161.5459,161.5459,161.1226,161.1619,11364.0
2022-01-04 14:00:00,163.77,164.21,163.75,163.88,16600.0,161.2407,161.6739,161.221,161.349,16600.0
2022-01-04 14:10:00,163.9,164.38,163.76,164.3,10178.0,161.3687,161.8413,161.2309,161.7625,10178.0
2022-01-04 14:20:00,164.34,164.66,164.19,164.22,12260.0,161.8019,162.117,161.6542,161.6837,12260.0
2022-01-04 14:30:00,164.27,164.62,164.14,164.32,12767.0,161.733,162.0776,161.605,161.7822,12767.0
2022-01-04 14:40:00,164.38,165.08,164.38,164.97,31404.0,161.8413,162.5305,161.8413,162.4222,31404.0
2022-01-04 14:50:00,165.1,165.41,164.8,165.31,9826.0,162.5502,162.8554,162.2548,162.7569,9826.0
2022-01-04 15:00:00,165.37,165.49,165.03,165.1,9399.0,162.816,162.9341,162.4812,162.5502,9399.0
2022-01-04 15:10:00,165.1,165.43,165.1,165.31,11626.0,162.5502,162.8751,162.5502,162.7569,11626.0
2022-01-04 15:20:00,165.43,165.61,165.26,165.43,15150.0,162.8751,163.0523,162.7077,162.8751,15150.0
2022-01-04 15:30:00,165.39,165.78,165.32,165.72,20546.0,162.8357,163.2197,162.7668,163.1606,20546.0
2022-01-04 15:40:00,165.71,166.25,165.65,166.11,31035.0,163.1507,163.6824,163.0917,163.5446,31035.0
2022-01-04 15:50:00,166.11,166.69,166.09,166.35,101530.0,163.5446,164.1156,163.5249,163.7809,101530.0
2022-01-05 09:30:00,164.2,166.75,163.59,164.33,54421.0,161.6641,164.1747,161.0635,161.792,54421.0
2022-01-05 09:40:00,164.22,164.88,164.1,164.8,15293.0,161.6837,162.3336,161.5656,162.2548,15293.0
2022-01-05 09:50:00,164.81,165.78,164.55,165.68,13414.0,162.2646,163.2197,162.0087,163.1212,13414.0
2022-01-05 10:00:00,165.69,166.74,165.6,166.61,9164.0,163.131,164.1648,163.0424,164.0368,9164.0
2022-01-05 10:10:00,166.6,166.75,166.06,166.47,13468.0,164.027,164.1747,163.4953,163.899,13468.0
2022-01-05 10:20:00,166.45,166.66,165.63,166.03,26292.0,163.8793,164.0861,163.072,163.4658,26292.0
2022-01-05 10:30:00,165.87,165.94,164.89,165.16,12264.0,163.3083,163.3772,162.3434,162.6092,12264.0
2022-01-05 10:40:00,165.22,165.85,165.19,165.75,14308.0,162.6683,163.2886,162.6388,163.1901,14308.0
2022-01-05 10:50:00,165.67,165.71,165.0,165.05,11639.0,163.1114,163.1507,162.4517,162.5009,11639.0
2022-01-05 11:00:00,165.03,165.31,164.36,164.51,14501.0,162.4812,162.7569,161.8216,161.9693,14501.0
2022-01-05 11:10:00,164.57,164.88,164.21,164.8,38364.0,162.0283,162.3336,161.6739,162.2548,38364.0
2022-01-05 11:20:00,164.82,165.05,164.61,165.0,20176.0,162.2745,162.5009,162.0677,162.4517,20176.0
2022-01-05 11:30:00,164.92,165.07,164.68,165.06,10833.0,162.3729,162.5206,162.1366,162.5108,10833.0
2022-01-05 11:40:00,164.98,165.52,164.97,165.36,19617.0,162.432,162.9637,162.4222,162.8061,19617.0
2022-01-05 11:50:00,165.45,165.85,165.24,165.84,38046.0,162.8948,163.2886,162.688,163.2787,38046.0
2022-01-05 12:00:00,165.8,165.98,165.37,165.58,9801.0,163.2393,163.4166,162.816,163.0227,9801.0
2022-01-05 12:10:00,165.64,166.03,165.48,165.83,12076.0,163.0818,163.4658,162.9243,163.2689,12076.0
2022-01-05 12:20:00,165.83,166.44,165.79,166.4,16399.0,163.2689,163.8695,163.2295,163.8301,16399.0
2022-01-05 12:30:00,166.36,166.4,165.5,165.65,15860.0,163.7907,163.8301,162.944,163.0917,15860.0
2022-01-05 12:40:00,165.67,165.73,165.3,165.31,16571.0,163.1114,163.1704,162.7471,162.7569,16571.0
2022-01-05 12:50:00,165.32,165.46,164.96,165.45,14475.0,162.7668,162.9046,162.4123,162.8948,14475.0
2022-01-05 13:00:00,165.35,165.56,164.94,165.01,18631.0,162.7963,163.0031,162.3926,162.4615,18631.0
2022-01-05 13:10:00,165.0,165.22,164.72,164.97,15563.0,162.4517,162.6683,162.176,162.4222,15563.0
2022-01-05 13:20:00,164.86,165.69,164.86,165.41,10510.0,162.3139,163.131,162.3139,162.8554,10510.0
2022-01-05 13:30:00,165.31,165.82,165.3,165.43,12021.0,162.7569,163.259,162.7471,162.8751,12021.0
2022-01-05 13:40:00,165.45,165.57,165.21,165.28,12101.0,162.8948,163.0129,162.6585,162.7274,12101.0
2022-01-05 13:50:00,165.28,165.67,165.25,165.67,10379.0,162.7274,163.1114,162.6978,163.1114,10379.0
2022-01-05 14:00:00,165.59,166.35,165.07,165.34,20844.0,163.0326,163.7809,162.5206,162.7865,20844.0
2022-01-05 14:10:00,165.28,165.35,164.45,164.48,10730.0,162.7274,162.7963,161.9102,161.9397,10730.0
2022-01-05 14:20:00,164.4,164.44,163.87,164.09,18107.0,161.861,161.9004,161.3392,161.5558,18107.0
2022-01-05 14:30:00,164.14,164.41,163.56,163.67,17243.0,161.605,161.8708,161.0339,161.1422,17243.0
2022-01-05 14:40:00,163.61,163.62,163.02,163.2,11433.0,161.0832,161.093,160.5023,160.6795,11433.0
2022-01-05 14:50:00,163.12,163.42,163.0,163.24,15589.0,160.6007,160.8961,160.4826,160.7189,15589.0
2022-01-05 15:00:00,163.27,163.3,161.99,162.22,39848.0,160.7484,160.778,159.4882,159.7146,39848.0
2022-01-05 15:10:00,162.27,162.79,162.09,162.48,20691.0,159.7639,160.2758,159.5866,159.9706,20691.0
2022-01-05 15:20:00,162.49,162.61,162.07,162.09,24920.0,159.9805,160.0986,159.567,159.5866,24920.0
2022-01-05 15:30:00,162.01,162.22,161.51,162.0,43385.0,159.5079,159.7146,159.0156,159.498,43385.0
2022-01-05 15:40:00,162.0,162.35,161.79,161.83,31323.0,159.498,159.8426,159.2913,159.3307,31323.0
2022-01-05 15:50:00,161.76,161.88,160.25,160.25,219743.0,159.2617,159.3799,157.7751,157.7751,219743.0
2022-01-06 09:30:00,159.91,162.15,158.71,161.53,50731.0,157.4403,159.6457,156.2588,159.0353,50731.0
2022-01-06 09:40:00,161.66,162.09,160.56,160.56,25301.0,159.1633,159.5866,158.0803,158.0803,25301.0
2022-01-06 09:50:00,160.51,161.31,160.28,160.62,18312.0,158.031,158.8187,157.8046,158.1393,18312.0
2022-01-06 10:00:00,160.72,161.14,159.02,159.4,16011.0,158.2378,158.6513,156.5641,156.9382,16011.0
2022-01-06 10:10:00,159.25,160.83,159.11,159.5,17927.0,156.7905,158.3461,156.6527,157.0366,17927.0
2022-01-06 10:20:00,159.34,161.48,159.34,161.33,30698.0,156.8791,158.9861,156.8791,158.8384,30698.0
2022-01-06 10:30:00,161.38,162.0,161.24,161.62,38286.0,158.8876,159.498,158.7498,159.1239,38286.0
2022-01-06 10:40:00,161.71,162.04,160.93,162.04,29553.0,159.2125,159.5374,158.4446,159.5374,29553.0
2022-01-06 10:50:00,162.15,162.76,161.77,162.3,12958.0,159.6457,160.2463,159.2716,159.7934,12958.0
2022-01-06 11:00:00,162.26,163.29,162.26,162.99,16554.0,159.754,160.7681,159.754,160.4727,16554.0
2022-01-06 11:10:00,162.89,163.89,162.89,163.45,41047.0,160.3743,161.3588,160.3743,160.9256,41047.0
2022-01-06 11:20:00,163.37,163.49,162.6,163.19,11686.0,160.8469,160.965,160.0888,160.6697,11686.0
2022-01-06 11:30:00,163.24,163.25,162.42,163.02,15080.0,160.7189,160.7287,159.9115,160.5023,15080.0
2022-01-06 11:40:00,162.88,163.92,162.75,163.63,19903.0,160.3644,161.3884,160.2365,161.1029,19903.0
2022-01-06 11:50:00,163.7,163.72,163.25,163.4,12229.0,161.1718,161.1915,160.7287,160.8764,12229.0
2022-01-06 12:00:00,163.48,164.1,163.27,164.04,10656.0,160.9552,161.5656,160.7484,161.5065,10656.0
2022-01-06 12:10:00,163.98,163.98,163.37,163.49,13269.0,161.4475,161.4475,160.8469,160.965,13269.0
2022-01-06 12:20:00,163.53,163.98,163.38,163.91,10674.0,161.0044,161.4475,160.8567,161.3785,10674.0
2022-01-06 12:30:00,163.95,164.22,163.63,163.89,16062.0,161.4179,161.6837,161.1029,161.3588,16062.0
2022-01-06 12:40:00,163.95,164.37,163.81,164.06,11667.0,161.4179,161.8314,161.2801,161.5262,11667.0
2022-01-06 12:50:00,164.03,164.23,163.81,164.03,8876.0,161.4967,161.6936,161.2801,161.4967,8876.0
2022-01-06 13:00:00,164.07,164.19,163.81,164.05,11183.0,161.5361,161.6542,161.2801,161.5164,11183.0
2022-01-06 13:10:00,164.05,164.32,163.83,163.95,10680.0,161.5164,161.7822,161.2998,161.4179,10680.0
2022-01-06 13:20:00,163.99,164.02,163.51,163.66,7522.0,161.4573,161.4868,160.9847,161.1324,7522.0
2022-01-06 13:30:00,163.67,164.09,163.62,163.72,6607.0,161.1422,161.5558,161.093,161.1915,6607.0
2022-01-06 13:40:00,163.78,164.38,163.78,164.25,6846.0,161.2505,161.8413,161.2505,161.7133,6846.0
2022-01-06 13:50:00,164.26,164.43,164.13,164.43,9669.0,161.7231,161.8905,161.5951,161.8905,9669.0
2022-01-06 14:00:00,164.35,164.37,163.75,164.28,10435.0,161.8117,161.8314,161.221,161.7428,10435.0
2022-01-06 14:10:00,164.57,164.71,164.16,164.5,6342.0,162.0283,162.1662,161.6247,161.9594,6342.0
2022-01-06 14:20:00,164.36,164.44,164.18,164.34,5608.0,161.8216,161.9004,161.6444,161.8019,5608.0
2022-01-06 14:30:00,164.28,164.36,163.82,164.02,10269.0,161.7428,161.8216,161.2899,161.4868,10269.0
2022-01-06 14:40:00,164.05,164.33,163.99,164.26,8323.0,161.5164,161.792,161.4573,161.7231,8323.0
2022-01-06 14:50:00,164.32,164.43,164.16,164.43,11010.0,161.7822,161.8905,161.6247,161.8905,11010.0
2022-01-06 15:00:00,164.41,164.68,164.27,164.39,11720.0,161.8708,162.1366,161.733,161.8511,11720.0
2022-01-06 15:10:00,164.31,164.48,163.71,163.71,11637.0,161.7724,161.9397,161.1816,161.1816,11637.0
2022-01-06 15:20:00,163.74,163.97,163.35,163.96,17428.0,161.2112,161.4376,160.8272,161.4278,17428.0
2022-01-06 15:30:00,164.01,164.22,163.17,163.25,15157.0,161.477,161.6837,160.65,160.7287,15157.0
2022-01-06 15:40:00,163.34,163.45,163.06,163.14,21998.0,160.8173,160.9256,160.5417,160.6204,21998.0
2022-01-06 15:50:00,163.11,163.59,162.8,163.52,107832.0,160.5909,161.0635,160.2857,160.9946,107832.0
2022-01-07 09:30:00,162.57,163.59,161.55,162.18,26229.0,160.0592,161.0635,159.055,159.6753,26229.0
2022-01-07 09:40:00,162.99,163.95,162.99,163.31,6658.0,160.4727,161.4179,160.4727,160.7878,6658.0
2022-01-07 09:50:00,162.94,163.08,162.49,162.52,8496.0,160.4235,160.5614,159.9805,160.01,8496.0
2022-01-07 10:00:00,162.42,162.6,161.07,161.6,22160.0,159.9115,160.0888,158.5824,159.1042,22160.0
2022-01-07 10:10:00,161.48,161.68,160.23,160.27,38745.0,158.9861,159.183,157.7554,157.7948,38745.0
2022-01-07 10:20:00,160.22,160.41,159.42,159.72,13139.0,157.7455,157.9326,156.9579,157.2532,13139.0
2022-01-07 10:30:00,159.64,159.76,158.6,158.66,20824.0,157.1745,157.2926,156.1505,156.2096,20824.0
2022-01-07 10:40:00,158.46,159.02,157.7,157.82,45221.0,156.0127,156.5641,155.2644,155.3826,45221.0
2022-01-07 10:50:00,157.92,158.05,156.86,158.0,19866.0,155.481,155.609,154.4374,155.5598,19866.0
2022-01-07 11:00:00,157.94,158.68,157.71,158.11,15915.0,155.5007,156.2293,155.2743,155.6681,15915.0
2022-01-07 11:10:00,158.06,158.12,157.44,157.44,10503.0,155.6189,155.678,155.0085,155.0085,10503.0
2022-01-07 11:20:00,157.48,158.5,157.48,158.37,18693.0,155.0478,156.0521,155.0478,155.9241,18693.0
2022-01-07 11:30:00,158.24,158.67,158.0,158.37,11480.0,155.7961,156.2195,155.5598,155.9241,11480.0
2022-01-07 11:40:00,158.38,158.74,158.12,158.74,10615.0,155.9339,156.2884,155.678,156.2884,10615.0
2022-01-07 11:50:00,158.66,158.91,158.28,158.31,9899.0,156.2096,156.4558,155.8355,155.865,9899.0
2022-01-07 12:00:00,158.38,158.71,158.22,158.46,12113.0,155.9339,156.2588,155.7764,156.0127,12113.0
2022-01-07 12:10:00,158.48,158.64,158.29,158.43,10084.0,156.0324,156.1899,155.8453,155.9832,10084.0
2022-01-07 12:20:00,158.37,158.52,158.22,158.39,6643.0,155.9241,156.0718,155.7764,155.9438,6643.0
2022-01-07 12:30:00,158.37,158.41,157.85,157.87,18758.0,155.9241,155.9635,155.4121,155.4318,18758.0
2022-01-07 12:40:00,157.95,158.37,157.75,158.08,6578.0,155.5106,155.9241,155.3137,155.6386,6578.0
2022-01-07 12:50:00,158.17,158.55,158.17,158.53,5742.0,155.7272,156.1013,155.7272,156.0816,5742.0
2022-01-07 13:00:00,158.5,158.77,158.29,158.63,12953.0,156.0521,156.3179,155.8453,156.1801,12953.0
2022-01-07 13:10:00,158.61,158.86,158.52,158.78,8515.0,156.1604,156.4065,156.0718,156.3278,8515.0
2022-01-07 13:20:00,158.85,159.12,158.69,158.74,8045.0,156.3967,156.6625,156.2392,156.2884,8045.0
2022-01-07 13:30:00,158.78,158.91,158.68,158.7,4790.0,156.3278,156.4558,156.2293,156.249,4790.0
2022-01-07 13:40:00,158.62,159.06,158.62,159.0,4881.0,156.1702,156.6034,156.1702,156.5444,4881.0
2022-01-07 13:50:00,158.94,159.56,158.9,159.49,16193.0,156.4853,157.0957,156.4459,157.0268,16193.0
2022-01-07 14:00:00,159.49,159.65,159.19,159.19,14857.0,157.0268,157.1843,156.7314,156.7314,14857.0
2022-01-07 14:10:00,159.14,159.28,158.99,159.08,5149.0,156.6822,156.82,156.5345,156.6231,5149.0
2022-01-07 14:20:00,159.06,159.06,158.56,158.71,6525.0,156.6034,156.6034,156.1112,156.2588,6525.0
2022-01-07 14:30:00,158.73,158.85,158.53,158.84,14973.0,156.2785,156.3967,156.0816,156.3868,14973.0
2022-01-07 14:40:00,158.8,159.1,158.74,159.0,6041.0,156.3475,156.6428,156.2884,156.5444,6041.0
2022-01-07 14:50:00,158.96,159.26,158.83,158.86,4062.0,156.505,156.8004,156.377,156.4065,4062.0
2022-01-07 15:00:00,158.93,159.55,158.8,159.37,9766.0,156.4754,157.0859,156.3475,156.9087,9766.0
2022-01-07 15:10:00,159.4,159.59,159.15,159.44,21437.0,156.9382,157.1253,156.6921,156.9776,21437.0
2022-01-07 15:20:00,159.4,159.46,159.2,159.38,19563.0,156.9382,156.9973,156.7413,156.9185,19563.0
2022-01-07 15:30:00,159.39,159.56,159.0,159.02,28022.0,156.9283,157.0957,156.5444,156.5641,28022.0
2022-01-07 15:40:00,158.98,159.33,158.93,159.32,33341.0,156.5247,156.8693,156.4754,156.8594,33341.0
2022-01-07 15:50:00,159.24,159.4,158.07,158.25,110777.0,156.7807,156.9382,155.6287,155.806,110777.0
2022-01-10 09:30:00,155.8,156.2,154.36,155.81,26851.0,153.3938,153.7876,151.976,153.4036,26851.0
2022-01-10 09:40:00,155.83,156.54,154.58,155.36,12339.0,153.4233,154.1224,152.1926,152.9606,12339.0
2022-01-10 09:50:00,155.69,155.8,153.93,153.99,22152.0,153.2855,153.3938,151.5527,151.6117,22152.0
2022-01-10 10:00:00,153.99,154.45,153.38,153.94,19522.0,151.6117,152.0646,151.0112,151.5625,19522.0
2022-01-10 10:10:00,153.71,153.99,152.58,152.97,21578.0,151.3361,151.6117,150.2235,150.6075,21578.0
2022-01-10 10:20:00,153.13,154.17,153.09,154.17,10452.0,150.765,151.789,150.7256,151.789,10452.0
2022-01-10 10:30:00,154.12,154.71,153.93,154.16,29842.0,151.7397,152.3206,151.5527,151.7791,29842.0
2022-01-10 10:40:00,154.21,154.39,153.24,153.45,20884.0,151.8283,152.0056,150.8733,151.0801,20884.0
2022-01-10 10:50:00,153.42,154.06,153.34,153.68,17490.0,151.0505,151.6807,150.9718,151.3065,17490.0
2022-01-10 11:00:00,153.44,154.3,153.14,154.06,15938.0,151.0702,151.917,150.7749,151.6807,15938.0
2022-01-10 11:10:00,154.15,155.0,153.91,154.74,17345.0,151.7693,152.6061,151.533,152.3502,17345.0
2022-01-10 11:20:00,154.63,155.11,154.43,154.85,7090.0,152.2419,152.7144,152.0449,152.4585,7090.0
2022-01-10 11:30:00,154.62,154.63,153.52,153.59,7634.0,152.232,152.2419,151.149,151.2179,7634.0
2022-01-10 11:40:00,153.61,153.71,153.18,153.37,8336.0,151.2376,151.3361,150.8143,151.0013,8336.0
2022-01-10 11:50:00,153.28,153.84,153.15,153.83,9136.0,150.9127,151.4641,150.7847,151.4542,9136.0
2022-01-10 12:00:00,153.74,153.8,152.84,152.84,9651.0,151.3656,151.4247,150.4795,150.4795,9651.0
2022-01-10 12:10:00,152.9,153.13,151.88,151.98,26618.0,150.5386,150.765,149.5343,149.6328,26618.0
2022-01-10 12:20:00,151.98,152.05,151.11,151.11,22431.0,149.6328,149.7017,148.7762,148.7762,22431.0
2022-01-10 12:30:00,151.13,151.16,150.48,150.73,25820.0,148.7959,148.8254,148.156,148.4021,25820.0
2022-01-10 12:40:00,150.6,151.22,150.53,150.9,23517.0,148.2741,148.8845,148.2052,148.5695,23517.0
2022-01-10 12:50:00,150.99,151.66,150.78,151.14,34406.0,148.6581,149.3177,148.4513,148.8058,34406.0
2022-01-10 13:00:00,151.15,151.32,150.83,150.83,15211.0,148.8156,148.983,148.5005,148.5005,15211.0
2022-01-10 13:10:00,150.95,151.32,150.83,151.27,24680.0,148.6187,148.983,148.5005,148.9338,24680.0
2022-01-10 13:20:00,151.32,152.05,151.32,152.01,25488.0,148.983,149.7017,148.983,149.6623,25488.0
2022-01-10 13:30:00,152.04,152.66,151.75,151.97,30658.0,149.6919,150.3023,149.4063,149.6229,30658.0
2022-01-10 13:40:00,152.07,152.71,152.07,152.61,18759.0,149.7214,150.3515,149.7214,150.2531,18759.0
2022-01-10 13:50:00,152.64,153.37,152.64,152.96,18307.0,150.2826,151.0013,150.2826,150.5977,18307.0
2022-01-10 14:00:00,152.98,153.63,152.91,153.59,10284.0,150.6173,151.2573,150.5484,151.2179,10284.0
2022-01-10 14:10:00,153.58,154.0,153.35,153.9,18450.0,151.2081,151.6216,150.9816,151.5231,18450.0
2022-01-10 14:20:00,153.84,154.0,153.52,153.91,22212.0,151.4641,151.6216,151.149,151.533,22212.0
2022-01-10 14:30:00,153.91,154.6,153.91,154.25,21978.0,151.533,152.2123,151.533,151.8677,21978.0
2022-01-10 14:40:00,154.25,154.28,153.88,154.21,12919.0,151.8677,151.8973,151.5034,151.8283,12919.0
2022-01-10 14:50:00,154.19,154.34,153.97,154.13,20861.0,151.8087,151.9563,151.5921,151.7496,20861.0
2022-01-10 15:00:00,154.19,154.6,153.63,153.68,13371.0,151.8087,152.2123,151.2573,151.3065,13371.0
2022-01-10 15:10:00,153.76,154.26,153.74,154.09,13175.0,151.3853,151.8776,151.3656,151.7102,13175.0
2022-01-10 15:20:00,154.05,154.6,154.04,154.44,4726.0,151.6708,152.2123,151.661,152.0548,4726.0
2022-01-10 15:30:00,154.24,155.0,154.02,154.83,16386.0,151.8579,152.6061,151.6413,152.4388,16386.0
2022-01-10 15:40:00,154.81,155.31,154.75,155.26,27685.0,152.4191,152.9114,152.36,152.8621,27685.0
2022-01-10 15:50:00,155.1,156.76,154.96,156.7,112910.0,152.7046,154.339,152.5668,154.2799,112910.0
2022-01-11 09:30:00,155.7,156.05,153.87,155.69,39764.0,153.2953,153.6399,151.4936,153.2855,39764.0
2022-01-11 09:40:00,155.84,156.76,154.84,156.05,24334.0,153.4332,154.339,152.4486,153.6399,24334.0
2022-01-11 09:50:00,156.19,156.64,155.83,156.36,44712.0,153.7778,154.2208,153.4233,153.9451,44712.0
2022-01-11 10:00:00,156.51,158.58,156.32,157.55,10675.0,154.0928,156.1309,153.9058,155.1168,10675.0
2022-01-11 10:10:00,157.79,158.66,157.66,157.95,12624.0,155.3531,156.2096,155.2251,155.5106,12624.0
2022-01-11 10:20:00,157.97,158.13,157.11,157.97,12578.0,155.5303,155.6878,154.6836,155.5303,12578.0
2022-01-11 10:30:00,158.03,158.48,157.47,157.89,13022.0,155.5893,156.0324,155.038,155.4515,13022.0
2022-01-11 10:40:00,157.72,157.86,156.96,157.38,9931.0,155.2841,155.422,154.5359,154.9494,9931.0
2022-01-11 10:50:00,157.28,157.7,157.23,157.52,7764.0,154.8509,155.2644,154.8017,155.0872,7764.0
2022-01-11 11:00:00,157.71,158.68,157.62,158.58,15519.0,155.2743,156.2293,155.1857,156.1309,15519.0
2022-01-11 11:10:00,158.72,160.53,158.72,160.26,25821.0,156.2687,158.0507,156.2687,157.7849,25821.0
2022-01-11 11:20:00,160.33,160.4,159.81,160.3,21943.0,157.8538,157.9227,157.3419,157.8243,21943.0
2022-01-11 11:30:00,160.25,160.86,160.05,160.46,16608.0,157.7751,158.3756,157.5782,157.9818,16608.0
2022-01-11 11:40:00,160.52,160.63,159.93,159.93,16177.0,158.0409,158.1492,157.46,157.46,16177.0
2022-01-11 11:50:00,159.8,160.59,159.8,160.24,9801.0,157.332,158.1098,157.332,157.7652,9801.0
2022-01-11 12:00:00,160.33,160.68,160.17,160.22,10563.0,157.8538,158.1984,157.6963,157.7455,10563.0
2022-01-11 12:10:00,160.2,160.46,159.85,159.87,10883.0,157.7258,157.9818,157.3812,157.4009,10883.0
2022-01-11 12:20:00,159.95,159.95,159.21,159.48,12233.0,157.4797,157.4797,156.7511,157.017,12233.0
2022-01-11 12:30:00,159.46,159.59,158.89,158.96,13716.0,156.9973,157.1253,156.4361,156.505,13716.0
2022-01-11 12:40:00,158.96,159.05,158.75,158.8,11044.0,156.505,156.5936,156.2982,156.3475,11044.0
2022-01-11 12:50:00,158.77,159.34,158.76,159.01,5653.0,156.3179,156.8791,156.3081,156.5542,5653.0
2022-01-11 13:00:00,158.94,158.96,158.74,158.86,8976.0,156.4853,156.505,156.2884,156.4065,8976.0
2022-01-11 13:10:00,158.92,159.44,158.92,159.24,6563.0,156.4656,156.9776,156.4656,156.7807,6563.0
2022-01-11 13:20:00,159.3,159.58,159.29,159.36,5085.0,156.8397,157.1154,156.8299,156.8988,5085.0
2022-01-11 13:30:00,159.39,159.71,159.37,159.64,5734.0,156.9283,157.2434,156.9087,157.1745,5734.0
2022-01-11 13:40:00,159.6,160.06,159.54,159.88,5916.0,157.1351,157.588,157.076,157.4108,5916.0
2022-01-11 13:50:00,159.86,160.13,159.77,160.13,5913.0,157.3911,157.6569,157.3025,157.6569,5913.0
2022-01-11 14:00:00,160.22,160.22,159.53,159.62,8538.0,157.7455,157.7455,157.0662,157.1548,8538.0
2022-01-11 14:10:00,159.59,159.8,159.5,159.5,13134.0,157.1253,157.332,157.0366,157.0366,13134.0
2022-01-11 14:20:00,159.58,159.73,159.45,159.72,6050.0,157.1154,157.2631,156.9874,157.2532,6050.0
2022-01-11 14:30:00,159.68,159.84,159.34,159.76,6954.0,157.2139,157.3714,156.8791,157.2926,6954.0
2022-01-11 14:40:00,159.91,160.15,159.79,160.02,9251.0,157.4403,157.6766,157.3222,157.5486,9251.0
2022-01-11 14:50:00,160.08,160.08,159.47,159.53,9502.0,157.6077,157.6077,157.0071,157.0662,9502.0
2022-01-11 15:00:00,159.58,159.92,159.58,159.86,6856.0,157.1154,157.4502,157.1154,157.3911,6856.0
2022-01-11 15:10:00,159.86,159.97,159.64,159.95,13533.0,157.3911,157.4994,157.1745,157.4797,13533.0
2022-01-11 15:20:00,159.99,159.99,159.56,159.66,21446.0,157.5191,157.5191,157.0957,157.1942,21446.0
2022-01-11 15:30:00,159.66,160.0,159.51,159.58,35814.0,157.1942,157.5289,157.0465,157.1154,35814.0
2022-01-11 15:40:00,159.51,159.88,159.3,159.66,19275.0,157.0465,157.4108,156.8397,157.1942,19275.0
2022-01-11 15:50:00,159.73,160.66,159.18,160.55,128376.0,157.2631,158.1787,156.7216,158.0704,128376.0
2022-01-12 09:30:00,162.15,163.54,162.15,163.43,16078.0,159.6457,161.0143,159.6457,160.9059,16078.0
2022-01-12 09:40:00,163.51,163.66,162.21,162.79,14157.0,160.9847,161.1324,159.7048,160.2758,14157.0
2022-01-12 09:50:00,162.73,163.89,162.73,163.89,8739.0,160.2168,161.3588,160.2168,161.3588,8739.0
2022-01-12 10:00:00,163.99,164.19,163.24,163.95,6686.0,161.4573,161.6542,160.7189,161.4179,6686.0
2022-01-12 10:10:00,164.02,164.39,163.78,164.16,7510.0,161.4868,161.8511,161.2505,161.6247,7510.0
2022-01-12 10:20:00,164.26,164.5,163.8,164.35,6133.0,161.7231,161.9594,161.2702,161.8117,6133.0
2022-01-12 10:30:00,164.36,164.36,163.18,163.2,11354.0,161.8216,161.8216,160.6598,160.6795,11354.0
2022-01-12 10:40:00,163.28,163.69,162.95,163.27,9459.0,160.7583,161.1619,160.4334,160.7484,9459.0
2022-01-12 10:50:00,163.33,163.33,162.28,162.69,11152.0,160.8075,160.8075,159.7737,160.1774,11152.0
2022-01-12 11:00:00,162.61,162.98,161.22,161.52,7978.0,160.0986,160.4629,158.7301,159.0254,7978.0
2022-01-12 11:10:00,161.59,161.84,161.3,161.77,18610.0,159.0944,159.3405,158.8088,159.2716,18610.0
2022-01-12 11:20:00,161.68,162.36,161.55,162.34,3446.0,159.183,159.8525,159.055,159.8328,3446.0
2022-01-12 11:30:00,162.23,162.65,162.14,162.5,3010.0,159.7245,160.138,159.6359,159.9903,3010.0
2022-01-12 11:40:00,162.55,163.0,162.42,162.65,5280.0,160.0395,160.4826,159.9115,160.138,5280.0
2022-01-12 11:50:00,162.75,163.06,162.72,162.99,5724.0,160.2365,160.5417,160.2069,160.4727,5724.0
2022-01-12 12:00:00,162.97,163.13,162.78,162.78,8360.0,160.4531,160.6106,160.266,160.266,8360.0
2022-01-12 12:10:00,162.91,162.96,162.42,162.7,4300.0,160.394,160.4432,159.9115,160.1872,4300.0
2022-01-12 12:20:00,162.81,162.82,162.56,162.7,2737.0,160.2955,160.3054,160.0494,160.1872,2737.0
2022-01-12 12:30:00,162.76,163.33,162.74,163.33,5899.0,160.2463,160.8075,160.2266,160.8075,5899.0
2022-01-12 12:40:00,163.13,163.41,163.05,163.39,7947.0,160.6106,160.8863,160.5318,160.8666,7947.0
2022-01-12 12:50:00,163.45,163.62,163.43,163.53,7796.0,160.9256,161.093,160.9059,161.0044,7796.0
2022-01-12 13:00:00,163.57,163.69,163.38,163.61,3938.0,161.0438,161.1619,160.8567,161.0832,3938.0
2022-01-12 13:10:00,163.75,163.75,163.34,163.59,8065.0,161.221,161.221,160.8173,161.0635,8065.0
2022-01-12 13:20:00,163.6,163.67,163.28,163.34,6962.0,161.0733,161.1422,160.7583,160.8173,6962.0
2022-01-12 13:30:00,163.31,163.5,163.14,163.47,6047.0,160.7878,160.9749,160.6204,160.9453,6047.0
2022-01-12 13:40:00,163.41,163.56,163.23,163.5,2970.0,160.8863,161.0339,160.709,160.9749,2970.0
2022-01-12 13:50:00,163.44,163.44,162.99,163.29,2962.0,160.9158,160.9158,160.4727,160.7681,2962.0
2022-01-12 14:00:00,163.24,163.28,162.85,163.2,4496.0,160.7189,160.7583,160.3349,160.6795,4496.0
2022-01-12 14:10:00,163.12,163.48,163.12,163.42,3215.0,160.6007,160.9552,160.6007,160.8961,3215.0
2022-01-12 14:20:00,163.46,163.56,163.39,163.56,5909.0,160.9355,161.0339,160.8666,161.0339,5909.0
2022-01-12 14:30:00,163.46,163.46,163.0,163.19,4519.0,160.9355,160.9355,160.4826,160.6697,4519.0
2022-01-12 14:40:00,163.16,163.22,162.93,163.11,5472.0,160.6401,160.6992,160.4137,160.5909,5472.0
2022-01-12 14:50:00,163.22,163.39,163.16,163.17,5036.0,160.6992,160.8666,160.6401,160.65,5036.0
2022-01-12 15:00:00,163.25,163.46,162.66,162.77,9164.0,160.7287,160.9355,160.1478,160.2561,9164.0
2022-01-12 15:10:00,162.73,163.06,162.73,162.83,3760.0,160.2168,160.5417,160.2168,160.3152,3760.0
2022-01-12 15:20:00,162.79,162.99,162.51,162.74,9827.0,160.2758,160.4727,160.0002,160.2266,9827.0
2022-01-12 15:30:00,162.68,162.82,162.43,162.5,10396.0,160.1675,160.3054,159.9214,159.9903,10396.0
2022-01-12 15:40:00,162.5,163.19,162.38,163.0,21146.0,159.9903,160.6697,159.8722,160.4826,21146.0
2022-01-12 15:50:00,163.08,163.2,162.71,163.01,63255.0,160.5614,160.6795,160.1971,160.4924,63255.0
2022-01-13 09:30:00,165.61,167.69,165.43,166.89,31879.0,163.0523,165.1002,162.8751,164.3125,31879.0
2022-01-13 09:40:00,166.96,167.17,166.25,166.97,20730.0,164.3814,164.5882,163.6824,164.3913,20730.0
2022-01-13 09:50:00,167.14,167.4,166.32,167.0,6247.0,164.5587,164.8146,163.7513,164.4208,6247.0
2022-01-13 10:00:00,167.0,167.04,165.69,165.88,7518.0,164.4208,164.4602,163.131,163.3181,7518.0
2022-01-13 10:10:00,165.99,165.99,163.87,163.98,8043.0,163.4264,163.4264,161.3392,161.4475,8043.0
2022-01-13 10:20:00,164.3,164.55,163.71,164.41,8137.0,161.7625,162.0087,161.1816,161.8708,8137.0
2022-01-13 10:30:00,164.23,164.32,162.98,163.16,8639.0,161.6936,161.7822,160.4629,160.6401,8639.0
2022-01-13 10:40:00,163.18,163.57,162.81,163.38,7602.0,160.6598,161.0438,160.2955,160.8567,7602.0
2022-01-13 10:50:00,163.27,163.27,162.11,162.84,7140.0,160.7484,160.7484,159.6063,160.3251,7140.0
2022-01-13 11:00:00,162.75,163.51,162.16,163.44,6160.0,160.2365,160.9847,159.6556,160.9158,6160.0
2022-01-13 11:10:00,163.39,163.39,162.62,162.91,10234.0,160.8666,160.8666,160.1085,160.394,10234.0
2022-01-13 11:20:00,162.87,164.12,162.87,164.12,7980.0,160.3546,161.5853,160.3546,161.5853,7980.0
2022-01-13 11:30:00,163.96,164.7,163.9,164.7,11349.0,161.4278,162.1563,161.3687,162.1563,11349.0
2022-01-13 11:40:00,164.56,164.56,163.99,164.06,3600.0,162.0185,162.0185,161.4573,161.5262,3600.0
2022-01-13 11:50:00,163.89,163.97,163.74,163.86,6828.0,161.3588,161.4376,161.2112,161.3293,6828.0
2022-01-13 12:00:00,163.73,163.73,163.2,163.27,6689.0,161.2013,161.2013,160.6795,160.7484,6689.0
2022-01-13 12:10:00,163.35,163.43,161.76,161.95,7888.0,160.8272,160.9059,159.2617,159.4488,7888.0
2022-01-13 12:20:00,161.85,161.98,161.34,161.58,5273.0,159.3504,159.4783,158.8482,159.0845,5273.0
2022-01-13 12:30:00,161.32,161.8,161.2,161.8,10839.0,158.8285,159.3011,158.7104,159.3011,10839.0
2022-01-13 12:40:00,161.69,161.74,160.72,160.81,5363.0,159.1928,159.242,158.2378,158.3264,5363.0
2022-01-13 12:50:00,160.8,161.33,160.64,161.14,3820.0,158.3166,158.8384,158.159,158.6513,3820.0
2022-01-13 13:00:00,161.03,161.68,160.88,161.54,2370.0,158.543,159.183,158.3953,159.0451,2370.0
2022-01-13 13:10:00,161.66,161.68,160.99,161.39,3742.0,159.1633,159.183,158.5036,158.8975,3742.0
2022-01-13 13:20:00,161.31,161.61,160.79,161.24,5356.0,158.8187,159.1141,158.3067,158.7498,5356.0
2022-01-13 13:30:00,160.93,161.2,160.64,161.2,3700.0,158.4446,158.7104,158.159,158.7104,3700.0
2022-01-13 13:40:00,161.31,161.31,160.78,160.8,4294.0,158.8187,158.8187,158.2969,158.3166,4294.0
2022-01-13 13:50:00,160.75,161.14,160.63,161.14,8230.0,158.2673,158.6513,158.1492,158.6513,8230.0
2022-01-13 14:00:00,161.1,161.45,160.88,160.97,5931.0,158.6119,158.9565,158.3953,158.4839,5931.0
2022-01-13 14:10:00,160.99,161.04,160.47,160.58,7303.0,158.5036,158.5529,157.9917,158.1,7303.0
2022-01-13 14:20:00,160.51,160.58,160.05,160.09,8060.0,158.031,158.1,157.5782,157.6175,8060.0
2022-01-13 14:30:00,160.15,160.21,159.54,159.55,5985.0,157.6766,157.7357,157.076,157.0859,5985.0
2022-01-13 14:40:00,159.6,160.0,159.45,159.65,6688.0,157.1351,157.5289,156.9874,157.1843,6688.0
2022-01-13 14:50:00,159.68,160.35,159.68,160.35,10561.0,157.2139,157.8735,157.2139,157.8735,10561.0
2022-01-13 15:00:00,160.35,160.53,159.62,159.69,16881.0,157.8735,158.0507,157.1548,157.2237,16881.0
2022-01-13 15:10:00,159.68,159.75,159.12,159.49,26443.0,157.2139,157.2828,156.6625,157.0268,26443.0
2022-01-13 15:20:00,159.65,159.75,159.15,159.69,28699.0,157.1843,157.2828,156.6921,157.2237,28699.0
2022-01-13 15:30:00,159.81,160.02,158.91,158.99,25607.0,157.3419,157.5486,156.4558,156.5345,25607.0
2022-01-13 15:40:00,159.05,159.24,158.7,158.9,34097.0,156.5936,156.7807,156.249,156.4459,34097.0
2022-01-13 15:50:00,158.73,158.86,157.43,158.08,128291.0,156.2785,156.4065,154.9986,155.6386,128291.0
2022-01-14 09:30:00,157.2,159.85,156.71,159.7,37406.0,154.7722,157.3812,154.2897,157.2336,37406.0
2022-01-14 09:40:00,159.83,160.57,159.76,159.76,12116.0,157.3615,158.0901,157.2926,157.2926,12116.0
2022-01-14 09:50:00,159.82,161.76,159.76,160.58,16858.0,157.3517,159.2617,157.2926,158.1,16858.0
2022-01-14 10:00:00,160.86,161.0,159.78,160.51,15617.0,158.3756,158.5135,157.3123,158.031,15617.0
2022-01-14 10:10:00,160.64,161.65,160.14,161.65,12924.0,158.159,159.1534,157.6668,159.1534,12924.0
2022-01-14 10:20:00,161.54,161.69,160.03,160.2,15586.0,159.0451,159.1928,157.5585,157.7258,15586.0
2022-01-14 10:30:00,160.15,160.15,159.4,159.8,7370.0,157.6766,157.6766,156.9382,157.332,7370.0
2022-01-14 10:40:00,159.65,160.18,159.32,160.07,9413.0,157.1843,157.7061,156.8594,157.5978,9413.0
2022-01-14 10:50:00,160.15,160.2,159.51,159.69,6046.0,157.6766,157.7258,157.0465,157.2237,6046.0
2022-01-14 11:00:00,159.78,160.47,159.22,159.22,6599.0,157.3123,157.9917,156.761,156.761,6599.0
2022-01-14 11:10:00,159.28,159.67,159.2,159.37,13324.0,156.82,157.204,156.7413,156.9087,13324.0
2022-01-14 11:20:00,159.45,160.68,159.34,160.07,7209.0,156.9874,158.1984,156.8791,157.5978,7209.0
2022-01-14 11:30:00,160.24,161.2,159.89,161.14,15531.0,157.7652,158.7104,157.4206,158.6513,15531.0
2022-01-14 11:40:00,161.0,161.76,160.91,161.54,14905.0,158.5135,159.2617,158.4249,159.0451,14905.0
2022-01-14 11:50:00,161.43,162.1,161.43,161.77,4484.0,158.9368,159.5965,158.9368,159.2716,4484.0
2022-01-14 12:00:00,161.68,161.82,161.15,161.47,6820.0,159.183,159.3208,158.6612,158.9762,6820.0
2022-01-14 12:10:00,161.36,161.54,160.73,161.16,6341.0,158.8679,159.0451,158.2476,158.671,6341.0
2022-01-14 12:20:00,161.07,161.18,160.8,161.1,2648.0,158.5824,158.6907,158.3166,158.6119,2648.0
2022-01-14 12:30:00,161.17,161.29,160.95,160.96,6946.0,158.6809,158.799,158.4643,158.4741,6946.0
2022-01-14 12:40:00,160.92,161.09,160.38,160.39,4189.0,158.4347,158.6021,157.9031,157.9129,4189.0
2022-01-14 12:50:00,160.62,160.73,160.38,160.48,4759.0,158.1393,158.2476,157.9031,158.0015,4759.0
2022-01-14 13:00:00,160.39,160.85,160.39,160.55,5155.0,157.9129,158.3658,157.9129,158.0704,5155.0
2022-01-14 13:10:00,160.3,160.8,160.27,160.56,27235.0,157.8243,158.3166,157.7948,158.0803,27235.0
2022-01-14 13:20:00,160.48,160.56,160.17,160.52,6902.0,158.0015,158.0803,157.6963,158.0409,6902.0
2022-01-14 13:30:00,160.44,160.7,160.18,160.46,10287.0,157.9621,158.2181,157.7061,157.9818,10287.0
2022-01-14 13:40:00,160.55,160.91,160.52,160.85,4464.0,158.0704,158.4249,158.0409,158.3658,4464.0
2022-01-14 13:50:00,160.91,161.69,160.91,161.61,4182.0,158.4249,159.1928,158.4249,159.1141,4182.0
2022-01-14 14:00:00,161.64,161.8,161.27,161.3,6563.0,159.1436,159.3011,158.7793,158.8088,6563.0
2022-01-14 14:10:00,161.3,161.33,160.89,161.01,9795.0,158.8088,158.8384,158.4052,158.5233,9795.0
2022-01-14 14:20:00,160.93,161.15,160.64,160.86,10618.0,158.4446,158.6612,158.159,158.3756,10618.0
2022-01-14 14:30:00,160.81,161.54,160.8,161.41,5464.0,158.3264,159.0451,158.3166,158.9171,5464.0
2022-01-14 14:40:00,161.35,161.47,161.11,161.22,6580.0,158.8581,158.9762,158.6218,158.7301,6580.0
2022-01-14 14:50:00,161.34,161.39,160.78,160.78,5593.0,158.8482,158.8975,158.2969,158.2969,5593.0
2022-01-14 15:00:00,160.79,161.51,160.79,161.2,9077.0,158.3067,159.0156,158.3067,158.7104,9077.0
2022-01-14 15:10:00,161.19,162.06,161.18,161.99,8000.0,158.7005,159.5571,158.6907,159.4882,8000.0
2022-01-14 15:20:00,162.02,162.49,161.89,162.17,18646.0,159.5177,159.9805,159.3897,159.6654,18646.0
2022-01-14 15:30:00,162.17,163.1,162.16,162.97,25247.0,159.6654,160.581,159.6556,160.4531,25247.0
2022-01-14 15:40:00,162.97,163.62,162.79,163.55,70442.0,160.4531,161.093,160.2758,161.0241,70442.0
2022-01-14 15:50:00,163.55,164.71,163.55,164.6,189137.0,161.0241,162.1662,161.0241,162.0579,189137.0
2022-01-18 09:30:00,160.94,161.59,158.58,158.58,39232.0,158.4544,159.0944,156.1309,156.1309,39232.0
2022-01-18 09:40:00,158.5,159.88,158.17,159.45,17306.0,156.0521,157.4108,155.7272,156.9874,17306.0
2022-01-18 09:50:00,159.32,159.37,158.24,159.21,16626.0,156.8594,156.9087,155.7961,156.7511,16626.0
2022-01-18 10:00:00,159.15,160.06,158.3,159.84,21080.0,156.6921,157.588,155.8552,157.3714,21080.0
2022-01-18 10:10:00,159.72,160.71,159.71,160.05,10950.0,157.2532,158.228,157.2434,157.5782,10950.0
2022-01-18 10:20:00,160.12,160.12,159.3,159.5,9823.0,157.6471,157.6471,156.8397,157.0366,9823.0
2022-01-18 10:30:00,159.52,159.58,158.41,158.57,13520.0,157.0563,157.1154,155.9635,156.121,13520.0
2022-01-18 10:40:00,158.43,159.28,158.39,159.08,8306.0,155.9832,156.82,155.9438,156.6231,8306.0
2022-01-18 10:50:00,159.06,159.2,158.0,158.2,9808.0,156.6034,156.7413,155.5598,155.7567,9808.0
2022-01-18 11:00:00,158.08,158.57,157.54,157.89,11451.0,155.6386,156.121,155.1069,155.4515,11451.0
2022-01-18 11:10:00,157.98,158.63,157.57,158.16,14183.0,155.5401,156.1801,155.1365,155.7173,14183.0
2022-01-18 11:20:00,158.13,158.41,157.77,157.78,11872.0,155.6878,155.9635,155.3334,155.3432,11872.0
2022-01-18 11:30:00,157.83,159.26,157.62,159.0,9509.0,155.3924,156.8004,155.1857,156.5444,9509.0
2022-01-18 11:40:00,159.02,159.2,158.73,159.16,5207.0,156.5641,156.7413,156.2785,156.7019,5207.0
2022-01-18 11:50:00,159.43,159.55,159.0,159.0,4804.0,156.9677,157.0859,156.5444,156.5444,4804.0
2022-01-18 12:00:00,159.12,159.21,158.48,158.89,7636.0,156.6625,156.7511,156.0324,156.4361,7636.0
2022-01-18 12:10:00,158.77,159.0,158.55,158.98,5499.0,156.3179,156.5444,156.1013,156.5247,5499.0
2022-01-18 12:20:00,158.89,159.06,158.2,158.27,5202.0,156.4361,156.6034,155.7567,155.8256,5202.0
2022-01-18 12:30:00,158.19,158.19,157.78,157.95,4316.0,155.7469,155.7469,155.3432,155.5106,4316.0
2022-01-18 12:40:00,157.87,158.3,157.28,157.69,23660.0,155.4318,155.8552,154.8509,155.2546,23660.0
2022-01-18 12:50:00,157.65,157.85,157.25,157.28,10951.0,155.2152,155.4121,154.8214,154.8509,10951.0
2022-01-18 13:00:00,157.13,157.22,156.39,156.64,10214.0,154.7032,154.7919,153.9747,154.2208,10214.0
2022-01-18 13:10:00,156.55,157.29,156.45,156.52,22477.0,154.1322,154.8608,154.0337,154.1027,22477.0
2022-01-18 13:20:00,156.5,156.56,156.1,156.56,6401.0,154.083,154.1421,153.6892,154.1421,6401.0
2022-01-18 13:30:00,156.44,156.57,155.96,156.34,6293.0,154.0239,154.1519,153.5513,153.9254,6293.0
2022-01-18 13:40:00,156.34,156.62,156.05,156.22,10550.0,153.9254,154.2011,153.6399,153.8073,10550.0
2022-01-18 13:50:00,156.21,156.53,156.12,156.53,2650.0,153.7975,154.1125,153.7088,154.1125,2650.0
2022-01-18 14:00:00,156.63,156.81,156.39,156.56,7639.0,154.211,154.3882,153.9747,154.1421,7639.0
2022-01-18 14:10:00,156.65,156.87,156.39,156.76,5112.0,154.2307,154.4473,153.9747,154.339,5112.0
2022-01-18 14:20:00,156.66,156.66,156.11,156.33,5598.0,154.2405,154.2405,153.699,153.9156,5598.0
2022-01-18 14:30:00,156.31,157.25,156.31,157.25,6484.0,153.8959,154.8214,153.8959,154.8214,6484.0
2022-01-18 14:40:00,157.2,157.53,156.95,157.53,4588.0,154.7722,155.0971,154.526,155.0971,4588.0
2022-01-18 14:50:00,157.61,157.8,157.47,157.5,6514.0,155.1758,155.3629,155.038,155.0675,6514.0
2022-01-18 15:00:00,157.42,157.71,157.26,157.36,8832.0,154.9888,155.2743,154.8312,154.9297,8832.0
2022-01-18 15:10:00,157.28,157.84,156.6,156.85,11604.0,154.8509,155.4023,154.1814,154.4276,11604.0
2022-01-18 15:20:00,156.71,157.05,156.71,156.94,8515.0,154.2897,154.6245,154.2897,154.5162,8515.0
2022-01-18 15:30:00,156.85,157.08,156.13,156.34,55032.0,154.4276,154.654,153.7187,153.9254,55032.0
2022-01-18 15:40:00,156.28,156.34,155.37,156.19,59404.0,153.8664,153.9254,152.9704,153.7778,59404.0
2022-01-18 15:50:00,156.21,156.38,155.24,155.56,208219.0,153.7975,153.9648,152.8424,153.1575,208219.0
2022-01-19 09:30:00,156.25,158.47,155.01,158.15,43291.0,153.8368,156.0226,152.616,155.7075,43291.0
2022-01-19 09:40:00,157.98,158.24,157.02,157.53,13668.0,155.5401,155.7961,154.5949,155.0971,13668.0
2022-01-19 09:50:00,157.35,158.26,156.92,157.6,8399.0,154.9199,155.8158,154.4965,155.166,8399.0
2022-01-19 10:00:00,157.52,157.89,156.93,156.94,10952.0,155.0872,155.4515,154.5063,154.5162,10952.0
2022-01-19 10:10:00,157.08,157.9,156.77,157.15,16610.0,154.654,155.4614,154.3488,154.7229,16610.0
2022-01-19 10:20:00,157.15,157.15,155.8,155.97,10368.0,154.7229,154.7229,153.3938,153.5612,10368.0
2022-01-19 10:30:00,155.9,156.02,155.26,155.3,13059.0,153.4922,153.6104,152.8621,152.9015,13059.0
2022-01-19 10:40:00,155.39,155.39,154.13,154.24,15956.0,152.9901,152.9901,151.7496,151.8579,15956.0
2022-01-19 10:50:00,154.23,154.74,153.39,153.84,22550.0,151.848,152.3502,151.021,151.4641,22550.0
2022-01-19 11:00:00,154.02,154.43,152.84,153.0,27555.0,151.6413,152.0449,150.4795,150.637,27555.0
2022-01-19 11:10:00,153.0,153.0,150.41,150.41,29361.0,150.637,150.637,148.087,148.087,29361.0
2022-01-19 11:20:00,150.4,150.68,149.79,150.55,30014.0,148.0772,148.3529,147.4766,148.2249,30014.0
2022-01-19 11:30:00,150.99,151.29,150.19,150.64,13022.0,148.6581,148.9534,147.8704,148.3135,13022.0
2022-01-19 11:40:00,150.28,150.88,150.21,150.3,23300.0,147.959,148.5498,147.8901,147.9787,23300.0
2022-01-19 11:50:00,150.3,151.02,150.2,150.84,10262.0,147.9787,148.6876,147.8803,148.5104,10262.0
2022-01-19 12:00:00,150.91,151.32,150.86,151.15,21171.0,148.5793,148.983,148.5301,148.8156,21171.0
2022-01-19 12:10:00,151.12,151.78,151.07,151.44,14556.0,148.7861,149.4359,148.7368,149.1011,14556.0
2022-01-19 12:20:00,151.66,151.94,151.59,151.86,7241.0,149.3177,149.5934,149.2488,149.5146,7241.0
2022-01-19 12:30:00,151.87,152.47,151.8,151.97,4928.0,149.5245,150.1152,149.4556,149.6229,4928.0
2022-01-19 12:40:00,151.93,152.07,151.33,151.75,8627.0,149.5836,149.7214,148.9928,149.4063,8627.0
2022-01-19 12:50:00,151.77,151.86,151.51,151.8,14380.0,149.426,149.5146,149.17,149.4556,14380.0
2022-01-19 13:00:00,151.76,152.02,151.15,151.68,13501.0,149.4162,149.6722,148.8156,149.3374,13501.0
2022-01-19 13:10:00,151.58,151.84,151.47,151.5,14336.0,149.239,149.4949,149.1307,149.1602,14336.0
2022-01-19 13:20:00,151.36,151.41,150.81,150.81,9798.0,149.0224,149.0716,148.4809,148.4809,9798.0
2022-01-19 13:30:00,150.73,150.89,150.31,150.61,10094.0,148.4021,148.5596,147.9886,148.2839,10094.0
2022-01-19 13:40:00,150.51,150.88,150.43,150.49,14184.0,148.1855,148.5498,148.1067,148.1658,14184.0
2022-01-19 13:50:00,150.4,150.84,150.33,150.47,18290.0,148.0772,148.5104,148.0083,148.1461,18290.0
2022-01-19 14:00:00,150.5,150.6,149.91,149.91,12648.0,148.1756,148.2741,147.5948,147.5948,12648.0
2022-01-19 14:10:00,149.96,150.12,149.48,149.78,14977.0,147.644,147.8015,147.1714,147.4668,14977.0
2022-01-19 14:20:00,149.75,149.75,148.95,149.29,33642.0,147.4372,147.4372,146.6496,146.9843,33642.0
2022-01-19 14:30:00,149.22,149.93,149.22,149.58,13329.0,146.9154,147.6144,146.9154,147.2699,13329.0
2022-01-19 14:40:00,149.69,150.16,149.52,149.55,10334.0,147.3782,147.8409,147.2108,147.2403,10334.0
2022-01-19 14:50:00,149.68,150.34,149.6,149.99,7378.0,147.3683,148.0181,147.2895,147.6735,7378.0
2022-01-19 15:00:00,149.87,149.96,149.45,149.82,11805.0,147.5554,147.644,147.1419,147.5061,11805.0
2022-01-19 15:10:00,149.71,150.41,149.7,149.96,9520.0,147.3978,148.087,147.388,147.644,9520.0
2022-01-19 15:20:00,149.95,150.16,149.48,149.49,13280.0,147.6341,147.8409,147.1714,147.1812,13280.0
2022-01-19 15:30:00,149.46,149.72,149.12,149.42,19641.0,147.1517,147.4077,146.817,147.1123,19641.0
2022-01-19 15:40:00,149.38,149.85,149.37,149.59,23657.0,147.0729,147.5357,147.0631,147.2797,23657.0
2022-01-19 15:50:00,149.55,149.57,148.15,148.22,173519.0,147.2403,147.26,145.8619,145.9309,173519.0
2022-01-20 09:30:00,150.36,150.36,147.52,147.87,59586.0,148.0378,148.0378,145.2417,145.5863,59586.0
2022-01-20 09:40:00,147.76,148.85,147.27,148.27,36767.0,145.478,146.5511,144.9955,145.9801,36767.0
2022-01-20 09:50:00,148.41,149.81,148.23,149.44,20811.0,146.1179,147.4963,145.9407,147.132,20811.0
2022-01-20 10:00:00,149.62,150.41,149.41,150.04,13622.0,147.3092,148.087,147.1025,147.7227,13622.0
2022-01-20 10:10:00,150.13,150.25,148.9,149.06,19009.0,147.8114,147.9295,146.6004,146.7579,19009.0
2022-01-20 10:20:00,149.06,150.31,149.01,150.31,10096.0,146.7579,147.9886,146.7087,147.9886,10096.0
2022-01-20 10:30:00,150.43,151.65,150.43,151.65,17247.0,148.1067,149.3079,148.1067,149.3079,17247.0
2022-01-20 10:40:00,151.69,152.09,151.43,151.65,12768.0,149.3473,149.7411,149.0913,149.3079,12768.0
2022-01-20 10:50:00,151.5,152.41,151.42,152.38,11331.0,149.1602,150.0561,149.0814,150.0266,11331.0
2022-01-20 11:00:00,152.25,152.84,152.17,152.29,13351.0,149.8986,150.4795,149.8199,149.938,13351.0
2022-01-20 11:10:00,152.16,152.23,151.48,151.71,7233.0,149.81,149.8789,149.1405,149.367,7233.0
2022-01-20 11:20:00,151.6,152.16,151.32,152.1,8209.0,149.2587,149.81,148.983,149.7509,8209.0
2022-01-20 11:30:00,152.08,152.13,151.48,151.86,11391.0,149.7312,149.7805,149.1405,149.5146,11391.0
2022-01-20 11:40:00,151.85,151.88,151.32,151.68,5945.0,149.5048,149.5343,148.983,149.3374,5945.0
2022-01-20 11:50:00,151.75,152.27,151.75,151.87,8822.0,149.4063,149.9183,149.4063,149.5245,8822.0
2022-01-20 12:00:00,151.9,151.98,151.73,151.74,3607.0,149.554,149.6328,149.3866,149.3965,3607.0
2022-01-20 12:10:00,151.71,152.31,151.71,151.84,4385.0,149.367,149.9577,149.367,149.4949,4385.0
2022-01-20 12:20:00,151.76,152.27,151.73,152.27,5228.0,149.4162,149.9183,149.3866,149.9183,5228.0
2022-01-20 12:30:00,152.42,152.6,152.27,152.37,5505.0,150.066,150.2432,149.9183,150.0168,5505.0
2022-01-20 12:40:00,152.42,152.47,152.24,152.47,5369.0,150.066,150.1152,149.8888,150.1152,5369.0
2022-01-20 12:50:00,152.29,152.44,151.86,152.23,5059.0,149.938,150.0857,149.5146,149.8789,5059.0
2022-01-20 13:00:00,152.12,152.13,151.35,151.45,6028.0,149.7706,149.7805,149.0125,149.111,6028.0
2022-01-20 13:10:00,151.55,151.82,151.52,151.8,9937.0,149.2094,149.4753,149.1799,149.4556,9937.0
2022-01-20 13:20:00,151.83,152.15,151.79,151.81,7300.0,149.4851,149.8002,149.4457,149.4654,7300.0
2022-01-20 13:30:00,151.81,151.85,151.44,151.76,11484.0,149.4654,149.5048,149.1011,149.4162,11484.0
2022-01-20 13:40:00,151.75,151.94,151.53,151.7,18587.0,149.4063,149.5934,149.1897,149.3571,18587.0
2022-01-20 13:50:00,151.65,151.95,151.59,151.72,23325.0,149.3079,149.6032,149.2488,149.3768,23325.0
2022-01-20 14:00:00,151.85,152.23,151.63,152.21,12098.0,149.5048,149.8789,149.2882,149.8592,12098.0
2022-01-20 14:10:00,152.15,152.15,150.94,151.05,20011.0,149.8002,149.8002,148.6088,148.7171,20011.0
2022-01-20 14:20:00,151.05,151.37,150.57,150.57,4875.0,148.7171,149.0322,148.2446,148.2446,4875.0
2022-01-20 14:30:00,150.47,150.67,150.05,150.5,6699.0,148.1461,148.343,147.7326,148.1756,6699.0
2022-01-20 14:40:00,150.49,150.59,149.61,149.96,5909.0,148.1658,148.2643,147.2994,147.644,5909.0
2022-01-20 14:50:00,149.94,150.39,149.88,150.12,3676.0,147.6243,148.0673,147.5652,147.8015,3676.0
2022-01-20 15:00:00,150.08,150.48,149.24,149.24,11683.0,147.7621,148.156,146.9351,146.9351,11683.0
2022-01-20 15:10:00,149.22,149.44,148.43,148.62,35699.0,146.9154,147.132,146.1376,146.3247,35699.0
2022-01-20 15:20:00,148.54,148.56,147.45,147.76,34066.0,146.2459,146.2656,145.1727,145.478,34066.0
2022-01-20 15:30:00,147.53,147.74,146.39,146.61,23118.0,145.2515,145.4583,144.1291,144.3457,23118.0
2022-01-20 15:40:00,146.67,146.81,145.72,146.1,40399.0,144.4048,144.5426,143.4695,143.8436,40399.0
2022-01-20 15:50:00,146.06,146.3,145.29,145.48,175855.0,143.8042,144.0405,143.0461,143.2332,175855.0
2022-01-21 09:30:00,145.06,147.01,143.91,146.03,57602.0,142.8197,144.7395,141.6874,143.7747,57602.0
2022-01-21 09:40:00,146.0,146.15,144.2,145.32,32923.0,143.7451,143.8928,141.9729,143.0756,32923.0
2022-01-21 09:50:00,145.53,145.68,143.61,144.52,22996.0,143.2824,143.4301,141.3921,142.288,22996.0
2022-01-21 10:00:00,144.76,144.94,143.64,144.12,28010.0,142.5243,142.7015,141.4216,141.8942,28010.0
2022-01-21 10:10:00,144.23,144.25,143.02,143.04,30189.0,142.0025,142.0222,140.8112,140.8309,30189.0
2022-01-21 10:20:00,143.15,144.74,142.48,144.34,26831.0,140.9392,142.5046,140.2795,142.1108,26831.0
2022-01-21 10:30:00,144.43,147.06,144.14,146.22,50490.0,142.1994,144.7888,141.9139,143.9617,50490.0
2022-01-21 10:40:00,146.13,147.2,146.04,147.2,27579.0,143.8731,144.9266,143.7845,144.9266,27579.0
2022-01-21 10:50:00,147.3,148.66,146.69,146.94,37635.0,145.0251,146.3641,144.4245,144.6706,37635.0
2022-01-21 11:00:00,146.78,148.53,146.68,148.01,21521.0,144.5131,146.2361,144.4146,145.7241,21521.0
2022-01-21 11:10:00,147.9,147.96,146.61,146.97,15597.0,145.6158,145.6749,144.3457,144.7002,15597.0
2022-01-21 11:20:00,147.01,147.64,146.81,146.91,11836.0,144.7395,145.3598,144.5426,144.6411,11836.0
2022-01-21 11:30:00,146.7,147.22,146.3,146.77,31703.0,144.4343,144.9463,144.0405,144.5032,31703.0
2022-01-21 11:40:00,146.8,147.1,146.02,146.4,43178.0,144.5328,144.8282,143.7648,144.139,43178.0
2022-01-21 11:50:00,146.41,146.52,145.83,146.33,10953.0,144.1488,144.2571,143.5778,144.07,10953.0
2022-01-21 12:00:00,146.16,146.93,146.16,146.43,8100.0,143.9027,144.6608,143.9027,144.1685,8100.0
2022-01-21 12:10:00,146.4,146.59,145.61,145.75,14310.0,144.139,144.326,143.3612,143.499,14310.0
2022-01-21 12:20:00,145.65,146.27,145.35,145.76,10772.0,143.4005,144.011,143.1052,143.5088,10772.0
2022-01-21 12:30:00,145.72,146.28,145.4,145.69,5845.0,143.4695,144.0208,143.1544,143.4399,5845.0
2022-01-21 12:40:00,145.82,146.02,145.25,145.25,6035.0,143.5679,143.7648,143.0067,143.0067,6035.0
2022-01-21 12:50:00,145.28,145.74,145.15,145.74,8531.0,143.0363,143.4892,142.9083,143.4892,8531.0
2022-01-21 13:00:00,145.83,146.02,145.35,145.81,6245.0,143.5778,143.7648,143.1052,143.5581,6245.0
2022-01-21 13:10:00,145.75,146.61,145.59,145.6,5807.0,143.499,144.3457,143.3415,143.3513,5807.0
2022-01-21 13:20:00,145.64,145.64,144.84,144.99,6992.0,143.3907,143.3907,142.6031,142.7507,6992.0
2022-01-21 13:30:00,144.95,145.72,144.95,145.46,9924.0,142.7114,143.4695,142.7114,143.2135,9924.0
2022-01-21 13:40:00,145.5,145.87,145.11,145.48,5069.0,143.2529,143.6171,142.8689,143.2332,5069.0
2022-01-21 13:50:00,145.57,145.9,144.91,145.04,7235.0,143.3218,143.6467,142.672,142.8,7235.0
2022-01-21 14:00:00,145.1,145.65,144.85,145.2,6647.0,142.859,143.4005,142.6129,142.9575,6647.0
2022-01-21 14:10:00,145.32,145.55,144.97,145.13,6978.0,143.0756,143.3021,142.731,142.8886,6978.0
2022-01-21 14:20:00,145.11,145.39,144.2,144.26,12400.0,142.8689,143.1446,141.9729,142.032,12400.0
2022-01-21 14:30:00,144.3,144.7,143.77,144.64,23230.0,142.0714,142.4652,141.5496,142.4061,23230.0
2022-01-21 14:40:00,144.6,145.14,144.6,145.05,10214.0,142.3668,142.8984,142.3668,142.8098,10214.0
2022-01-21 14:50:00,145.09,145.09,144.22,144.22,6029.0,142.8492,142.8492,141.9926,141.9926,6029.0
2022-01-21 15:00:00,144.02,144.64,143.68,143.84,22717.0,141.7957,142.4061,141.461,141.6185,22717.0
2022-01-21 15:10:00,143.84,144.8,143.26,144.27,23727.0,141.6185,142.5637,141.0475,142.0419,23727.0
2022-01-21 15:20:00,144.22,144.36,143.5,143.76,18277.0,141.9926,142.1305,141.2838,141.5397,18277.0
2022-01-21 15:30:00,143.64,144.37,143.62,144.22,26208.0,141.4216,142.1403,141.4019,141.9926,26208.0
2022-01-21 15:40:00,144.25,144.91,144.0,144.42,32020.0,142.0222,142.672,141.776,142.1895,32020.0
2022-01-21 15:50:00,144.34,144.42,142.78,143.51,211248.0,142.1108,142.1895,140.5749,141.2936,211248.0
2022-01-24 09:30:00,140.83,141.48,138.73,140.65,62861.0,138.655,139.2949,136.5874,138.4778,62861.0
2022-01-24 09:40:00,140.47,141.11,140.01,140.08,29611.0,138.3005,138.9307,137.8477,137.9166,29611.0
2022-01-24 09:50:00,140.08,141.05,139.14,139.67,38313.0,137.9166,138.8716,136.9911,137.5129,38313.0
2022-01-24 10:00:00,139.42,140.4,139.37,139.7,25911.0,137.2668,138.2316,137.2175,137.5424,25911.0
2022-01-24 10:10:00,139.37,140.28,138.72,139.31,26161.0,137.2175,138.1135,136.5776,137.1585,26161.0
2022-01-24 10:20:00,139.28,142.21,139.28,141.37,23877.0,137.1289,140.0137,137.1289,139.1866,23877.0
2022-01-24 10:30:00,141.64,143.39,141.47,141.88,30476.0,139.4525,141.1755,139.2851,139.6888,30476.0
2022-01-24 10:40:00,141.9,142.06,140.38,140.56,15421.0,139.7085,139.866,138.2119,138.3892,15421.0
2022-01-24 10:50:00,140.56,142.49,140.38,141.69,21771.0,138.3892,140.2894,138.2119,139.5017,21771.0
2022-01-24 11:00:00,141.55,141.92,141.0,141.25,15207.0,139.3639,139.7282,138.8224,139.0685,15207.0
2022-01-24 11:10:00,141.07,141.38,140.57,140.66,11908.0,138.8913,139.1965,138.399,138.4876,11908.0
2022-01-24 11:20:00,140.81,141.32,140.03,141.09,17270.0,138.6353,139.1374,137.8673,138.911,17270.0
2022-01-24 11:30:00,140.72,141.26,139.95,140.18,9085.0,138.5467,139.0783,137.7886,138.015,9085.0
2022-01-24 11:40:00,140.26,140.31,139.01,139.05,18074.0,138.0938,138.143,136.8631,136.9025,18074.0
2022-01-24 11:50:00,138.92,140.35,138.91,140.3,17734.0,136.7745,138.1824,136.7646,138.1332,17734.0
2022-01-24 12:00:00,140.44,140.65,138.73,138.92,20594.0,138.271,138.4778,136.5874,136.7745,20594.0
2022-01-24 12:10:00,138.96,139.19,137.85,138.38,34463.0,136.8139,137.0403,135.721,136.2428,34463.0
2022-01-24 12:20:00,138.26,138.96,137.58,138.35,20642.0,136.1247,136.8139,135.4552,136.2133,20642.0
2022-01-24 12:30:00,138.58,139.0,138.0,138.48,12070.0,136.4397,136.8533,135.8687,136.3413,12070.0
2022-01-24 12:40:00,138.32,139.54,137.85,139.54,12317.0,136.1838,137.3849,135.721,137.3849,12317.0
2022-01-24 12:50:00,139.27,140.56,138.98,139.99,10519.0,137.1191,138.3892,136.8336,137.828,10519.0
2022-01-24 13:00:00,140.06,141.79,139.94,141.22,10535.0,137.8969,139.6002,137.7787,139.039,10535.0
2022-01-24 13:10:00,141.33,142.45,141.18,142.29,6309.0,139.1473,140.25,138.9996,140.0924,6309.0
2022-01-24 13:20:00,142.34,142.34,141.23,141.31,15361.0,140.1417,140.1417,139.0488,139.1276,15361.0
2022-01-24 13:30:00,141.28,142.28,141.15,142.11,10304.0,139.098,140.0826,138.97,139.9152,10304.0
2022-01-24 13:40:00,142.17,142.72,141.32,142.72,6837.0,139.9743,140.5158,139.1374,140.5158,6837.0
2022-01-24 13:50:00,142.61,143.45,142.45,143.45,18173.0,140.4075,141.2345,140.25,141.2345,18173.0
2022-01-24 14:00:00,143.52,145.02,143.41,144.92,22170.0,141.3034,142.7803,141.1951,142.6818,22170.0
2022-01-24 14:10:00,144.71,145.0,143.45,143.64,17999.0,142.4751,142.7606,141.2345,141.4216,17999.0
2022-01-24 14:20:00,143.62,144.14,142.82,143.2,17972.0,141.4019,141.9139,140.6143,140.9884,17972.0
2022-01-24 14:30:00,143.17,144.1,142.43,142.96,18492.0,140.9588,141.8745,140.2303,140.7521,18492.0
2022-01-24 14:40:00,142.87,143.7,142.66,143.7,16320.0,140.6635,141.4807,140.4567,141.4807,16320.0
2022-01-24 14:50:00,144.2,145.06,143.75,145.06,18407.0,141.9729,142.8197,141.5299,142.8197,18407.0
2022-01-24 15:00:00,145.06,145.54,144.41,145.06,104151.0,142.8197,143.2922,142.1797,142.8197,104151.0
2022-01-24 15:10:00,145.1,146.01,144.71,144.8,28748.0,142.859,143.755,142.4751,142.5637,28748.0
2022-01-24 15:20:00,145.07,145.93,145.03,145.44,23158.0,142.8295,143.6762,142.7901,143.1938,23158.0
2022-01-24 15:30:00,145.23,146.88,145.09,146.51,23323.0,142.987,144.6116,142.8492,144.2473,23323.0
2022-01-24 15:40:00,146.34,146.5,144.86,146.29,23643.0,144.0799,144.2374,142.6227,144.0307,23643.0
2022-01-24 15:50:00,146.24,147.62,146.12,147.61,146079.0,143.9814,145.3401,143.8633,145.3303,146079.0
2022-01-25 09:30:00,142.68,143.61,141.0,143.0,61356.0,140.4764,141.3921,138.8224,140.7915,61356.0
2022-01-25 09:40:00,143.3,143.81,140.36,140.36,14486.0,141.0868,141.589,138.1922,138.1922,14486.0
2022-01-25 09:50:00,140.52,141.65,140.44,141.23,21532.0,138.3498,139.4623,138.271,139.0488,21532.0
2022-01-25 10:00:00,141.16,141.51,140.41,140.93,20003.0,138.9799,139.3245,138.2415,138.7534,20003.0
2022-01-25 10:10:00,140.82,142.22,140.05,142.12,18843.0,138.6451,140.0235,137.887,139.9251,18843.0
2022-01-25 10:20:00,141.86,143.59,141.56,143.53,20208.0,139.6691,141.3724,139.3737,141.3133,20208.0
2022-01-25 10:30:00,143.42,143.55,141.49,141.64,21425.0,141.205,141.333,139.3048,139.4525,21425.0
2022-01-25 10:40:00,141.76,142.34,141.39,142.06,16561.0,139.5706,140.1417,139.2063,139.866,16561.0
2022-01-25 10:50:00,141.94,142.12,140.11,140.17,17165.0,139.7478,139.9251,137.9461,138.0052,17165.0
2022-01-25 11:00:00,140.13,141.2,140.05,140.34,25036.0,137.9658,139.0193,137.887,138.1726,25036.0
2022-01-25 11:10:00,140.46,141.54,140.07,141.54,19938.0,138.2907,139.354,137.9067,139.354,19938.0
2022-01-25 11:20:00,141.53,141.81,140.74,141.28,16508.0,139.3442,139.6199,138.5664,139.098,16508.0
2022-01-25 11:30:00,141.04,141.26,140.1,140.25,15460.0,138.8617,139.0783,137.9363,138.0839,15460.0
2022-01-25 11:40:00,140.18,141.36,140.08,141.18,11192.0,138.015,139.1768,137.9166,138.9996,11192.0
2022-01-25 11:50:00,140.97,141.5,140.39,140.52,10328.0,138.7928,139.3146,138.2218,138.3498,10328.0
2022-01-25 12:00:00,140.64,141.48,140.3,140.68,13461.0,138.4679,139.2949,138.1332,138.5073,13461.0
2022-01-25 12:10:00,140.62,140.75,139.85,140.24,17109.0,138.4482,138.5762,137.6901,138.0741,17109.0
2022-01-25 12:20:00,140.1,140.84,140.1,140.68,14734.0,137.9363,138.6648,137.9363,138.5073,14734.0
2022-01-25 12:30:00,140.51,140.54,139.65,139.72,14353.0,138.3399,138.3695,137.4932,137.5621,14353.0
2022-01-25 12:40:00,139.84,139.99,139.12,139.12,8532.0,137.6803,137.828,136.9714,136.9714,8532.0
2022-01-25 12:50:00,139.4,140.2,139.2,140.2,12156.0,137.2471,138.0347,137.0502,138.0347,12156.0
2022-01-25 13:00:00,140.28,140.39,139.89,140.33,15354.0,138.1135,138.2218,137.7295,138.1627,15354.0
2022-01-25 13:10:00,140.21,141.3,140.2,141.01,12935.0,138.0446,139.1177,138.0347,138.8322,12935.0
2022-01-25 13:20:00,140.85,141.34,140.42,141.08,14412.0,138.6747,139.1571,138.2513,138.9011,14412.0
2022-01-25 13:30:00,141.15,141.6,140.76,141.37,11206.0,138.97,139.4131,138.5861,139.1866,11206.0
2022-01-25 13:40:00,141.41,141.71,140.93,141.52,10981.0,139.226,139.5214,138.7534,139.3343,10981.0
2022-01-25 13:50:00,141.62,142.15,141.39,142.14,13841.0,139.4328,139.9546,139.2063,139.9448,13841.0
2022-01-25 14:00:00,141.97,142.13,141.54,141.54,8896.0,139.7774,139.9349,139.354,139.354,8896.0
2022-01-25 14:10:00,141.7,142.41,141.64,142.31,14120.0,139.5116,140.2106,139.4525,140.1121,14120.0
2022-01-25 14:20:00,142.37,142.7,141.77,142.13,58614.0,140.1712,140.4961,139.5805,139.9349,58614.0
2022-01-25 14:30:00,142.16,142.16,141.18,141.45,21185.0,139.9644,139.9644,138.9996,139.2654,21185.0
2022-01-25 14:40:00,141.49,142.46,141.38,142.16,30457.0,139.3048,140.2598,139.1965,139.9644,30457.0
2022-01-25 14:50:00,142.12,143.03,141.88,142.81,23188.0,139.9251,140.821,139.6888,140.6044,23188.0
2022-01-25 15:00:00,142.81,142.81,141.01,141.31,30047.0,140.6044,140.6044,138.8322,139.1276,30047.0
2022-01-25 15:10:00,141.29,141.9,141.13,141.67,26545.0,139.1079,139.7085,138.9504,139.482,26545.0
2022-01-25 15:20:00,141.68,141.68,139.58,139.74,32020.0,139.4919,139.4919,137.4243,137.5818,32020.0
2022-01-25 15:30:00,139.63,140.34,139.15,139.78,38804.0,137.4735,138.1726,137.0009,137.6212,38804.0
2022-01-25 15:40:00,139.78,140.43,139.52,139.74,48130.0,137.6212,138.2612,137.3652,137.5818,48130.0
2022-01-25 15:50:00,139.66,139.66,138.04,138.29,273896.0,137.5031,137.5031,135.9081,136.1542,273896.0
2022-01-26 09:30:00,143.61,145.58,143.2,143.59,62156.0,141.3921,143.3316,140.9884,141.3724,62156.0
2022-01-26 09:40:00,143.52,144.93,142.54,144.52,35571.0,141.3034,142.6917,140.3386,142.288,35571.0
2022-01-26 09:50:00,144.48,146.61,144.2,145.94,29725.0,142.2486,144.3457,141.9729,143.6861,29725.0
2022-01-26 10:00:00,146.26,146.27,145.57,145.86,18683.0,144.0011,144.011,143.3218,143.6073,18683.0
2022-01-26 10:10:00,145.81,146.78,145.42,146.06,45327.0,143.5581,144.5131,143.1741,143.8042,45327.0
2022-01-26 10:20:00,146.0,146.12,143.88,144.05,28313.0,143.7451,143.8633,141.6579,141.8253,28313.0
2022-01-26 10:30:00,143.91,145.09,143.78,144.53,33516.0,141.6874,142.8492,141.5594,142.2978,33516.0
2022-01-26 10:40:00,144.41,144.76,143.46,143.47,18300.0,142.1797,142.5243,141.2444,141.2542,18300.0
2022-01-26 10:50:00,143.48,144.34,143.05,144.34,29086.0,141.2641,142.1108,140.8407,142.1108,29086.0
2022-01-26 11:00:00,144.33,144.47,143.31,144.25,15509.0,142.1009,142.2388,141.0967,142.0222,15509.0
2022-01-26 11:10:00,144.31,144.72,143.98,144.36,8416.0,142.0812,142.4849,141.7563,142.1305,8416.0
2022-01-26 11:20:00,144.63,145.08,144.49,144.63,9069.0,142.3963,142.8394,142.2585,142.3963,9069.0
2022-01-26 11:30:00,144.66,144.95,144.56,144.75,6280.0,142.4258,142.7114,142.3274,142.5144,6280.0
2022-01-26 11:40:00,144.88,145.49,144.88,145.18,11354.0,142.6424,143.243,142.6424,142.9378,11354.0
2022-01-26 11:50:00,145.13,145.68,144.85,145.41,14901.0,142.8886,143.4301,142.6129,143.1643,14901.0
2022-01-26 12:00:00,145.28,145.94,145.14,145.34,10669.0,143.0363,143.6861,142.8984,143.0953,10669.0
2022-01-26 12:10:00,145.36,145.91,145.31,145.62,11506.0,143.115,143.6565,143.0658,143.371,11506.0
2022-01-26 12:20:00,145.69,145.9,145.4,145.81,14307.0,143.4399,143.6467,143.1544,143.5581,14307.0
2022-01-26 12:30:00,145.73,146.27,145.65,146.23,7889.0,143.4793,144.011,143.4005,143.9716,7889.0
2022-01-26 12:40:00,146.28,146.88,146.26,146.62,21653.0,144.0208,144.6116,144.0011,144.3556,21653.0
2022-01-26 12:50:00,146.62,146.75,146.14,146.43,18860.0,144.3556,144.4836,143.883,144.1685,18860.0
2022-01-26 13:00:00,146.48,146.48,145.35,145.73,19292.0,144.2177,144.2177,143.1052,143.4793,19292.0
2022-01-26 13:10:00,145.72,146.38,145.64,145.72,23559.0,143.4695,144.1193,143.3907,143.4695,23559.0
2022-01-26 13:20:00,145.62,146.16,145.54,146.01,10317.0,143.371,143.9027,143.2922,143.755,10317.0
2022-01-26 13:30:00,145.83,146.15,145.61,146.03,11603.0,143.5778,143.8928,143.3612,143.7747,11603.0
2022-01-26 13:40:00,146.05,146.4,145.82,145.9,26336.0,143.7944,144.139,143.5679,143.6467,26336.0
2022-01-26 13:50:00,145.84,146.47,145.83,146.28,16428.0,143.5876,144.2079,143.5778,144.0208,16428.0
2022-01-26 14:00:00,146.38,147.94,146.19,147.65,30372.0,144.1193,145.6552,143.9322,145.3697,30372.0
2022-01-26 14:10:00,147.67,147.7,145.0,145.35,39085.0,145.3894,145.4189,142.7606,143.1052,39085.0
2022-01-26 14:20:00,145.42,146.73,144.78,146.73,15953.0,143.1741,144.4639,142.544,144.4639,15953.0
2022-01-26 14:30:00,146.78,146.88,144.59,146.7,25296.0,144.5131,144.6116,142.3569,144.4343,25296.0
2022-01-26 14:40:00,146.69,146.69,142.82,142.96,37828.0,144.4245,144.4245,140.6143,140.7521,37828.0
2022-01-26 14:50:00,142.96,143.78,142.69,143.58,24911.0,140.7521,141.5594,140.4863,141.3625,24911.0
2022-01-26 15:00:00,143.49,143.54,140.77,141.05,36725.0,141.2739,141.3231,138.5959,138.8716,36725.0
2022-01-26 15:10:00,141.04,142.5,140.8,140.81,50950.0,138.8617,140.2992,138.6255,138.6353,50950.0
2022-01-26 15:20:00,140.9,142.73,139.91,142.73,44332.0,138.7239,140.5256,137.7492,140.5256,44332.0
2022-01-26 15:30:00,142.73,143.38,141.44,142.43,99122.0,140.5256,141.1656,139.2556,140.2303,99122.0
2022-01-26 15:40:00,142.31,143.5,142.02,142.62,65858.0,140.1121,141.2838,139.8266,140.4173,65858.0
2022-01-26 15:50:00,142.63,144.19,141.75,143.49,212528.0,140.4272,141.9631,139.5608,141.2739,212528.0
2022-01-27 09:30:00,110.52,112.4,107.26,108.36,793395.0,108.8131,110.6641,105.6035,106.6865,793395.0
2022-01-27 09:40:00,108.54,112.25,108.54,110.21,612494.0,106.8637,110.5164,106.8637,108.5079,612494.0
2022-01-27 09:50:00,110.24,110.63,107.51,107.89,761704.0,108.5374,108.9214,105.8496,106.2237,761704.0
2022-01-27 10:00:00,107.82,108.36,106.0,106.37,430407.0,106.1548,106.6865,104.3629,104.7272,430407.0
2022-01-27 10:10:00,106.3,106.45,104.68,104.69,689834.0,104.6583,104.806,103.0633,103.0731,689834.0
2022-01-27 10:20:00,104.72,105.78,103.5,103.51,717138.0,103.1027,104.1463,101.9015,101.9114,717138.0
2022-01-27 10:30:00,103.51,104.4,103.02,103.43,622126.0,101.9114,102.7876,101.4289,101.8326,622126.0
2022-01-27 10:40:00,103.46,107.0,103.4,105.95,706299.0,101.8621,105.3475,101.8031,104.3137,706299.0
2022-01-27 10:50:00,105.87,106.69,105.5,106.02,392941.0,104.2349,105.0423,103.8706,104.3826,392941.0
2022-01-27 11:00:00,106.02,106.87,105.99,106.31,401158.0,104.3826,105.2195,104.3531,104.6681,401158.0
2022-01-27 11:10:00,106.31,106.55,105.01,105.74,302580.0,104.6681,104.9044,103.3882,104.1069,302580.0
2022-01-27 11:20:00,105.86,105.94,104.51,104.85,212313.0,104.2251,104.3038,102.8959,103.2307,212313.0
2022-01-27 11:30:00,104.87,105.5,104.51,105.06,145184.0,103.2504,103.8706,102.8959,103.4374,145184.0
2022-01-27 11:40:00,105.08,105.62,104.6,104.72,154126.0,103.4571,103.9888,102.9845,103.1027,154126.0
2022-01-27 11:50:00,104.72,104.95,104.0,104.73,136539.0,103.1027,103.3291,102.3938,103.1125,136539.0
2022-01-27 12:00:00,104.7,106.0,104.4,104.59,123444.0,103.083,104.3629,102.7876,102.9747,123444.0
2022-01-27 12:10:00,104.66,104.97,104.0,104.97,107220.0,103.0436,103.3488,102.3938,103.3488,107220.0
2022-01-27 12:20:00,104.91,105.65,104.45,105.02,139581.0,103.2897,104.0183,102.8368,103.398,139581.0
2022-01-27 12:30:00,105.05,105.24,104.0,104.6,122069.0,103.4276,103.6146,102.3938,102.9845,122069.0
2022-01-27 12:40:00,104.7,105.07,103.51,103.66,163564.0,103.083,103.4473,101.9114,102.0591,163564.0
2022-01-27 12:50:00,103.66,104.35,103.6,104.0,112198.0,102.0591,102.7384,102.0,102.3938,112198.0
2022-01-27 13:00:00,103.99,104.46,102.58,102.8,163519.0,102.384,102.8467,100.9957,101.2123,163519.0
2022-01-27 13:10:00,102.84,103.45,102.65,102.81,119109.0,101.2517,101.8523,101.0646,101.2222,119109.0
2022-01-27 13:20:00,102.83,103.15,102.51,103.0,109178.0,101.2419,101.5569,100.9268,101.4092,109178.0
2022-01-27 13:30:00,102.95,104.05,102.88,103.87,130960.0,101.36,102.443,101.2911,102.2658,130960.0
2022-01-27 13:40:00,103.91,103.96,102.61,103.2,96887.0,102.3052,102.3544,101.0253,101.6062,96887.0
2022-01-27 13:50:00,103.13,104.58,103.13,104.58,113756.0,101.5372,102.9648,101.5372,102.9648,113756.0
2022-01-27 14:00:00,104.39,105.98,104.34,105.26,497111.0,102.7778,104.3432,102.7285,103.6343,497111.0
2022-01-27 14:10:00,105.18,105.41,104.38,104.86,92153.0,103.5556,103.782,102.7679,103.2405,92153.0
2022-01-27 14:20:00,104.76,105.08,104.32,104.74,63320.0,103.1421,103.4571,102.7089,103.1224,63320.0
2022-01-27 14:30:00,104.78,105.21,104.26,105.21,110241.0,103.1618,103.5851,102.6498,103.5851,110241.0
2022-01-27 14:40:00,105.19,107.69,105.19,106.7,201682.0,103.5654,106.0268,103.5654,105.0521,201682.0
2022-01-27 14:50:00,106.73,107.39,106.68,107.08,235085.0,105.0816,105.7314,105.0324,105.4262,235085.0
2022-01-27 15:00:00,107.08,107.75,106.93,107.66,179307.0,105.4262,106.0859,105.2785,105.9973,179307.0
2022-01-27 15:10:00,107.63,109.0,107.53,108.93,286121.0,105.9677,107.3166,105.8693,107.2477,286121.0
2022-01-27 15:20:00,108.94,111.6,108.8,110.33,459677.0,107.2575,109.8764,107.1197,108.626,459677.0
2022-01-27 15:30:00,110.34,111.47,109.37,110.13,412893.0,108.6359,109.7484,107.6809,108.4291,412893.0
2022-01-27 15:40:00,110.11,111.48,109.82,110.79,375911.0,108.4094,109.7583,108.1239,109.0789,375911.0
2022-01-27 15:50:00,110.79,112.04,110.69,111.24,994535.0,109.0789,110.3096,108.9805,109.522,994535.0
2022-01-28 09:30:00,107.83,108.47,105.5,107.09,343357.0,106.1646,106.7948,103.8706,105.4361,343357.0
2022-01-28 09:40:00,107.08,108.09,106.9,107.25,175122.0,105.4262,106.4206,105.249,105.5936,175122.0
2022-01-28 09:50:00,107.14,107.5,106.21,107.09,181555.0,105.4853,105.8397,104.5697,105.4361,181555.0
2022-01-28 10:00:00,107.13,107.83,107.07,107.76,111537.0,105.4755,106.1646,105.4164,106.0957,111537.0
2022-01-28 10:10:00,107.75,110.89,107.75,110.86,176291.0,106.0859,109.1774,106.0859,109.1479,176291.0
2022-01-28 10:20:00,110.81,110.91,109.25,109.45,82359.0,109.0986,109.1971,107.5627,107.7596,82359.0
2022-01-28 10:30:00,109.48,110.3,108.72,110.06,77926.0,107.7892,108.5965,107.0409,108.3602,77926.0
2022-01-28 10:40:00,110.0,111.4,109.4,111.4,60965.0,108.3011,109.6795,107.7104,109.6795,60965.0
2022-01-28 10:50:00,111.42,111.5,110.56,110.92,114263.0,109.6992,109.778,108.8525,109.2069,114263.0
2022-01-28 11:00:00,110.93,111.1,109.66,110.32,63161.0,109.2168,109.3841,107.9664,108.6162,63161.0
2022-01-28 11:10:00,110.37,111.02,109.94,110.75,71214.0,108.6654,109.3054,108.2421,109.0396,71214.0
2022-01-28 11:20:00,110.76,111.41,109.85,109.85,72637.0,109.0494,109.6894,108.1535,108.1535,72637.0
2022-01-28 11:30:00,109.85,111.04,109.53,110.34,76017.0,108.1535,109.3251,107.8384,108.6359,76017.0
2022-01-28 11:40:00,110.39,110.7,109.91,110.09,63560.0,108.6851,108.9903,108.2125,108.3897,63560.0
2022-01-28 11:50:00,110.05,111.27,109.85,111.07,79004.0,108.3504,109.5515,108.1535,109.3546,79004.0
2022-01-28 12:00:00,111.07,111.22,110.75,111.08,67536.0,109.3546,109.5023,109.0396,109.3645,67536.0
2022-01-28 12:10:00,111.02,111.11,110.66,110.68,79338.0,109.3054,109.394,108.9509,108.9706,79338.0
2022-01-28 12:20:00,110.76,110.76,109.95,110.37,67386.0,109.0494,109.0494,108.2519,108.6654,67386.0
2022-01-28 12:30:00,110.32,110.97,110.24,110.59,62521.0,108.6162,109.2562,108.5374,108.882,62521.0
2022-01-28 12:40:00,110.59,111.01,109.79,109.82,183034.0,108.882,109.2955,108.0944,108.1239,183034.0
2022-01-28 12:50:00,109.87,110.05,109.2,109.32,177557.0,108.1731,108.3504,107.5135,107.6316,177557.0
2022-01-28 13:00:00,109.24,110.21,109.24,110.0,92635.0,107.5529,108.5079,107.5529,108.3011,92635.0
2022-01-28 13:10:00,109.96,110.24,109.81,109.9,47321.0,108.2618,108.5374,108.1141,108.2027,47321.0
2022-01-28 13:20:00,109.8,109.96,109.4,109.93,54148.0,108.1042,108.2618,107.7104,108.2322,54148.0
2022-01-28 13:30:00,109.9,111.07,109.9,110.81,46269.0,108.2027,109.3546,108.2027,109.0986,46269.0
2022-01-28 13:40:00,110.83,111.0,110.35,110.67,69124.0,109.1183,109.2857,108.6457,108.9608,69124.0
2022-01-28 13:50:00,110.67,110.9,110.56,110.72,59482.0,108.9608,109.1872,108.8525,109.01,59482.0
2022-01-28 14:00:00,110.77,110.85,109.62,109.76,50439.0,109.0592,109.138,107.927,108.0648,50439.0
2022-01-28 14:10:00,109.76,109.79,108.27,108.36,66567.0,108.0648,108.0944,106.5979,106.6865,66567.0
2022-01-28 14:20:00,108.36,108.49,107.77,107.8,67207.0,106.6865,106.8145,106.1056,106.1351,67207.0
2022-01-28 14:30:00,107.74,108.48,107.42,108.29,61695.0,106.076,106.8046,105.761,106.6175,61695.0
2022-01-28 14:40:00,108.32,109.27,108.29,108.64,67647.0,106.6471,107.5824,106.6175,106.9621,67647.0
2022-01-28 14:50:00,108.74,109.35,108.3,109.07,66394.0,107.0606,107.6612,106.6274,107.3855,66394.0
2022-01-28 15:00:00,109.17,109.46,108.74,109.36,61673.0,107.484,107.7695,107.0606,107.671,61673.0
2022-01-28 15:10:00,109.36,109.36,108.6,109.02,88955.0,107.671,107.671,106.9228,107.3363,88955.0
2022-01-28 15:20:00,109.01,109.82,108.92,109.7,85148.0,107.3264,108.1239,107.2378,108.0058,85148.0
2022-01-28 15:30:00,109.73,110.35,109.09,110.35,112499.0,108.0353,108.6457,107.4052,108.6457,112499.0
2022-01-28 15:40:00,110.37,110.9,110.2,110.79,141550.0,108.6654,109.1872,108.498,109.0789,141550.0
2022-01-28 15:50:00,110.79,112.2,110.75,112.12,386798.0,109.0789,110.4672,109.0396,110.3884,386798.0
2022-01-31 09:30:00,111.92,114.49,111.61,114.49,140472.0,110.1915,112.7218,109.8863,112.7218,140472.0
2022-01-31 09:40:00,114.5,115.12,114.0,114.11,87328.0,112.7316,113.3421,112.2394,112.3477,87328.0
2022-01-31 09:50:00,114.23,114.35,113.53,114.3,87755.0,112.4658,112.584,111.7766,112.5347,87755.0
2022-01-31 10:00:00,114.3,115.55,114.21,115.4,109876.0,112.5347,113.7654,112.4461,113.6177,109876.0
2022-01-31 10:10:00,115.32,115.75,114.61,115.16,105701.0,113.539,113.9623,112.8399,113.3814,105701.0
2022-01-31 10:20:00,115.16,115.79,114.89,114.89,50959.0,113.3814,114.0017,113.1156,113.1156,50959.0
2022-01-31 10:30:00,115.02,115.85,114.79,114.94,48669.0,113.2436,114.0608,113.0172,113.1648,48669.0
2022-01-31 10:40:00,115.04,115.44,114.54,115.3,31766.0,113.2633,113.6571,112.771,113.5193,31766.0
2022-01-31 10:50:00,115.38,116.21,115.3,115.88,36495.0,113.598,114.4152,113.5193,114.0903,36495.0
2022-01-31 11:00:00,115.98,116.44,115.6,115.75,20071.0,114.1888,114.6417,113.8146,113.9623,20071.0
2022-01-31 11:10:00,115.68,115.93,115.16,115.43,27874.0,113.8934,114.1396,113.3814,113.6473,27874.0
2022-01-31 11:20:00,115.51,116.01,115.39,115.76,22329.0,113.726,114.2183,113.6079,113.9722,22329.0
2022-01-31 11:30:00,115.84,116.77,115.73,116.25,25946.0,114.0509,114.9666,113.9426,114.4546,25946.0
2022-01-31 11:40:00,116.26,116.9,116.13,116.79,28401.0,114.4645,115.0946,114.3365,114.9863,28401.0
2022-01-31 11:50:00,116.88,117.48,116.8,117.33,37658.0,115.0749,115.6656,114.9961,115.5179,37658.0
2022-01-31 12:00:00,117.34,117.58,116.96,117.03,45210.0,115.5278,115.7641,115.1536,115.2226,45210.0
2022-01-31 12:10:00,117.0,117.27,116.56,116.91,28712.0,115.193,115.4589,114.7598,115.1044,28712.0
2022-01-31 12:20:00,116.96,117.01,116.34,116.8,42117.0,115.1536,115.2029,114.5432,114.9961,42117.0
2022-01-31 12:30:00,116.85,117.19,116.71,117.17,26070.0,115.0453,115.3801,114.9075,115.3604,26070.0
2022-01-31 12:40:00,117.17,117.52,116.73,117.34,29446.0,115.3604,115.705,114.9272,115.5278,29446.0
2022-01-31 12:50:00,117.34,117.47,117.01,117.27,35594.0,115.5278,115.6558,115.2029,115.4589,35594.0
2022-01-31 13:00:00,117.18,117.18,116.52,116.87,20949.0,115.3702,115.3702,114.7204,115.065,20949.0
2022-01-31 13:10:00,116.82,117.1,116.71,116.98,17958.0,115.0158,115.2915,114.9075,115.1733,17958.0
2022-01-31 13:20:00,117.03,117.24,116.58,116.63,33537.0,115.2226,115.4293,114.7795,114.8287,33537.0
2022-01-31 13:30:00,116.58,116.99,116.15,116.82,23342.0,114.7795,115.1832,114.3562,115.0158,23342.0
2022-01-31 13:40:00,116.83,117.4,116.57,117.32,38172.0,115.0257,115.5868,114.7697,115.5081,38172.0
2022-01-31 13:50:00,117.28,117.37,116.93,117.17,29814.0,115.4687,115.5573,115.1241,115.3604,29814.0
2022-01-31 14:00:00,117.2,117.44,117.0,117.19,19941.0,115.3899,115.6262,115.193,115.3801,19941.0
2022-01-31 14:10:00,117.28,117.36,117.04,117.2,23295.0,115.4687,115.5475,115.2324,115.3899,23295.0
2022-01-31 14:20:00,117.16,117.94,116.99,117.94,29972.0,115.3506,116.1185,115.1832,116.1185,29972.0
2022-01-31 14:30:00,117.89,117.9,117.44,117.64,26043.0,116.0693,116.0791,115.6262,115.8231,26043.0
2022-01-31 14:40:00,117.63,117.72,117.11,117.32,34237.0,115.8133,115.9019,115.3013,115.5081,34237.0
2022-01-31 14:50:00,117.36,117.38,116.91,117.05,45027.0,115.5475,115.5672,115.1044,115.2423,45027.0
2022-01-31 15:00:00,117.06,117.17,116.09,116.1,63282.0,115.2521,115.3604,114.2971,114.3069,63282.0
2022-01-31 15:10:00,116.1,116.17,114.93,115.09,103613.0,114.3069,114.3758,113.155,113.3125,103613.0
2022-01-31 15:20:00,115.09,115.8,115.01,115.51,82801.0,113.3125,114.0116,113.2338,113.726,82801.0
2022-01-31 15:30:00,115.47,116.48,115.4,115.76,98933.0,113.6867,114.6811,113.6177,113.9722,98933.0
2022-01-31 15:40:00,115.72,116.37,115.59,116.24,129597.0,113.9328,114.5728,113.8048,114.4448,129597.0
2022-01-31 15:50:00,116.23,117.49,116.16,117.42,422106.0,114.4349,115.6755,114.366,115.6065,422106.0
2022-02-01 09:30:00,118.5,119.18,117.12,117.13,72565.0,116.6699,117.3394,115.3112,115.321,72565.0
2022-02-01 09:40:00,117.13,117.5,115.36,116.35,45229.0,115.321,115.6853,113.5784,114.5531,45229.0
2022-02-01 09:50:00,116.37,116.71,115.33,115.93,21288.0,114.5728,114.9075,113.5488,114.1396,21288.0
2022-02-01 10:00:00,116.04,116.05,114.12,114.68,42764.0,114.2479,114.2577,112.3575,112.9089,42764.0
2022-02-01 10:10:00,114.7,115.98,114.43,115.6,32128.0,112.9285,114.1888,112.6627,113.8146,32128.0
2022-02-01 10:20:00,115.66,116.3,115.64,115.72,18469.0,113.8737,114.5038,113.854,113.9328,18469.0
2022-02-01 10:30:00,115.8,116.24,115.67,116.18,24933.0,114.0116,114.4448,113.8836,114.3857,24933.0
2022-02-01 10:40:00,116.18,116.51,115.14,115.62,18247.0,114.3857,114.7106,113.3618,113.8343,18247.0
2022-02-01 10:50:00,115.76,116.66,115.76,116.58,28971.0,113.9722,114.8583,113.9722,114.7795,28971.0
2022-02-01 11:00:00,116.58,116.91,116.2,116.74,22835.0,114.7795,115.1044,114.4054,114.937,22835.0
2022-02-01 11:10:00,116.7,117.12,116.47,116.53,23286.0,114.8977,115.3112,114.6712,114.7303,23286.0
2022-02-01 11:20:00,116.59,116.66,115.88,115.95,21655.0,114.7894,114.8583,114.0903,114.1592,21655.0
2022-02-01 11:30:00,115.94,116.75,115.83,116.61,8958.0,114.1494,114.9469,114.0411,114.809,8958.0
2022-02-01 11:40:00,116.78,117.08,116.56,116.78,11288.0,114.9764,115.2718,114.7598,114.9764,11288.0
2022-02-01 11:50:00,116.78,117.13,116.58,116.9,25656.0,114.9764,115.321,114.7795,115.0946,25656.0
2022-02-01 12:00:00,116.89,116.89,116.36,116.41,12042.0,115.0847,115.0847,114.5629,114.6121,12042.0
2022-02-01 12:10:00,116.39,116.47,115.76,116.09,14802.0,114.5924,114.6712,113.9722,114.2971,14802.0
2022-02-01 12:20:00,116.18,116.38,115.59,115.82,16491.0,114.3857,114.5826,113.8048,114.0312,16491.0
2022-02-01 12:30:00,115.85,115.97,115.41,115.83,14250.0,114.0608,114.1789,113.6276,114.0411,14250.0
2022-02-01 12:40:00,115.99,116.09,115.78,116.07,10035.0,114.1986,114.2971,113.9919,114.2774,10035.0
2022-02-01 12:50:00,116.24,116.75,116.11,116.67,10069.0,114.4448,114.9469,114.3168,114.8681,10069.0
2022-02-01 13:00:00,116.55,116.59,116.02,116.1,11948.0,114.75,114.7894,114.2282,114.3069,11948.0
2022-02-01 13:10:00,116.09,116.14,115.79,115.81,8358.0,114.2971,114.3463,114.0017,114.0214,8358.0
2022-02-01 13:20:00,115.84,116.17,115.71,116.07,12358.0,114.0509,114.3758,113.9229,114.2774,12358.0
2022-02-01 13:30:00,116.07,116.4,115.58,116.29,14242.0,114.2774,114.6023,113.795,114.494,14242.0
2022-02-01 13:40:00,116.3,116.45,116.02,116.02,10233.0,114.5038,114.6515,114.2282,114.2282,10233.0
2022-02-01 13:50:00,116.16,116.28,115.64,115.97,9481.0,114.366,114.4841,113.854,114.1789,9481.0
2022-02-01 14:00:00,116.04,116.09,115.77,115.81,14230.0,114.2479,114.2971,113.982,114.0214,14230.0
2022-02-01 14:10:00,115.92,115.97,115.35,115.49,10940.0,114.1297,114.1789,113.5685,113.7063,10940.0
2022-02-01 14:20:00,115.43,115.43,114.94,115.17,13610.0,113.6473,113.6473,113.1648,113.3913,13610.0
2022-02-01 14:30:00,115.29,115.29,114.79,115.06,16660.0,113.5094,113.5094,113.0172,113.283,16660.0
2022-02-01 14:40:00,114.97,115.43,114.93,115.17,13493.0,113.1944,113.6473,113.155,113.3913,13493.0
2022-02-01 14:50:00,115.11,115.19,114.83,114.93,20100.0,113.3322,113.411,113.0565,113.155,20100.0
2022-02-01 15:00:00,114.99,115.49,114.85,115.48,33312.0,113.2141,113.7063,113.0762,113.6965,33312.0
2022-02-01 15:10:00,115.47,115.48,115.15,115.31,29189.0,113.6867,113.6965,113.3716,113.5291,29189.0
2022-02-01 15:20:00,115.3,115.62,115.12,115.59,23041.0,113.5193,113.8343,113.3421,113.8048,23041.0
2022-02-01 15:30:00,115.56,115.89,115.54,115.75,50243.0,113.7753,114.1002,113.7556,113.9623,50243.0
2022-02-01 15:40:00,115.76,116.33,115.75,115.88,59277.0,113.9722,114.5334,113.9623,114.0903,59277.0
2022-02-01 15:50:00,115.88,116.97,115.86,116.76,224670.0,114.0903,115.1635,114.0706,114.9567,224670.0
2022-02-02 09:30:00,117.42,119.18,117.06,118.75,72425.0,115.6065,117.3394,115.2521,116.916,72425.0
2022-02-02 09:40:00,118.65,119.23,117.92,117.92,49460.0,116.8175,117.3886,116.0988,116.0988,49460.0
2022-02-02 09:50:00,117.87,119.74,117.82,119.3,30687.0,116.0496,117.8907,116.0004,117.4575,30687.0
2022-02-02 10:00:00,119.37,120.58,119.12,120.19,52382.0,117.5264,118.7177,117.2803,118.3338,52382.0
2022-02-02 10:10:00,120.15,120.17,118.0,118.23,41542.0,118.2944,118.3141,116.1776,116.404,41542.0
2022-02-02 10:20:00,118.13,118.24,116.86,117.4,29919.0,116.3056,116.4139,115.0552,115.5868,29919.0
2022-02-02 10:30:00,117.3,117.45,116.5,117.24,24528.0,115.4884,115.6361,114.7007,115.4293,24528.0
2022-02-02 10:40:00,117.15,117.26,116.61,117.07,67441.0,115.3407,115.449,114.809,115.2619,67441.0
2022-02-02 10:50:00,117.15,117.61,116.83,117.26,41573.0,115.3407,115.7936,115.0257,115.449,41573.0
2022-02-02 11:00:00,117.24,117.24,115.94,115.96,28824.0,115.4293,115.4293,114.1494,114.1691,28824.0
2022-02-02 11:10:00,116.05,116.38,115.35,115.6,28734.0,114.2577,114.5826,113.5685,113.8146,28734.0
2022-02-02 11:20:00,115.7,116.13,115.41,115.8,20442.0,113.9131,114.3365,113.6276,114.0116,20442.0
2022-02-02 11:30:00,115.7,115.7,114.66,115.02,26879.0,113.9131,113.9131,112.8892,113.2436,26879.0
2022-02-02 11:40:00,115.11,115.35,114.77,114.85,22684.0,113.3322,113.5685,112.9975,113.0762,22684.0
2022-02-02 11:50:00,114.82,115.49,114.8,115.45,21110.0,113.0467,113.7063,113.027,113.667,21110.0
2022-02-02 12:00:00,115.5,115.95,115.07,115.88,13716.0,113.7162,114.1592,113.2928,114.0903,13716.0
2022-02-02 12:10:00,115.95,116.3,115.71,115.84,19288.0,114.1592,114.5038,113.9229,114.0509,19288.0
2022-02-02 12:20:00,115.92,116.16,115.83,116.03,18803.0,114.1297,114.366,114.0411,114.238,18803.0
2022-02-02 12:30:00,115.91,116.07,115.8,115.99,21219.0,114.1199,114.2774,114.0116,114.1986,21219.0
2022-02-02 12:40:00,115.99,116.49,115.74,116.24,24292.0,114.1986,114.6909,113.9525,114.4448,24292.0
2022-02-02 12:50:00,116.22,116.45,115.99,116.45,12254.0,114.4251,114.6515,114.1986,114.6515,12254.0
2022-02-02 13:00:00,116.39,116.47,116.11,116.34,12742.0,114.5924,114.6712,114.3168,114.5432,12742.0
2022-02-02 13:10:00,116.33,117.05,116.2,116.74,12616.0,114.5334,115.2423,114.4054,114.937,12616.0
2022-02-02 13:20:00,116.74,116.87,116.26,116.5,14290.0,114.937,115.065,114.4645,114.7007,14290.0
2022-02-02 13:30:00,116.51,116.88,116.49,116.8,10331.0,114.7106,115.0749,114.6909,114.9961,10331.0
2022-02-02 13:40:00,116.86,116.89,116.16,116.22,12908.0,115.0552,115.0847,114.366,114.4251,12908.0
2022-02-02 13:50:00,116.2,116.25,115.95,116.22,16661.0,114.4054,114.4546,114.1592,114.4251,16661.0
2022-02-02 14:00:00,116.16,116.52,116.1,116.19,18111.0,114.366,114.7204,114.3069,114.3955,18111.0
2022-02-02 14:10:00,116.31,116.53,115.84,116.29,17351.0,114.5137,114.7303,114.0509,114.494,17351.0
2022-02-02 14:20:00,116.25,116.25,115.49,115.9,18053.0,114.4546,114.4546,113.7063,114.11,18053.0
2022-02-02 14:30:00,115.91,116.7,115.91,116.53,20505.0,114.1199,114.8977,114.1199,114.7303,20505.0
2022-02-02 14:40:00,116.61,117.01,116.57,116.89,21710.0,114.809,115.2029,114.7697,115.0847,21710.0
2022-02-02 14:50:00,116.94,117.1,116.85,116.88,19194.0,115.134,115.2915,115.0453,115.0749,19194.0
2022-02-02 15:00:00,117.01,117.24,116.69,116.88,32707.0,115.2029,115.4293,114.8878,115.0749,32707.0
2022-02-02 15:10:00,116.86,116.92,116.51,116.67,66159.0,115.0552,115.1143,114.7106,114.8681,66159.0
2022-02-02 15:20:00,116.71,116.9,116.27,116.9,103032.0,114.9075,115.0946,114.4743,115.0946,103032.0
2022-02-02 15:30:00,116.89,117.39,116.81,117.11,55030.0,115.0847,115.577,115.006,115.3013,55030.0
2022-02-02 15:40:00,117.16,117.3,116.92,116.93,91748.0,115.3506,115.4884,115.1143,115.1241,91748.0
2022-02-02 15:50:00,116.93,117.4,116.47,117.2,195889.0,115.1241,115.5868,114.6712,115.3899,195889.0
2022-02-03 09:30:00,113.97,116.07,113.27,116.01,40199.0,112.2098,114.2774,111.5206,114.2183,40199.0
2022-02-03 09:40:00,116.16,116.67,115.18,115.5,10496.0,114.366,114.8681,113.4011,113.7162,10496.0
2022-02-03 09:50:00,115.44,116.14,115.44,115.58,15705.0,113.6571,114.3463,113.6571,113.795,15705.0
2022-02-03 10:00:00,115.69,116.15,115.22,115.85,14695.0,113.9033,114.3562,113.4405,114.0608,14695.0
2022-02-03 10:10:00,115.89,116.49,115.59,116.36,17622.0,114.1002,114.6909,113.8048,114.5629,17622.0
2022-02-03 10:20:00,116.33,116.65,115.4,115.5,13827.0,114.5334,114.8484,113.6177,113.7162,13827.0
2022-02-03 10:30:00,115.64,115.81,115.01,115.08,10864.0,113.854,114.0214,113.2338,113.3027,10864.0
2022-02-03 10:40:00,115.05,115.24,114.51,114.53,13933.0,113.2731,113.4602,112.7415,112.7612,13933.0
2022-02-03 10:50:00,114.62,114.86,114.16,114.43,20623.0,112.8498,113.0861,112.3969,112.6627,20623.0
2022-02-03 11:00:00,114.4,114.41,113.88,113.89,21049.0,112.6332,112.643,112.1212,112.1311,21049.0
2022-02-03 11:10:00,113.93,114.54,113.76,114.45,32609.0,112.1704,112.771,112.0031,112.6824,32609.0
2022-02-03 11:20:00,114.41,114.49,113.46,113.46,15413.0,112.643,112.7218,111.7077,111.7077,15413.0
2022-02-03 11:30:00,113.52,114.09,113.5,113.95,22562.0,111.7668,112.328,111.7471,112.1901,22562.0
2022-02-03 11:40:00,114.0,114.21,113.88,114.0,31404.0,112.2394,112.4461,112.1212,112.2394,31404.0
2022-02-03 11:50:00,113.91,113.92,113.21,113.22,28272.0,112.1507,112.1606,111.4616,111.4714,28272.0
2022-02-03 12:00:00,113.28,113.54,112.81,112.9,22437.0,111.5305,111.7865,111.0677,111.1563,22437.0
2022-02-03 12:10:00,112.91,113.31,112.81,112.92,10400.0,111.1662,111.56,111.0677,111.176,10400.0
2022-02-03 12:20:00,112.88,113.49,112.88,113.45,15969.0,111.1367,111.7372,111.1367,111.6979,15969.0
2022-02-03 12:30:00,113.48,113.63,113.11,113.58,12295.0,111.7274,111.8751,111.3631,111.8258,12295.0
2022-02-03 12:40:00,113.7,113.79,113.12,113.24,9277.0,111.944,112.0326,111.3729,111.4911,9277.0
2022-02-03 12:50:00,113.26,113.47,113.13,113.39,11815.0,111.5108,111.7175,111.3828,111.6388,11815.0
2022-02-03 13:00:00,113.37,113.47,113.05,113.2,9965.0,111.6191,111.7175,111.304,111.4517,9965.0
2022-02-03 13:10:00,113.16,113.48,113.04,113.3,8306.0,111.4123,111.7274,111.2942,111.5502,8306.0
2022-02-03 13:20:00,113.36,113.57,113.24,113.44,14630.0,111.6092,111.816,111.4911,111.688,14630.0
2022-02-03 13:30:00,113.51,113.84,113.15,113.24,18511.0,111.7569,112.0818,111.4025,111.4911,18511.0
2022-02-03 13:40:00,113.31,113.35,113.13,113.29,9265.0,111.56,111.5994,111.3828,111.5403,9265.0
2022-02-03 13:50:00,113.26,113.38,113.18,113.27,7431.0,111.5108,111.6289,111.432,111.5206,7431.0
2022-02-03 14:00:00,113.26,113.69,113.26,113.34,10825.0,111.5108,111.9341,111.5108,111.5896,10825.0
2022-02-03 14:10:00,113.29,113.29,113.01,113.03,13217.0,111.5403,111.5403,111.2646,111.2843,13217.0
2022-02-03 14:20:00,113.03,113.29,112.94,113.1,10017.0,111.2843,111.5403,111.1957,111.3533,10017.0
2022-02-03 14:30:00,112.96,113.16,112.67,112.71,14101.0,111.2154,111.4123,110.9299,110.9693,14101.0
2022-02-03 14:40:00,112.75,112.84,112.31,112.62,17261.0,111.0087,111.0973,110.5755,110.8807,17261.0
2022-02-03 14:50:00,112.61,112.84,112.51,112.79,20249.0,110.8708,111.0973,110.7724,111.048,20249.0
2022-02-03 15:00:00,112.78,112.89,112.44,112.59,21037.0,111.0382,111.1465,110.7035,110.8511,21037.0
2022-02-03 15:10:00,112.66,113.21,112.53,113.16,16634.0,110.9201,111.4616,110.7921,111.4123,16634.0
2022-02-03 15:20:00,113.17,113.42,112.97,113.07,16104.0,111.4222,111.6683,111.2253,111.3237,16104.0
2022-02-03 15:30:00,113.09,113.09,112.42,113.01,40294.0,111.3434,111.3434,110.6838,111.2646,40294.0
2022-02-03 15:40:00,112.99,113.16,112.54,112.6,49338.0,111.245,111.4123,110.8019,110.861,49338.0
2022-02-03 15:50:00,112.56,112.68,111.71,111.87,253088.0,110.8216,110.9397,109.9847,110.1423,253088.0
2022-02-04 09:30:00,111.46,112.78,111.07,111.07,43269.0,109.7386,111.0382,109.3546,109.3546,43269.0
2022-02-04 09:40:00,111.29,112.44,111.29,111.57,20715.0,109.5712,110.7035,109.5712,109.8469,20715.0
2022-02-04 09:50:00,111.59,111.96,110.92,111.96,18745.0,109.8666,110.2309,109.2069,110.2309,18745.0
2022-02-04 10:00:00,111.93,112.51,111.5,111.5,25568.0,110.2013,110.7724,109.778,109.778,25568.0
2022-02-04 10:10:00,111.51,112.67,111.34,112.22,18885.0,109.7878,110.9299,109.6204,110.4868,18885.0
2022-02-04 10:20:00,112.17,112.59,111.82,111.88,22816.0,110.4376,110.8511,110.093,110.1521,22816.0
2022-02-04 10:30:00,111.76,111.9,110.9,111.14,29965.0,110.034,110.1718,109.1872,109.4235,29965.0
2022-02-04 10:40:00,111.21,111.22,110.2,110.38,29019.0,109.4924,109.5023,108.498,108.6753,29019.0
2022-02-04 10:50:00,110.47,110.97,110.18,110.62,27068.0,108.7639,109.2562,108.4784,108.9116,27068.0
2022-02-04 11:00:00,110.6,111.02,110.42,110.67,23053.0,108.8919,109.3054,108.7146,108.9608,23053.0
2022-02-04 11:10:00,110.74,110.74,110.16,110.37,28740.0,109.0297,109.0297,108.4587,108.6654,28740.0
2022-02-04 11:20:00,110.47,111.03,110.2,110.99,19418.0,108.7639,109.3152,108.498,109.2758,19418.0
2022-02-04 11:30:00,110.93,111.58,110.72,111.51,33185.0,109.2168,109.8567,109.01,109.7878,33185.0
2022-02-04 11:40:00,111.49,111.9,111.47,111.63,16352.0,109.7681,110.1718,109.7484,109.906,16352.0
2022-02-04 11:50:00,111.52,112.21,111.52,111.89,9938.0,109.7977,110.477,109.7977,110.1619,9938.0
2022-02-04 12:00:00,111.74,111.83,111.53,111.73,8492.0,110.0143,110.1029,109.8075,110.0044,8492.0
2022-02-04 12:10:00,111.69,112.18,111.55,112.14,14436.0,109.965,110.4475,109.8272,110.4081,14436.0
2022-02-04 12:20:00,112.18,112.2,111.85,112.07,12481.0,110.4475,110.4672,110.1226,110.3392,12481.0
2022-02-04 12:30:00,112.14,112.28,111.8,112.28,19592.0,110.4081,110.5459,110.0733,110.5459,19592.0
2022-02-04 12:40:00,112.34,112.44,112.01,112.31,19184.0,110.605,110.7035,110.2801,110.5755,19184.0
2022-02-04 12:50:00,112.14,112.41,112.14,112.28,12349.0,110.4081,110.6739,110.4081,110.5459,12349.0
2022-02-04 13:00:00,112.3,113.01,112.3,112.92,30300.0,110.5656,111.2646,110.5656,111.176,30300.0
2022-02-04 13:10:00,113.04,113.18,112.84,112.9,10813.0,111.2942,111.432,111.0973,111.1563,10813.0
2022-02-04 13:20:00,112.95,113.4,112.95,113.31,10608.0,111.2056,111.6486,111.2056,111.56,10608.0
2022-02-04 13:30:00,113.27,113.41,113.17,113.34,8876.0,111.5206,111.6585,111.4222,111.5896,8876.0
2022-02-04 13:40:00,113.4,113.64,113.25,113.45,13816.0,111.6486,111.8849,111.5009,111.6979,13816.0
2022-02-04 13:50:00,113.52,113.65,113.26,113.65,13312.0,111.7668,111.8948,111.5108,111.8948,13312.0
2022-02-04 14:00:00,113.69,113.69,113.3,113.38,6787.0,111.9341,111.9341,111.5502,111.6289,6787.0
2022-02-04 14:10:00,113.52,113.6,113.39,113.45,18199.0,111.7668,111.8455,111.6388,111.6979,18199.0
2022-02-04 14:20:00,113.48,113.93,113.45,113.79,5958.0,111.7274,112.1704,111.6979,112.0326,5958.0
2022-02-04 14:30:00,113.85,114.2,113.85,114.03,11605.0,112.0917,112.4363,112.0917,112.2689,11605.0
2022-02-04 14:40:00,114.03,114.09,113.8,114.06,17374.0,112.2689,112.328,112.0424,112.2984,17374.0
2022-02-04 14:50:00,114.07,114.29,113.98,114.27,12715.0,112.3083,112.5249,112.2197,112.5052,12715.0
2022-02-04 15:00:00,114.32,114.8,114.32,114.73,15845.0,112.5544,113.027,112.5544,112.9581,15845.0
2022-02-04 15:10:00,114.78,115.1,114.74,114.95,22347.0,113.0073,113.3224,112.9679,113.1747,22347.0
2022-02-04 15:20:00,114.95,115.17,114.75,114.96,27358.0,113.1747,113.3913,112.9778,113.1845,27358.0
2022-02-04 15:30:00,114.99,115.24,114.76,114.76,20983.0,113.2141,113.4602,112.9876,112.9876,20983.0
2022-02-04 15:40:00,114.76,114.85,114.14,114.26,51685.0,112.9876,113.0762,112.3772,112.4953,51685.0
2022-02-04 15:50:00,114.21,114.38,113.79,114.1,138486.0,112.4461,112.6135,112.0326,112.3378,138486.0
2022-02-07 09:30:00,114.15,114.81,113.75,114.18,40546.0,112.387,113.0368,111.9932,112.4166,40546.0
2022-02-07 09:40:00,114.54,115.57,114.54,114.74,32469.0,112.771,113.7851,112.771,112.9679,32469.0
2022-02-07 09:50:00,114.81,116.01,114.77,115.81,15561.0,113.0368,114.2183,112.9975,114.0214,15561.0
2022-02-07 10:00:00,115.87,116.26,115.51,116.11,26450.0,114.0805,114.4645,113.726,114.3168,26450.0
2022-02-07 10:10:00,116.19,116.3,115.2,115.34,28688.0,114.3955,114.5038,113.4208,113.5587,28688.0
2022-02-07 10:20:00,115.25,115.82,115.22,115.34,16592.0,113.4701,114.0312,113.4405,113.5587,16592.0
2022-02-07 10:30:00,115.46,115.54,114.65,114.66,45763.0,113.6768,113.7556,112.8793,112.8892,45763.0
2022-02-07 10:40:00,114.68,114.84,114.36,114.84,19945.0,112.9089,113.0664,112.5938,113.0664,19945.0
2022-02-07 10:50:00,114.7,115.24,114.66,115.2,16179.0,112.9285,113.4602,112.8892,113.4208,16179.0
2022-02-07 11:00:00,115.15,115.34,114.76,114.94,50293.0,113.3716,113.5587,112.9876,113.1648,50293.0
2022-02-07 11:10:00,114.97,115.18,114.75,115.02,28143.0,113.1944,113.4011,112.9778,113.2436,28143.0
2022-02-07 11:20:00,115.07,115.27,114.99,115.06,11480.0,113.2928,113.4897,113.2141,113.283,11480.0
2022-02-07 11:30:00,115.04,115.33,114.21,114.23,20252.0,113.2633,113.5488,112.4461,112.4658,20252.0
2022-02-07 11:40:00,114.17,114.17,113.59,113.7,11594.0,112.4067,112.4067,111.8357,111.944,11594.0
2022-02-07 11:50:00,113.83,114.27,113.75,114.27,11947.0,112.072,112.5052,111.9932,112.5052,11947.0
2022-02-07 12:00:00,114.31,114.33,113.89,113.94,37911.0,112.5446,112.5643,112.1311,112.1803,37911.0
2022-02-07 12:10:00,114.0,114.14,113.8,114.08,14801.0,112.2394,112.3772,112.0424,112.3181,14801.0
2022-02-07 12:20:00,114.13,114.56,113.98,113.98,19571.0,112.3673,112.7907,112.2197,112.2197,19571.0
2022-02-07 12:30:00,113.98,114.31,113.71,113.9,12493.0,112.2197,112.5446,111.9538,112.1409,12493.0
2022-02-07 12:40:00,113.95,114.51,113.91,114.51,29542.0,112.1901,112.7415,112.1507,112.7415,29542.0
2022-02-07 12:50:00,114.52,114.63,114.43,114.59,7387.0,112.7513,112.8596,112.6627,112.8202,7387.0
2022-02-07 13:00:00,114.59,114.87,114.5,114.78,6603.0,112.8202,113.0959,112.7316,113.0073,6603.0
2022-02-07 13:10:00,114.77,115.16,114.77,114.89,5890.0,112.9975,113.3814,112.9975,113.1156,5890.0
2022-02-07 13:20:00,114.92,114.96,114.43,114.92,10122.0,113.1451,113.1845,112.6627,113.1451,10122.0
2022-02-07 13:30:00,114.89,115.13,114.79,115.13,20759.0,113.1156,113.3519,113.0172,113.3519,20759.0
2022-02-07 13:40:00,115.08,115.16,114.97,115.04,14180.0,113.3027,113.3814,113.1944,113.2633,14180.0
2022-02-07 13:50:00,115.04,115.35,114.99,115.26,14438.0,113.2633,113.5685,113.2141,113.4799,14438.0
2022-02-07 14:00:00,115.2,115.3,115.09,115.11,9849.0,113.4208,113.5193,113.3125,113.3322,9849.0
2022-02-07 14:10:00,115.08,115.13,114.83,115.0,11819.0,113.3027,113.3519,113.0565,113.2239,11819.0
2022-02-07 14:20:00,115.04,115.38,114.99,115.38,4684.0,113.2633,113.598,113.2141,113.598,4684.0
2022-02-07 14:30:00,115.45,115.63,115.27,115.44,10401.0,113.667,113.8442,113.4897,113.6571,10401.0
2022-02-07 14:40:00,115.45,115.76,115.41,115.56,11562.0,113.667,113.9722,113.6276,113.7753,11562.0
2022-02-07 14:50:00,115.51,115.59,115.34,115.34,11662.0,113.726,113.8048,113.5587,113.5587,11662.0
2022-02-07 15:00:00,115.34,115.63,115.2,115.62,17194.0,113.5587,113.8442,113.4208,113.8343,17194.0
2022-02-07 15:10:00,115.6,116.01,115.6,115.85,19495.0,113.8146,114.2183,113.8146,114.0608,19495.0
2022-02-07 15:20:00,115.84,115.89,115.02,115.07,33369.0,114.0509,114.1002,113.2436,113.2928,33369.0
2022-02-07 15:30:00,115.11,115.38,114.79,114.79,45253.0,113.3322,113.598,113.0172,113.0172,45253.0
2022-02-07 15:40:00,114.78,114.92,114.4,114.42,29828.0,113.0073,113.1451,112.6332,112.6529,29828.0
2022-02-07 15:50:00,114.51,114.69,113.86,114.23,147067.0,112.7415,112.9187,112.1015,112.4658,147067.0
2022-02-08 09:30:00,113.25,114.58,113.25,114.06,36751.0,111.5009,112.8104,111.5009,112.2984,36751.0
2022-02-08 09:40:00,114.05,114.31,113.28,113.4,37159.0,112.2886,112.5446,111.5305,111.6486,37159.0
2022-02-08 09:50:00,113.5,114.14,113.33,113.79,37845.0,111.7471,112.3772,111.5797,112.0326,37845.0
2022-02-08 10:00:00,113.67,113.73,113.12,113.51,17862.0,111.9145,111.9735,111.3729,111.7569,17862.0
2022-02-08 10:10:00,113.52,114.47,113.25,114.32,31474.0,111.7668,112.7021,111.5009,112.5544,31474.0
2022-02-08 10:20:00,114.32,114.45,113.64,113.9,21252.0,112.5544,112.6824,111.8849,112.1409,21252.0
2022-02-08 10:30:00,113.84,113.93,112.86,113.49,26310.0,112.0818,112.1704,111.117,111.7372,26310.0
2022-02-08 10:40:00,113.42,114.42,113.16,114.3,17896.0,111.6683,112.6529,111.4123,112.5347,17896.0
2022-02-08 10:50:00,114.29,114.48,113.98,114.06,42112.0,112.5249,112.7119,112.2197,112.2984,42112.0
2022-02-08 11:00:00,114.07,114.88,113.97,114.88,20437.0,112.3083,113.1058,112.2098,113.1058,20437.0
2022-02-08 11:10:00,114.92,114.94,114.55,114.76,20352.0,113.1451,113.1648,112.7809,112.9876,20352.0
2022-02-08 11:20:00,114.79,114.86,114.55,114.79,8764.0,113.0172,113.0861,112.7809,113.0172,8764.0
2022-02-08 11:30:00,114.86,115.12,114.79,114.87,16053.0,113.0861,113.3421,113.0172,113.0959,16053.0
2022-02-08 11:40:00,114.94,115.07,114.73,114.75,14204.0,113.1648,113.2928,112.9581,112.9778,14204.0
2022-02-08 11:50:00,114.73,115.05,114.66,114.98,6690.0,112.9581,113.2731,112.8892,113.2042,6690.0
2022-02-08 12:00:00,114.96,115.25,114.53,114.53,13202.0,113.1845,113.4701,112.7612,112.7612,13202.0
2022-02-08 12:10:00,114.4,114.7,114.4,114.64,7300.0,112.6332,112.9285,112.6332,112.8695,7300.0
2022-02-08 12:20:00,114.56,114.65,114.46,114.56,7204.0,112.7907,112.8793,112.6923,112.7907,7204.0
2022-02-08 12:30:00,114.61,115.25,114.61,115.21,10076.0,112.8399,113.4701,112.8399,113.4307,10076.0
2022-02-08 12:40:00,115.19,115.39,115.1,115.27,10685.0,113.411,113.6079,113.3224,113.4897,10685.0
2022-02-08 12:50:00,115.25,115.33,115.2,115.29,7453.0,113.4701,113.5488,113.4208,113.5094,7453.0
2022-02-08 13:00:00,115.2,115.23,114.71,114.71,11805.0,113.4208,113.4504,112.9384,112.9384,11805.0
2022-02-08 13:10:00,114.7,115.01,114.54,114.62,10427.0,112.9285,113.2338,112.771,112.8498,10427.0
2022-02-08 13:20:00,114.62,114.85,114.57,114.7,5205.0,112.8498,113.0762,112.8006,112.9285,5205.0
2022-02-08 13:30:00,114.75,114.97,114.65,114.72,31153.0,112.9778,113.1944,112.8793,112.9482,31153.0
2022-02-08 13:40:00,114.77,114.78,114.26,114.54,7103.0,112.9975,113.0073,112.4953,112.771,7103.0
2022-02-08 13:50:00,114.56,114.76,114.38,114.76,9761.0,112.7907,112.9876,112.6135,112.9876,9761.0
2022-02-08 14:00:00,114.86,115.29,114.86,115.14,7959.0,113.0861,113.5094,113.0861,113.3618,7959.0
2022-02-08 14:10:00,115.12,115.22,114.95,115.09,7485.0,113.3421,113.4405,113.1747,113.3125,7485.0
2022-02-08 14:20:00,115.07,115.07,114.48,114.52,8468.0,113.2928,113.2928,112.7119,112.7513,8468.0
2022-02-08 14:30:00,114.4,114.8,114.28,114.28,9919.0,112.6332,113.027,112.515,112.515,9919.0
2022-02-08 14:40:00,114.34,114.89,114.27,114.89,15501.0,112.5741,113.1156,112.5052,113.1156,15501.0
2022-02-08 14:50:00,114.99,115.19,114.88,114.91,11697.0,113.2141,113.411,113.1058,113.1353,11697.0
2022-02-08 15:00:00,114.97,115.31,114.68,115.28,17519.0,113.1944,113.5291,112.9089,113.4996,17519.0
2022-02-08 15:10:00,115.33,116.0,115.24,115.57,45401.0,113.5488,114.2085,113.4602,113.7851,45401.0
2022-02-08 15:20:00,115.59,115.82,115.46,115.77,24172.0,113.8048,114.0312,113.6768,113.982,24172.0
2022-02-08 15:30:00,115.83,116.24,115.73,116.19,37165.0,114.0411,114.4448,113.9426,114.3955,37165.0
2022-02-08 15:40:00,116.23,116.55,116.02,116.1,52118.0,114.4349,114.75,114.2282,114.3069,52118.0
2022-02-08 15:50:00,116.13,116.91,116.04,116.42,166815.0,114.3365,115.1044,114.2479,114.622,166815.0
2022-02-09 09:30:00,117.87,118.88,117.31,117.77,50031.0,116.0496,117.044,115.4982,115.9511,50031.0
2022-02-09 09:40:00,117.85,118.55,117.85,118.41,26772.0,116.0299,116.7191,116.0299,116.5812,26772.0
2022-02-09 09:50:00,118.38,118.46,117.03,117.39,18808.0,116.5517,116.6305,115.2226,115.577,18808.0
2022-02-09 10:00:00,117.45,117.7,117.11,117.63,11520.0,115.6361,115.8822,115.3013,115.8133,11520.0
2022-02-09 10:10:00,117.68,117.78,117.06,117.29,15616.0,115.8625,115.961,115.2521,115.4785,15616.0
2022-02-09 10:20:00,117.28,118.58,117.2,118.51,10205.0,115.4687,116.7486,115.3899,116.6797,10205.0
2022-02-09 10:30:00,118.55,118.88,118.21,118.49,21829.0,116.7191,117.044,116.3843,116.66,21829.0
2022-02-09 10:40:00,118.54,118.66,118.09,118.58,17157.0,116.7092,116.8274,116.2662,116.7486,17157.0
2022-02-09 10:50:00,118.66,118.88,118.6,118.69,20884.0,116.8274,117.044,116.7683,116.8569,20884.0
2022-02-09 11:00:00,118.7,119.08,118.65,118.85,34945.0,116.8668,117.2409,116.8175,117.0145,34945.0
2022-02-09 11:10:00,118.81,119.21,118.62,119.2,10766.0,116.9751,117.3689,116.788,117.359,10766.0
2022-02-09 11:20:00,119.21,119.26,118.96,119.08,14703.0,117.3689,117.4181,117.1228,117.2409,14703.0
2022-02-09 11:30:00,119.08,119.35,118.92,119.25,12021.0,117.2409,117.5067,117.0834,117.4083,12021.0
2022-02-09 11:40:00,119.25,119.31,118.99,119.2,11613.0,117.4083,117.4673,117.1523,117.359,11613.0
2022-02-09 11:50:00,119.17,119.27,118.96,119.01,6780.0,117.3295,117.428,117.1228,117.172,6780.0
2022-02-09 12:00:00,118.96,119.52,118.87,119.48,9336.0,117.1228,117.6741,117.0341,117.6347,9336.0
2022-02-09 12:10:00,119.45,119.94,119.42,119.87,8043.0,117.6052,118.0876,117.5756,118.0187,8043.0
2022-02-09 12:20:00,119.9,120.26,119.73,120.14,19067.0,118.0482,118.4027,117.8809,118.2845,19067.0
2022-02-09 12:30:00,120.18,120.31,119.99,120.26,16700.0,118.3239,118.4519,118.1368,118.4027,16700.0
2022-02-09 12:40:00,120.25,120.41,120.18,120.27,8785.0,118.3928,118.5504,118.3239,118.4125,8785.0
2022-02-09 12:50:00,120.28,120.35,120.03,120.24,10677.0,118.4224,118.4913,118.1762,118.383,10677.0
2022-02-09 13:00:00,120.29,120.41,120.01,120.14,19963.0,118.4322,118.5504,118.1565,118.2845,19963.0
2022-02-09 13:10:00,120.18,120.52,120.14,120.52,8509.0,118.3239,118.6587,118.2845,118.6587,8509.0
2022-02-09 13:20:00,120.52,120.64,120.43,120.62,10530.0,118.6587,118.7768,118.5701,118.7571,10530.0
2022-02-09 13:30:00,120.52,120.8,120.52,120.69,10677.0,118.6587,118.9343,118.6587,118.826,10677.0
2022-02-09 13:40:00,120.69,120.87,120.61,120.87,10130.0,118.826,119.0033,118.7473,119.0033,10130.0
2022-02-09 13:50:00,120.77,121.32,120.71,121.31,14076.0,118.9048,119.4463,118.8457,119.4365,14076.0
2022-02-09 14:00:00,121.34,121.64,121.25,121.41,14124.0,119.466,119.7614,119.3774,119.5349,14124.0
2022-02-09 14:10:00,121.4,121.42,121.15,121.16,12430.0,119.5251,119.5448,119.2789,119.2888,12430.0
2022-02-09 14:20:00,121.18,121.28,121.15,121.26,10922.0,119.3085,119.4069,119.2789,119.3872,10922.0
2022-02-09 14:30:00,121.29,121.53,121.08,121.48,18577.0,119.4168,119.6531,119.21,119.6038,18577.0
2022-02-09 14:40:00,121.46,121.58,121.29,121.58,25743.0,119.5841,119.7023,119.4168,119.7023,25743.0
2022-02-09 14:50:00,121.54,121.68,121.18,121.3,19567.0,119.6629,119.8007,119.3085,119.4266,19567.0
2022-02-09 15:00:00,121.28,121.59,121.05,121.25,23555.0,119.4069,119.7121,119.1805,119.3774,23555.0
2022-02-09 15:10:00,121.32,121.68,121.26,121.65,26328.0,119.4463,119.8007,119.3872,119.7712,26328.0
2022-02-09 15:20:00,121.66,121.88,121.47,121.7,33332.0,119.7811,119.9977,119.594,119.8204,33332.0
2022-02-09 15:30:00,121.69,121.89,121.6,121.63,46171.0,119.8106,120.0075,119.722,119.7515,46171.0
2022-02-09 15:40:00,121.6,121.65,121.25,121.36,44672.0,119.722,119.7712,119.3774,119.4857,44672.0
2022-02-09 15:50:00,121.38,121.56,121.02,121.36,170185.0,119.5054,119.6826,119.1509,119.4857,170185.0
2022-02-10 09:30:00,118.09,119.92,117.5,119.92,59679.0,116.2662,118.0679,115.6853,118.0679,59679.0
2022-02-10 09:40:00,120.06,120.17,119.14,119.47,12386.0,118.2058,118.3141,117.3,117.6249,12386.0
2022-02-10 09:50:00,119.39,120.6,119.38,120.17,19281.0,117.5461,118.7374,117.5363,118.3141,19281.0
2022-02-10 10:00:00,120.18,121.75,120.0,121.73,48736.0,118.3239,119.8697,118.1467,119.85,48736.0
2022-02-10 10:10:00,121.67,122.2,120.95,121.1,47050.0,119.7909,120.3127,119.082,119.2297,47050.0
2022-02-10 10:20:00,121.09,121.48,120.81,121.43,23303.0,119.2199,119.6038,118.9442,119.5546,23303.0
2022-02-10 10:30:00,121.5,122.16,121.45,122.11,30554.0,119.6235,120.2733,119.5743,120.2241,30554.0
2022-02-10 10:40:00,122.11,122.16,121.73,122.06,41816.0,120.2241,120.2733,119.85,120.1749,41816.0
2022-02-10 10:50:00,122.06,122.06,120.72,121.11,23941.0,120.1749,120.1749,118.8556,119.2395,23941.0
2022-02-10 11:00:00,120.98,121.56,120.75,121.45,17119.0,119.1116,119.6826,118.8851,119.5743,17119.0
2022-02-10 11:10:00,121.45,121.7,121.18,121.35,19542.0,119.5743,119.8204,119.3085,119.4758,19542.0
2022-02-10 11:20:00,121.33,121.49,121.09,121.25,15937.0,119.4562,119.6137,119.2199,119.3774,15937.0
2022-02-10 11:30:00,121.25,121.25,120.71,120.96,13180.0,119.3774,119.3774,118.8457,119.0919,13180.0
2022-02-10 11:40:00,121.05,121.93,121.01,121.76,17085.0,119.1805,120.0469,119.1411,119.8795,17085.0
2022-02-10 11:50:00,121.81,121.85,121.4,121.64,14432.0,119.9287,119.9681,119.5251,119.7614,14432.0
2022-02-10 12:00:00,121.55,121.58,120.94,121.17,13658.0,119.6728,119.7023,119.0722,119.2986,13658.0
2022-02-10 12:10:00,121.17,121.62,121.06,121.53,8402.0,119.2986,119.7417,119.1903,119.6531,8402.0
2022-02-10 12:20:00,121.47,121.75,121.32,121.33,10130.0,119.594,119.8697,119.4463,119.4562,10130.0
2022-02-10 12:30:00,121.4,121.52,121.11,121.42,9386.0,119.5251,119.6432,119.2395,119.5448,9386.0
2022-02-10 12:40:00,121.37,121.49,119.79,120.17,22173.0,119.4955,119.6137,117.9399,118.3141,22173.0
2022-02-10 12:50:00,120.06,120.69,119.84,120.62,18747.0,118.2058,118.826,117.9892,118.7571,18747.0
2022-02-10 13:00:00,120.53,121.04,120.43,120.89,54490.0,118.6685,119.1706,118.5701,119.0229,54490.0
2022-02-10 13:10:00,120.91,120.92,120.05,120.06,15777.0,119.0426,119.0525,118.1959,118.2058,15777.0
2022-02-10 13:20:00,120.06,120.3,119.97,120.11,17756.0,118.2058,118.4421,118.1172,118.255,17756.0
2022-02-10 13:30:00,120.02,120.18,119.52,119.83,30731.0,118.1664,118.3239,117.6741,117.9793,30731.0
2022-02-10 13:40:00,119.78,120.27,119.76,119.88,12980.0,117.9301,118.4125,117.9104,118.0285,12980.0
2022-02-10 13:50:00,120.0,120.31,119.86,120.31,13255.0,118.1467,118.4519,118.0089,118.4519,13255.0
2022-02-10 14:00:00,120.26,120.34,119.65,119.91,27022.0,118.4027,118.4814,117.8021,118.0581,27022.0
2022-02-10 14:10:00,120.0,120.0,119.16,119.17,37412.0,118.1467,118.1467,117.3197,117.3295,37412.0
2022-02-10 14:20:00,119.25,119.78,118.95,119.57,17406.0,117.4083,117.9301,117.1129,117.7233,17406.0
2022-02-10 14:30:00,119.49,120.07,119.49,119.86,33455.0,117.6446,118.2156,117.6446,118.0089,33455.0
2022-02-10 14:40:00,119.82,119.98,119.41,119.41,56799.0,117.9695,118.127,117.5658,117.5658,56799.0
2022-02-10 14:50:00,119.38,119.69,118.9,119.08,15108.0,117.5363,117.8415,117.0637,117.2409,15108.0
2022-02-10 15:00:00,119.11,119.11,118.52,118.65,37145.0,117.2704,117.2704,116.6895,116.8175,37145.0
2022-02-10 15:10:00,118.73,119.11,118.41,118.48,27290.0,116.8963,117.2704,116.5812,116.6502,27290.0
2022-02-10 15:20:00,118.46,118.59,118.11,118.17,25071.0,116.6305,116.7585,116.2859,116.345,25071.0
2022-02-10 15:30:00,118.15,118.21,117.31,117.74,32503.0,116.3253,116.3843,115.4982,115.9216,32503.0
2022-02-10 15:40:00,117.69,117.7,117.06,117.29,55052.0,115.8724,115.8822,115.2521,115.4785,55052.0
2022-02-10 15:50:00,117.29,117.85,116.84,117.33,178145.0,115.4785,116.0299,115.0355,115.5179,178145.0
2022-02-11 09:30:00,117.41,118.67,116.86,116.91,30680.0,115.5967,116.8372,115.0552,115.1044,30680.0
2022-02-11 09:40:00,116.8,117.89,116.34,117.69,17252.0,114.9961,116.0693,114.5432,115.8724,17252.0
2022-02-11 09:50:00,117.68,117.8,116.4,116.5,17145.0,115.8625,115.9807,114.6023,114.7007,17145.0
2022-02-11 10:00:00,116.57,117.76,116.4,116.88,20258.0,114.7697,115.9413,114.6023,115.0749,20258.0
2022-02-11 10:10:00,117.08,117.3,116.27,116.72,16301.0,115.2718,115.4884,114.4743,114.9173,16301.0
2022-02-11 10:20:00,116.63,117.91,116.56,117.91,16378.0,114.8287,116.089,114.7598,116.089,16378.0
2022-02-11 10:30:00,117.87,118.5,117.51,118.4,17368.0,116.0496,116.6699,115.6951,116.5714,17368.0
2022-02-11 10:40:00,118.53,118.53,117.3,117.41,14812.0,116.6994,116.6994,115.4884,115.5967,14812.0
2022-02-11 10:50:00,117.32,117.48,116.76,116.88,19237.0,115.5081,115.6656,114.9567,115.0749,19237.0
2022-02-11 11:00:00,116.89,117.55,116.8,116.8,13448.0,115.0847,115.7345,114.9961,114.9961,13448.0
2022-02-11 11:10:00,116.94,117.18,116.02,116.29,18554.0,115.134,115.3702,114.2282,114.494,18554.0
2022-02-11 11:20:00,116.34,116.8,116.19,116.41,20834.0,114.5432,114.9961,114.3955,114.6121,20834.0
2022-02-11 11:30:00,116.6,116.83,116.29,116.43,23221.0,114.7992,115.0257,114.494,114.6318,23221.0
2022-02-11 11:40:00,116.46,116.87,116.39,116.83,21958.0,114.6614,115.065,114.5924,115.0257,21958.0
2022-02-11 11:50:00,116.65,116.8,116.34,116.6,9637.0,114.8484,114.9961,114.5432,114.7992,9637.0
2022-02-11 12:00:00,116.59,116.89,116.51,116.81,7718.0,114.7894,115.0847,114.7106,115.006,7718.0
2022-02-11 12:10:00,116.89,117.07,116.56,116.63,11819.0,115.0847,115.2619,114.7598,114.8287,11819.0
2022-02-11 12:20:00,116.71,116.9,116.46,116.85,8978.0,114.9075,115.0946,114.6614,115.0453,8978.0
2022-02-11 12:30:00,116.7,117.1,116.7,116.88,10905.0,114.8977,115.2915,114.8977,115.0749,10905.0
2022-02-11 12:40:00,116.83,116.89,116.28,116.55,10340.0,115.0257,115.0847,114.4841,114.75,10340.0
2022-02-11 12:50:00,116.57,116.57,115.85,115.85,10334.0,114.7697,114.7697,114.0608,114.0608,10334.0
2022-02-11 13:00:00,115.75,116.09,115.69,116.09,15846.0,113.9623,114.2971,113.9033,114.2971,15846.0
2022-02-11 13:10:00,116.11,116.11,115.78,115.96,8984.0,114.3168,114.3168,113.9919,114.1691,8984.0
2022-02-11 13:20:00,115.86,116.06,115.64,115.7,10168.0,114.0706,114.2675,113.854,113.9131,10168.0
2022-02-11 13:30:00,115.64,115.71,114.4,114.49,22315.0,113.854,113.9229,112.6332,112.7218,22315.0
2022-02-11 13:40:00,114.51,114.97,114.04,114.53,18704.0,112.7415,113.1944,112.2787,112.7612,18704.0
2022-02-11 13:50:00,114.55,114.7,114.15,114.19,10076.0,112.7809,112.9285,112.387,112.4264,10076.0
2022-02-11 14:00:00,114.08,114.39,113.47,113.96,27895.0,112.3181,112.6233,111.7175,112.2,27895.0
2022-02-11 14:10:00,114.06,114.8,113.78,114.69,20989.0,112.2984,113.027,112.0228,112.9187,20989.0
2022-02-11 14:20:00,114.74,114.79,113.69,113.72,19824.0,112.9679,113.0172,111.9341,111.9637,19824.0
2022-02-11 14:30:00,113.93,114.21,113.44,113.55,13230.0,112.1704,112.4461,111.688,111.7963,13230.0
2022-02-11 14:40:00,113.51,113.68,112.96,112.98,13678.0,111.7569,111.9243,111.2154,111.2351,13678.0
2022-02-11 14:50:00,112.88,113.01,112.47,112.94,12582.0,111.1367,111.2646,110.733,111.1957,12582.0
2022-02-11 15:00:00,112.96,114.06,112.83,112.83,25936.0,111.2154,112.2984,111.0874,111.0874,25936.0
2022-02-11 15:10:00,112.97,113.07,112.27,112.4,29762.0,111.2253,111.3237,110.5361,110.6641,29762.0
2022-02-11 15:20:00,112.34,112.79,112.0,112.61,36016.0,110.605,111.048,110.2702,110.8708,36016.0
2022-02-11 15:30:00,112.57,112.6,112.01,112.01,33425.0,110.8314,110.861,110.2801,110.2801,33425.0
2022-02-11 15:40:00,112.02,113.2,111.83,113.2,52005.0,110.2899,111.4517,110.1029,111.4517,52005.0
2022-02-11 15:50:00,113.2,113.74,112.95,113.15,136562.0,111.4517,111.9834,111.2056,111.4025,136562.0
2022-02-14 09:30:00,113.05,114.44,112.95,114.38,40409.0,111.304,112.6726,111.2056,112.6135,40409.0
2022-02-14 09:40:00,114.55,115.86,114.55,115.81,36275.0,112.7809,114.0706,112.7809,114.0214,36275.0
2022-02-14 09:50:00,115.95,116.89,115.51,115.68,22633.0,114.1592,115.0847,113.726,113.8934,22633.0
2022-02-14 10:00:00,115.68,115.71,114.65,115.02,24182.0,113.8934,113.9229,112.8793,113.2436,24182.0
2022-02-14 10:10:00,115.02,115.5,114.11,114.5,33026.0,113.2436,113.7162,112.3477,112.7316,33026.0
2022-02-14 10:20:00,114.51,114.8,114.18,114.53,17710.0,112.7415,113.027,112.4166,112.7612,17710.0
2022-02-14 10:30:00,114.14,114.27,113.43,113.67,16267.0,112.3772,112.5052,111.6782,111.9145,16267.0
2022-02-14 10:40:00,113.63,114.47,113.63,114.31,15727.0,111.8751,112.7021,111.8751,112.5446,15727.0
2022-02-14 10:50:00,114.36,114.52,113.81,113.85,11973.0,112.5938,112.7513,112.0523,112.0917,11973.0
2022-02-14 11:00:00,113.83,114.1,113.76,114.09,8046.0,112.072,112.3378,112.0031,112.328,8046.0
2022-02-14 11:10:00,113.93,114.56,113.87,114.56,8224.0,112.1704,112.7907,112.1114,112.7907,8224.0
2022-02-14 11:20:00,114.53,114.96,114.5,114.79,9241.0,112.7612,113.1845,112.7316,113.0172,9241.0
2022-02-14 11:30:00,114.78,115.23,114.4,114.52,10026.0,113.0073,113.4504,112.6332,112.7513,10026.0
2022-02-14 11:40:00,114.57,114.74,114.38,114.68,8318.0,112.8006,112.9679,112.6135,112.9089,8318.0
2022-02-14 11:50:00,114.73,114.73,114.2,114.38,9175.0,112.9581,112.9581,112.4363,112.6135,9175.0
2022-02-14 12:00:00,114.34,114.52,113.94,113.96,8452.0,112.5741,112.7513,112.1803,112.2,8452.0
2022-02-14 12:10:00,114.04,114.39,113.89,114.01,25082.0,112.2787,112.6233,112.1311,112.2492,25082.0
2022-02-14 12:20:00,114.1,114.37,114.05,114.27,5628.0,112.3378,112.6036,112.2886,112.5052,5628.0
2022-02-14 12:30:00,114.4,114.59,114.05,114.05,8393.0,112.6332,112.8202,112.2886,112.2886,8393.0
2022-02-14 12:40:00,114.21,114.42,114.2,114.42,3631.0,112.4461,112.6529,112.4363,112.6529,3631.0
2022-02-14 12:50:00,114.46,114.46,113.86,113.9,7398.0,112.6923,112.6923,112.1015,112.1409,7398.0
2022-02-14 13:00:00,113.88,114.02,113.61,113.81,6738.0,112.1212,112.259,111.8554,112.0523,6738.0
2022-02-14 13:10:00,113.78,113.87,113.61,113.83,7303.0,112.0228,112.1114,111.8554,112.072,7303.0
2022-02-14 13:20:00,113.81,113.82,113.09,113.23,9940.0,112.0523,112.0621,111.3434,111.4812,9940.0
2022-02-14 13:30:00,113.16,113.24,112.92,113.04,11934.0,111.4123,111.4911,111.176,111.2942,11934.0
2022-02-14 13:40:00,113.0,113.28,112.71,112.8,10481.0,111.2548,111.5305,110.9693,111.0579,10481.0
2022-02-14 13:50:00,112.79,112.79,111.81,111.83,11060.0,111.048,111.048,110.0832,110.1029,11060.0
2022-02-14 14:00:00,111.85,111.94,111.09,111.38,18997.0,110.1226,110.2112,109.3743,109.6598,18997.0
2022-02-14 14:10:00,111.28,111.66,111.28,111.58,14116.0,109.5614,109.9355,109.5614,109.8567,14116.0
2022-02-14 14:20:00,111.67,112.47,111.27,112.38,23022.0,109.9453,110.733,109.5515,110.6444,23022.0
2022-02-14 14:30:00,112.29,112.49,112.04,112.39,12228.0,110.5558,110.7527,110.3096,110.6542,12228.0
2022-02-14 14:40:00,112.26,112.57,111.9,112.16,15254.0,110.5262,110.8314,110.1718,110.4278,15254.0
2022-02-14 14:50:00,112.08,112.96,112.07,112.96,19902.0,110.349,111.2154,110.3392,111.2154,19902.0
2022-02-14 15:00:00,112.98,113.12,112.19,112.55,15908.0,111.2351,111.3729,110.4573,110.8118,15908.0
2022-02-14 15:10:00,112.56,112.68,112.18,112.45,15929.0,110.8216,110.9397,110.4475,110.7133,15929.0
2022-02-14 15:20:00,112.26,112.91,112.08,112.68,10810.0,110.5262,111.1662,110.349,110.9397,10810.0
2022-02-14 15:30:00,112.64,113.3,112.64,112.93,14156.0,110.9004,111.5502,110.9004,111.1859,14156.0
2022-02-14 15:40:00,112.95,113.03,112.41,112.87,32462.0,111.2056,111.2843,110.6739,111.1268,32462.0
2022-02-14 15:50:00,112.75,112.78,111.88,112.35,177619.0,111.0087,111.0382,110.1521,110.6148,177619.0
2022-02-15 09:30:00,114.13,116.66,114.06,116.22,98941.0,112.3673,114.8583,112.2984,114.4251,98941.0
2022-02-15 09:40:00,116.29,116.31,115.65,115.82,25522.0,114.494,114.5137,113.8639,114.0312,25522.0
2022-02-15 09:50:00,115.63,116.24,115.45,115.8,25548.0,113.8442,114.4448,113.667,114.0116,25548.0
2022-02-15 10:00:00,115.86,116.26,115.53,115.56,29379.0,114.0706,114.4645,113.7457,113.7753,29379.0
2022-02-15 10:10:00,115.48,115.5,114.97,115.1,20361.0,113.6965,113.7162,113.1944,113.3224,20361.0
2022-02-15 10:20:00,115.14,115.89,115.06,115.89,14033.0,113.3618,114.1002,113.283,114.1002,14033.0
2022-02-15 10:30:00,115.89,116.11,115.4,115.8,20912.0,114.1002,114.3168,113.6177,114.0116,20912.0
2022-02-15 10:40:00,115.81,116.34,115.79,116.16,14712.0,114.0214,114.5432,114.0017,114.366,14712.0
2022-02-15 10:50:00,116.13,116.48,115.88,115.9,25580.0,114.3365,114.6811,114.0903,114.11,25580.0
2022-02-15 11:00:00,115.89,116.31,115.89,116.27,16413.0,114.1002,114.5137,114.1002,114.4743,16413.0
2022-02-15 11:10:00,116.24,116.52,116.21,116.32,38332.0,114.4448,114.7204,114.4152,114.5235,38332.0
2022-02-15 11:20:00,116.36,116.78,116.32,116.5,37323.0,114.5629,114.9764,114.5235,114.7007,37323.0
2022-02-15 11:30:00,116.47,116.93,116.47,116.91,19095.0,114.6712,115.1241,114.6712,115.1044,19095.0
2022-02-15 11:40:00,116.92,117.06,116.82,117.06,13426.0,115.1143,115.2521,115.0158,115.2521,13426.0
2022-02-15 11:50:00,117.16,117.26,117.07,117.14,9966.0,115.3506,115.449,115.2619,115.3309,9966.0
2022-02-15 12:00:00,117.13,117.4,117.0,117.05,22616.0,115.321,115.5868,115.193,115.2423,22616.0
2022-02-15 12:10:00,117.14,117.17,116.14,116.38,19692.0,115.3309,115.3604,114.3463,114.5826,19692.0
2022-02-15 12:20:00,116.33,116.54,116.09,116.13,15947.0,114.5334,114.7401,114.2971,114.3365,15947.0
2022-02-15 12:30:00,116.14,116.34,115.99,116.12,15152.0,114.3463,114.5432,114.1986,114.3266,15152.0
2022-02-15 12:40:00,116.03,116.18,115.46,115.53,21962.0,114.238,114.3857,113.6768,113.7457,21962.0
2022-02-15 12:50:00,115.51,116.16,115.51,116.08,11146.0,113.726,114.366,113.726,114.2872,11146.0
2022-02-15 13:00:00,116.13,116.67,116.04,116.54,32723.0,114.3365,114.8681,114.2479,114.7401,32723.0
2022-02-15 13:10:00,116.64,116.64,116.42,116.47,36062.0,114.8386,114.8386,114.622,114.6712,36062.0
2022-02-15 13:20:00,116.55,117.14,116.44,117.14,17772.0,114.75,115.3309,114.6417,115.3309,17772.0
2022-02-15 13:30:00,117.14,117.26,116.98,117.04,17889.0,115.3309,115.449,115.1733,115.2324,17889.0
2022-02-15 13:40:00,117.08,117.15,116.84,117.01,11360.0,115.2718,115.3407,115.0355,115.2029,11360.0
2022-02-15 13:50:00,117.02,117.31,116.91,117.23,43210.0,115.2127,115.4982,115.1044,115.4195,43210.0
2022-02-15 14:00:00,117.28,117.58,116.93,117.01,13954.0,115.4687,115.7641,115.1241,115.2029,13954.0
2022-02-15 14:10:00,117.09,117.67,117.03,117.67,35721.0,115.2816,115.8527,115.2226,115.8527,35721.0
2022-02-15 14:20:00,117.66,117.75,117.48,117.63,17086.0,115.8428,115.9314,115.6656,115.8133,17086.0
2022-02-15 14:30:00,117.59,117.78,117.38,117.73,18657.0,115.7739,115.961,115.5672,115.9118,18657.0
2022-02-15 14:40:00,117.77,118.03,117.61,117.98,23279.0,115.9511,116.2071,115.7936,116.1579,23279.0
2022-02-15 14:50:00,118.0,118.02,117.66,117.98,15481.0,116.1776,116.1973,115.8428,116.1579,15481.0
2022-02-15 15:00:00,117.96,118.42,117.84,118.38,17585.0,116.1382,116.5911,116.0201,116.5517,17585.0
2022-02-15 15:10:00,118.41,118.51,118.06,118.1,47829.0,116.5812,116.6797,116.2367,116.276,47829.0
2022-02-15 15:20:00,118.11,118.23,117.94,118.23,27902.0,116.2859,116.404,116.1185,116.404,27902.0
2022-02-15 15:30:00,118.23,118.28,117.58,117.83,31925.0,116.404,116.4533,115.7641,116.0102,31925.0
2022-02-15 15:40:00,117.83,118.13,117.6,117.91,39722.0,116.0102,116.3056,115.7838,116.089,39722.0
2022-02-15 15:50:00,117.93,118.28,117.55,118.1,152310.0,116.1087,116.4533,115.7345,116.276,152310.0
2022-02-16 09:30:00,116.82,117.2,115.8,116.58,66214.0,115.0158,115.3899,114.0116,114.7795,66214.0
2022-02-16 09:40:00,116.38,117.72,116.38,117.32,33739.0,114.5826,115.9019,114.5826,115.5081,33739.0
2022-02-16 09:50:00,117.23,117.26,116.26,116.77,28591.0,115.4195,115.449,114.4645,114.9666,28591.0
2022-02-16 10:00:00,116.71,117.72,116.55,117.51,20020.0,114.9075,115.9019,114.75,115.6951,20020.0
2022-02-16 10:10:00,117.65,117.69,116.52,116.74,26925.0,115.833,115.8724,114.7204,114.937,26925.0
2022-02-16 10:20:00,116.71,117.64,116.69,117.64,13502.0,114.9075,115.8231,114.8878,115.8231,13502.0
2022-02-16 10:30:00,117.53,118.0,117.46,117.81,12922.0,115.7148,116.1776,115.6459,115.9905,12922.0
2022-02-16 10:40:00,117.92,118.09,117.48,117.64,32544.0,116.0988,116.2662,115.6656,115.8231,32544.0
2022-02-16 10:50:00,117.61,117.82,117.56,117.76,8341.0,115.7936,116.0004,115.7444,115.9413,8341.0
2022-02-16 11:00:00,117.79,118.25,117.66,118.19,9693.0,115.9708,116.4237,115.8428,116.3646,9693.0
2022-02-16 11:10:00,118.11,118.21,117.78,117.97,9911.0,116.2859,116.3843,115.961,116.148,9911.0
2022-02-16 11:20:00,118.0,118.45,117.9,118.27,7901.0,116.1776,116.6206,116.0791,116.4434,7901.0
2022-02-16 11:30:00,118.19,118.26,117.88,117.94,14024.0,116.3646,116.4336,116.0594,116.1185,14024.0
2022-02-16 11:40:00,117.98,118.12,117.8,117.95,12076.0,116.1579,116.2957,115.9807,116.1284,12076.0
2022-02-16 11:50:00,118.01,118.08,117.71,117.8,17633.0,116.1874,116.2563,115.8921,115.9807,17633.0
2022-02-16 12:00:00,117.83,118.0,117.69,117.84,11849.0,116.0102,116.1776,115.8724,116.0201,11849.0
2022-02-16 12:10:00,117.87,117.94,117.62,117.63,14040.0,116.0496,116.1185,115.8034,115.8133,14040.0
2022-02-16 12:20:00,117.7,117.9,117.68,117.78,7306.0,115.8822,116.0791,115.8625,115.961,7306.0
2022-02-16 12:30:00,117.8,117.8,117.29,117.57,17886.0,115.9807,115.9807,115.4785,115.7542,17886.0
2022-02-16 12:40:00,117.56,117.78,117.5,117.7,6020.0,115.7444,115.961,115.6853,115.8822,6020.0
2022-02-16 12:50:00,117.72,117.73,117.37,117.37,8689.0,115.9019,115.9118,115.5573,115.5573,8689.0
2022-02-16 13:00:00,117.44,117.66,117.22,117.63,10750.0,115.6262,115.8428,115.4096,115.8133,10750.0
2022-02-16 13:10:00,117.6,117.66,117.47,117.64,6201.0,115.7838,115.8428,115.6558,115.8231,6201.0
2022-02-16 13:20:00,117.6,117.74,117.51,117.62,4151.0,115.7838,115.9216,115.6951,115.8034,4151.0
2022-02-16 13:30:00,117.58,117.64,117.48,117.56,3557.0,115.7641,115.8231,115.6656,115.7444,3557.0
2022-02-16 13:40:00,117.56,117.56,117.36,117.5,5759.0,115.7444,115.7444,115.5475,115.6853,5759.0
2022-02-16 13:50:00,117.58,117.67,117.47,117.56,10333.0,115.7641,115.8527,115.6558,115.7444,10333.0
2022-02-16 14:00:00,117.63,118.31,117.35,117.95,10390.0,115.8133,116.4828,115.5376,116.1284,10390.0
2022-02-16 14:10:00,118.05,118.47,117.84,118.47,6453.0,116.2268,116.6403,116.0201,116.6403,6453.0
2022-02-16 14:20:00,118.31,119.45,118.23,119.37,32294.0,116.4828,117.6052,116.404,117.5264,32294.0
2022-02-16 14:30:00,119.45,119.99,119.23,119.39,22193.0,117.6052,118.1368,117.3886,117.5461,22193.0
2022-02-16 14:40:00,119.35,119.48,119.0,119.21,17278.0,117.5067,117.6347,117.1621,117.3689,17278.0
2022-02-16 14:50:00,119.18,119.49,119.08,119.39,10920.0,117.3394,117.6446,117.2409,117.5461,10920.0
2022-02-16 15:00:00,119.4,119.87,119.39,119.66,20828.0,117.556,118.0187,117.5461,117.8119,20828.0
2022-02-16 15:10:00,119.62,119.71,119.35,119.7,13142.0,117.7726,117.8612,117.5067,117.8513,13142.0
2022-02-16 15:20:00,119.67,119.67,119.3,119.61,15831.0,117.8218,117.8218,117.4575,117.7627,15831.0
2022-02-16 15:30:00,119.58,119.65,119.06,119.44,22984.0,117.7332,117.8021,117.2212,117.5953,22984.0
2022-02-16 15:40:00,119.39,119.49,119.06,119.31,17707.0,117.5461,117.6446,117.2212,117.4673,17707.0
2022-02-16 15:50:00,119.39,119.68,119.01,119.2,45908.0,117.5461,117.8316,117.172,117.359,45908.0
2022-02-17 09:30:00,117.17,118.21,116.66,118.21,45440.0,115.4698,116.4947,114.9672,116.4947,45440.0
2022-02-17 09:40:00,118.25,118.34,117.05,117.39,32569.0,116.5341,116.6228,115.3515,115.6866,32569.0
2022-02-17 09:50:00,117.3,117.31,116.43,117.29,37759.0,115.5979,115.6078,114.7405,115.5881,37759.0
2022-02-17 10:00:00,117.28,117.6,116.82,116.98,22323.0,115.5782,115.8936,115.1249,115.2825,22323.0
2022-02-17 10:10:00,116.93,117.6,116.86,116.98,14593.0,115.2333,115.8936,115.1643,115.2825,14593.0
2022-02-17 10:20:00,116.97,116.97,116.44,116.55,37401.0,115.2727,115.2727,114.7504,114.8588,37401.0
2022-02-17 10:30:00,116.51,117.02,116.49,116.68,33961.0,114.8194,115.322,114.7997,114.9869,33961.0
2022-02-17 10:40:00,116.61,116.73,116.26,116.46,18917.0,114.9179,115.0362,114.573,114.7701,18917.0
2022-02-17 10:50:00,116.53,117.18,116.36,117.12,19223.0,114.8391,115.4796,114.6715,115.4205,19223.0
2022-02-17 11:00:00,117.12,117.46,117.06,117.2,9291.0,115.4205,115.7556,115.3614,115.4994,9291.0
2022-02-17 11:10:00,117.23,117.97,117.23,117.7,10481.0,115.5289,116.2582,115.5289,115.9921,10481.0
2022-02-17 11:20:00,117.77,117.92,117.59,117.69,7128.0,116.0611,116.2089,115.8837,115.9822,7128.0
2022-02-17 11:30:00,117.76,117.76,117.49,117.66,7632.0,116.0512,116.0512,115.7851,115.9527,7632.0
2022-02-17 11:40:00,117.67,118.12,117.64,118.12,6227.0,115.9625,116.406,115.933,116.406,6227.0
2022-02-17 11:50:00,118.22,118.25,117.52,117.52,5300.0,116.5046,116.5341,115.8147,115.8147,5300.0
2022-02-17 12:00:00,117.59,117.78,116.96,117.05,8826.0,115.8837,116.0709,115.2628,115.3515,8826.0
2022-02-17 12:10:00,117.02,117.04,116.78,117.0,17323.0,115.322,115.3417,115.0855,115.3023,17323.0
2022-02-17 12:20:00,116.96,117.42,116.94,117.35,20314.0,115.2628,115.7162,115.2431,115.6472,20314.0
2022-02-17 12:30:00,117.36,117.56,117.17,117.4,7922.0,115.657,115.8541,115.4698,115.6965,7922.0
2022-02-17 12:40:00,117.33,117.71,117.32,117.39,4102.0,115.6275,116.002,115.6176,115.6866,4102.0
2022-02-17 12:50:00,117.4,117.53,117.28,117.48,20306.0,115.6965,115.8246,115.5782,115.7753,20306.0
2022-02-17 13:00:00,117.48,117.69,117.28,117.52,6260.0,115.7753,115.9822,115.5782,115.8147,6260.0
2022-02-17 13:10:00,117.52,117.52,117.15,117.3,14301.0,115.8147,115.8147,115.4501,115.5979,14301.0
2022-02-17 13:20:00,117.33,117.35,116.88,117.01,12708.0,115.6275,115.6472,115.184,115.3121,12708.0
2022-02-17 13:30:00,117.04,117.16,116.93,116.97,7325.0,115.3417,115.4599,115.2333,115.2727,7325.0
2022-02-17 13:40:00,117.02,117.09,116.8,116.94,15122.0,115.322,115.391,115.1052,115.2431,15122.0
2022-02-17 13:50:00,116.9,117.14,116.86,117.05,10148.0,115.2037,115.4402,115.1643,115.3515,10148.0
2022-02-17 14:00:00,117.05,117.16,116.89,116.95,8489.0,115.3515,115.4599,115.1939,115.253,8489.0
2022-02-17 14:10:00,116.99,117.13,116.99,117.0,5813.0,115.2924,115.4304,115.2924,115.3023,5813.0
2022-02-17 14:20:00,117.06,117.06,116.78,116.9,9382.0,115.3614,115.3614,115.0855,115.2037,9382.0
2022-02-17 14:30:00,116.98,117.01,116.78,116.8,11511.0,115.2825,115.3121,115.0855,115.1052,11511.0
2022-02-17 14:40:00,116.79,117.09,116.72,117.08,18214.0,115.0953,115.391,115.0263,115.3811,18214.0
2022-02-17 14:50:00,117.12,117.12,116.62,116.62,13264.0,115.4205,115.4205,114.9278,114.9278,13264.0
2022-02-17 15:00:00,116.66,116.68,116.07,116.09,13976.0,114.9672,114.9869,114.3858,114.4055,13976.0
2022-02-17 15:10:00,116.06,116.36,115.82,116.28,22981.0,114.3759,114.6715,114.1394,114.5927,22981.0
2022-02-17 15:20:00,116.32,116.58,116.29,116.5,34083.0,114.6321,114.8884,114.6026,114.8095,34083.0
2022-02-17 15:30:00,116.45,116.87,116.19,116.78,29743.0,114.7602,115.1741,114.504,115.0855,29743.0
2022-02-17 15:40:00,116.7,117.04,116.5,116.91,45246.0,115.0066,115.3417,114.8095,115.2136,45246.0
2022-02-17 15:50:00,116.91,116.94,115.96,116.0,166000.0,115.2136,115.2431,114.2774,114.3168,166000.0
2022-02-18 09:30:00,116.18,116.22,114.63,114.69,44980.0,114.4942,114.5336,112.9666,113.0258,44980.0
2022-02-18 09:40:00,114.63,115.14,114.4,114.75,20708.0,112.9666,113.4692,112.74,113.0849,20708.0
2022-02-18 09:50:00,114.96,116.01,114.96,116.01,10964.0,113.2919,114.3266,113.2919,114.3266,10964.0
2022-02-18 10:00:00,115.98,116.1,115.21,115.38,11749.0,114.2971,114.4153,113.5382,113.7058,11749.0
2022-02-18 10:10:00,115.38,116.04,115.08,115.23,9401.0,113.7058,114.3562,113.4101,113.5579,9401.0
2022-02-18 10:20:00,115.37,115.37,114.72,114.77,14793.0,113.6959,113.6959,113.0553,113.1046,14793.0
2022-02-18 10:30:00,114.78,114.78,114.09,114.28,16692.0,113.1145,113.1145,112.4345,112.6217,16692.0
2022-02-18 10:40:00,114.32,114.52,114.07,114.29,13423.0,112.6611,112.8582,112.4148,112.6316,13423.0
2022-02-18 10:50:00,114.35,114.43,114.08,114.21,12612.0,112.6907,112.7696,112.4246,112.5527,12612.0
2022-02-18 11:00:00,114.23,114.23,113.48,113.49,17713.0,112.5725,112.5725,111.8333,111.8432,17713.0
2022-02-18 11:10:00,113.55,114.1,113.46,114.03,14212.0,111.9023,112.4443,111.8136,112.3754,14212.0
2022-02-18 11:20:00,114.03,114.63,114.03,114.15,10356.0,112.3754,112.9666,112.3754,112.4936,10356.0
2022-02-18 11:30:00,114.19,114.56,114.05,114.34,13657.0,112.533,112.8977,112.3951,112.6809,13657.0
2022-02-18 11:40:00,114.34,114.55,114.06,114.1,21117.0,112.6809,112.8878,112.4049,112.4443,21117.0
2022-02-18 11:50:00,114.02,114.07,113.5,113.55,8840.0,112.3655,112.4148,111.853,111.9023,8840.0
2022-02-18 12:00:00,113.61,114.05,113.45,114.05,12334.0,111.9615,112.3951,111.8038,112.3951,12334.0
2022-02-18 12:10:00,114.14,114.68,113.92,114.48,8853.0,112.4838,113.0159,112.267,112.8188,8853.0
2022-02-18 12:20:00,114.42,114.55,114.05,114.19,11485.0,112.7597,112.8878,112.3951,112.533,11485.0
2022-02-18 12:30:00,114.15,114.38,113.46,113.6,13443.0,112.4936,112.7203,111.8136,111.9516,13443.0
2022-02-18 12:40:00,113.56,113.73,113.23,113.53,12383.0,111.9122,112.0797,111.587,111.8826,12383.0
2022-02-18 12:50:00,113.45,113.64,113.32,113.38,12970.0,111.8038,111.991,111.6757,111.7348,12970.0
2022-02-18 13:00:00,113.41,113.45,113.02,113.28,12374.0,111.7644,111.8038,111.38,111.6362,12374.0
2022-02-18 13:10:00,113.34,113.34,112.83,113.03,27142.0,111.6954,111.6954,111.1928,111.3899,27142.0
2022-02-18 13:20:00,112.9,113.42,112.88,113.31,30582.0,111.2618,111.7742,111.242,111.6658,30582.0
2022-02-18 13:30:00,113.27,113.88,113.2,113.84,18877.0,111.6264,112.2275,111.5574,112.1881,18877.0
2022-02-18 13:40:00,113.85,114.18,113.61,114.04,18463.0,112.198,112.5232,111.9615,112.3852,18463.0
2022-02-18 13:50:00,114.04,114.25,113.91,113.95,15795.0,112.3852,112.5922,112.2571,112.2965,15795.0
2022-02-18 14:00:00,113.99,114.36,113.99,114.0,11016.0,112.3359,112.7006,112.3359,112.3458,11016.0
2022-02-18 14:10:00,114.09,114.72,113.95,114.55,11612.0,112.4345,113.0553,112.2965,112.8878,11612.0
2022-02-18 14:20:00,114.57,115.42,114.54,115.32,15096.0,112.9075,113.7452,112.878,113.6466,15096.0
2022-02-18 14:30:00,115.32,116.02,115.25,115.44,24266.0,113.6466,114.3365,113.5777,113.7649,24266.0
2022-02-18 14:40:00,115.41,115.59,115.3,115.35,11326.0,113.7353,113.9127,113.6269,113.6762,11326.0
2022-02-18 14:50:00,115.35,116.09,115.33,115.98,13609.0,113.6762,114.4055,113.6565,114.2971,13609.0
2022-02-18 15:00:00,116.0,116.4,115.91,116.09,23825.0,114.3168,114.711,114.2281,114.4055,23825.0
2022-02-18 15:10:00,116.07,116.23,115.49,115.52,23305.0,114.3858,114.5434,113.8142,113.8437,23305.0
2022-02-18 15:20:00,115.5,115.76,115.24,115.29,13327.0,113.824,114.0803,113.5678,113.6171,13327.0
2022-02-18 15:30:00,115.14,115.22,114.75,114.98,16762.0,113.4692,113.5481,113.0849,113.3116,16762.0
2022-02-18 15:40:00,114.99,115.76,114.9,115.48,25935.0,113.3214,114.0803,113.2327,113.8043,25935.0
2022-02-18 15:50:00,115.42,115.42,114.8,114.81,98357.0,113.7452,113.7452,113.1342,113.144,98357.0
2022-02-22 09:30:00,113.55,115.52,112.83,115.42,51263.0,111.9023,113.8437,111.1928,113.7452,51263.0
2022-02-22 09:40:00,115.47,116.33,115.04,116.33,20689.0,113.7945,114.642,113.3707,114.642,20689.0
2022-02-22 09:50:00,116.34,116.99,115.92,115.93,21958.0,114.6518,115.2924,114.2379,114.2478,21958.0
2022-02-22 10:00:00,115.96,116.16,115.35,115.92,16264.0,114.2774,114.4744,113.6762,114.2379,16264.0
2022-02-22 10:10:00,115.98,116.85,115.64,116.73,26258.0,114.2971,115.1544,113.962,115.0362,26258.0
2022-02-22 10:20:00,116.66,117.22,116.45,117.22,26563.0,114.9672,115.5191,114.7602,115.5191,26563.0
2022-02-22 10:30:00,117.21,117.22,116.58,116.69,23028.0,115.5092,115.5191,114.8884,114.9968,23028.0
2022-02-22 10:40:00,116.69,116.89,116.32,116.89,29278.0,114.9968,115.1939,114.6321,115.1939,29278.0
2022-02-22 10:50:00,116.8,116.81,115.74,115.84,37125.0,115.1052,115.115,114.0605,114.1591,37125.0
2022-02-22 11:00:00,115.9,115.97,115.36,115.43,20866.0,114.2182,114.2872,113.6861,113.755,20866.0
2022-02-22 11:10:00,115.42,115.55,114.51,114.58,12462.0,113.7452,113.8733,112.8484,112.9174,12462.0
2022-02-22 11:20:00,114.57,115.31,114.32,114.86,28466.0,112.9075,113.6368,112.6611,113.1933,28466.0
2022-02-22 11:30:00,114.89,115.11,114.46,114.58,4697.0,113.2229,113.4397,112.7991,112.9174,4697.0
2022-02-22 11:40:00,114.56,115.35,114.24,114.38,35103.0,112.8977,113.6762,112.5823,112.7203,35103.0
2022-02-22 11:50:00,114.3,114.49,113.71,114.14,15961.0,112.6414,112.8287,112.06,112.4838,15961.0
2022-02-22 12:00:00,114.15,114.44,114.14,114.21,10218.0,112.4936,112.7794,112.4838,112.5527,10218.0
2022-02-22 12:10:00,114.33,114.33,113.83,113.83,4868.0,112.671,112.671,112.1783,112.1783,4868.0
2022-02-22 12:20:00,113.77,113.94,113.69,113.81,8462.0,112.1191,112.2867,112.0403,112.1585,8462.0
2022-02-22 12:30:00,113.72,114.21,113.55,114.04,13525.0,112.0699,112.5527,111.9023,112.3852,13525.0
2022-02-22 12:40:00,113.98,113.98,113.31,113.31,6021.0,112.3261,112.3261,111.6658,111.6658,6021.0
2022-02-22 12:50:00,113.39,113.73,113.35,113.6,4700.0,111.7446,112.0797,111.7052,111.9516,4700.0
2022-02-22 13:00:00,113.6,113.73,113.31,113.52,4526.0,111.9516,112.0797,111.6658,111.8728,4526.0
2022-02-22 13:10:00,113.6,113.85,113.08,113.08,6975.0,111.9516,112.198,111.4391,111.4391,6975.0
2022-02-22 13:20:00,113.13,113.24,113.0,113.19,12395.0,111.4884,111.5968,111.3603,111.5475,12395.0
2022-02-22 13:30:00,113.29,113.9,113.21,113.27,15255.0,111.6461,112.2472,111.5673,111.6264,15255.0
2022-02-22 13:40:00,113.32,113.36,112.73,112.88,6751.0,111.6757,111.7151,111.0942,111.242,6751.0
2022-02-22 13:50:00,112.77,112.99,112.73,112.97,9166.0,111.1336,111.3504,111.0942,111.3307,9166.0
2022-02-22 14:00:00,113.0,113.01,112.59,112.65,7343.0,111.3603,111.3702,110.9563,111.0154,7343.0
2022-02-22 14:10:00,112.61,113.11,112.52,113.11,9575.0,110.976,111.4687,110.8873,111.4687,9575.0
2022-02-22 14:20:00,113.1,113.58,112.69,113.4,19224.0,111.4589,111.9319,111.0548,111.7545,19224.0
2022-02-22 14:30:00,113.43,114.16,113.27,113.39,13048.0,111.7841,112.5035,111.6264,111.7446,13048.0
2022-02-22 14:40:00,113.41,113.77,112.87,113.67,13121.0,111.7644,112.1191,111.2322,112.0206,13121.0
2022-02-22 14:50:00,113.77,115.1,113.71,114.8,28859.0,112.1191,113.4298,112.06,113.1342,28859.0
2022-02-22 15:00:00,114.85,115.79,114.85,115.31,12593.0,113.1835,114.1098,113.1835,113.6368,12593.0
2022-02-22 15:10:00,115.31,115.79,115.28,115.42,15857.0,113.6368,114.1098,113.6072,113.7452,15857.0
2022-02-22 15:20:00,115.52,115.75,115.15,115.44,14388.0,113.8437,114.0704,113.4791,113.7649,14388.0
2022-02-22 15:30:00,115.43,115.44,115.0,115.2,12874.0,113.755,113.7649,113.3313,113.5284,12874.0
2022-02-22 15:40:00,115.21,115.27,114.27,114.29,17428.0,113.5382,113.5974,112.6119,112.6316,17428.0
2022-02-22 15:50:00,114.15,114.15,113.31,113.8,98168.0,112.4936,112.4936,111.6658,112.1487,98168.0
2022-02-23 09:30:00,114.5,116.0,114.39,115.81,32173.0,112.8385,114.3168,112.7301,114.1295,32173.0
2022-02-23 09:40:00,115.83,115.83,114.57,115.38,9688.0,114.1492,114.1492,112.9075,113.7058,9688.0
2022-02-23 09:50:00,115.25,115.3,114.58,114.77,12870.0,113.5777,113.6269,112.9174,113.1046,12870.0
2022-02-23 10:00:00,114.71,114.8,114.28,114.8,21521.0,113.0455,113.1342,112.6217,113.1342,21521.0
2022-02-23 10:10:00,114.87,115.4,114.56,114.62,20865.0,113.2032,113.7255,112.8977,112.9568,20865.0
2022-02-23 10:20:00,114.74,115.08,114.13,114.31,16140.0,113.0751,113.4101,112.4739,112.6513,16140.0
2022-02-23 10:30:00,114.32,114.92,114.22,114.58,10899.0,112.6611,113.2524,112.5626,112.9174,10899.0
2022-02-23 10:40:00,114.62,114.72,114.21,114.21,21700.0,112.9568,113.0553,112.5527,112.5527,21700.0
2022-02-23 10:50:00,114.13,114.35,113.91,114.18,19178.0,112.4739,112.6907,112.2571,112.5232,19178.0
2022-02-23 11:00:00,113.96,114.03,113.45,113.5,16298.0,112.3064,112.3754,111.8038,111.853,16298.0
2022-02-23 11:10:00,113.47,113.53,113.3,113.52,13335.0,111.8235,111.8826,111.6559,111.8728,13335.0
2022-02-23 11:20:00,113.53,113.91,113.52,113.7,14124.0,111.8826,112.2571,111.8728,112.0501,14124.0
2022-02-23 11:30:00,113.71,114.57,113.44,114.3,14731.0,112.06,112.9075,111.7939,112.6414,14731.0
2022-02-23 11:40:00,114.33,114.33,113.87,114.18,6292.0,112.671,112.671,112.2177,112.5232,6292.0
2022-02-23 11:50:00,114.29,114.88,114.29,114.71,9745.0,112.6316,113.213,112.6316,113.0455,9745.0
2022-02-23 12:00:00,114.76,114.83,114.41,114.83,6850.0,113.0948,113.1637,112.7498,113.1637,6850.0
2022-02-23 12:10:00,114.86,115.23,114.65,115.23,16589.0,113.1933,113.5579,112.9864,113.5579,16589.0
2022-02-23 12:20:00,115.19,115.62,115.1,115.56,10373.0,113.5185,113.9423,113.4298,113.8832,10373.0
2022-02-23 12:30:00,115.6,115.61,114.87,114.87,15315.0,113.9226,113.9324,113.2032,113.2032,15315.0
2022-02-23 12:40:00,114.97,115.05,114.83,114.93,17433.0,113.3017,113.3806,113.1637,113.2623,17433.0
2022-02-23 12:50:00,114.94,114.94,114.27,114.34,4438.0,113.2722,113.2722,112.6119,112.6809,4438.0
2022-02-23 13:00:00,114.29,114.36,114.03,114.22,6550.0,112.6316,112.7006,112.3754,112.5626,6550.0
2022-02-23 13:10:00,114.27,114.27,113.45,113.73,9406.0,112.6119,112.6119,111.8038,112.0797,9406.0
2022-02-23 13:20:00,113.78,113.86,113.4,113.42,8044.0,112.129,112.2078,111.7545,111.7742,8044.0
2022-02-23 13:30:00,113.39,113.81,113.13,113.81,13336.0,111.7446,112.1585,111.4884,112.1585,13336.0
2022-02-23 13:40:00,113.75,114.09,113.63,113.95,9072.0,112.0994,112.4345,111.9812,112.2965,9072.0
2022-02-23 13:50:00,113.92,113.92,113.22,113.42,6800.0,112.267,112.267,111.5771,111.7742,6800.0
2022-02-23 14:00:00,113.39,113.7,113.17,113.47,14411.0,111.7446,112.0501,111.5278,111.8235,14411.0
2022-02-23 14:10:00,113.53,113.65,113.1,113.33,10967.0,111.8826,112.0009,111.4589,111.6855,10967.0
2022-02-23 14:20:00,113.35,113.38,112.65,112.69,13729.0,111.7052,111.7348,111.0154,111.0548,13729.0
2022-02-23 14:30:00,112.87,112.92,112.64,112.69,12091.0,111.2322,111.2815,111.0055,111.0548,12091.0
2022-02-23 14:40:00,112.67,112.74,112.34,112.6,11484.0,111.0351,111.1041,110.7099,110.9661,11484.0
2022-02-23 14:50:00,112.46,112.75,112.44,112.54,12026.0,110.8281,111.1139,110.8084,110.907,12026.0
2022-02-23 15:00:00,112.57,112.67,111.89,111.99,29296.0,110.9365,111.0351,110.2664,110.365,29296.0
2022-02-23 15:10:00,112.02,112.04,111.54,111.54,31257.0,110.3945,110.4142,109.9215,109.9215,31257.0
2022-02-23 15:20:00,111.59,111.88,111.31,111.81,25913.0,109.9708,110.2566,109.6948,110.1876,25913.0
2022-02-23 15:30:00,111.79,111.97,111.39,111.73,66112.0,110.1679,110.3452,109.7737,110.1087,66112.0
2022-02-23 15:40:00,111.69,112.02,111.49,111.57,71180.0,110.0693,110.3945,109.8722,109.9511,71180.0
2022-02-23 15:50:00,111.54,111.73,111.24,111.52,130175.0,109.9215,110.1087,109.6258,109.9018,130175.0
2022-02-24 09:30:00,107.11,110.2,107.11,110.12,73272.0,105.5558,108.6009,105.5558,108.5221,73272.0
2022-02-24 09:40:00,110.08,110.15,107.89,109.49,48691.0,108.4827,108.5517,106.3245,107.9012,48691.0
2022-02-24 09:50:00,109.67,109.78,109.24,109.42,27981.0,108.0786,108.187,107.6549,107.8322,27981.0
2022-02-24 10:00:00,109.51,109.64,108.76,109.58,32590.0,107.9209,108.0491,107.1818,107.9899,32590.0
2022-02-24 10:10:00,109.49,111.31,109.48,111.31,12250.0,107.9012,109.6948,107.8914,109.6948,12250.0
2022-02-24 10:20:00,111.12,111.59,110.52,110.52,18691.0,109.5076,109.9708,108.9163,108.9163,18691.0
2022-02-24 10:30:00,110.38,110.69,109.53,109.89,19013.0,108.7783,109.0838,107.9407,108.2954,19013.0
2022-02-24 10:40:00,109.81,110.79,109.44,110.72,19194.0,108.2166,109.1824,107.852,109.1134,19194.0
2022-02-24 10:50:00,110.65,111.04,110.07,110.64,15872.0,109.0444,109.4287,108.4728,109.0345,15872.0
2022-02-24 11:00:00,110.51,111.39,110.33,111.39,15761.0,108.9064,109.7737,108.729,109.7737,15761.0
2022-02-24 11:10:00,111.24,112.09,111.16,111.83,20896.0,109.6258,110.4635,109.547,110.2073,20896.0
2022-02-24 11:20:00,111.87,112.04,111.09,111.09,27425.0,110.2467,110.4142,109.478,109.478,27425.0
2022-02-24 11:30:00,111.17,111.51,110.86,111.42,17694.0,109.5569,109.8919,109.2514,109.8032,17694.0
2022-02-24 11:40:00,111.34,111.46,110.72,111.19,15799.0,109.7244,109.8426,109.1134,109.5766,15799.0
2022-02-24 11:50:00,111.25,112.33,111.21,112.12,10354.0,109.6357,110.7,109.5963,110.4931,10354.0
2022-02-24 12:00:00,112.16,112.4,111.77,111.77,14569.0,110.5325,110.769,110.1482,110.1482,14569.0
2022-02-24 12:10:00,111.72,111.8,110.94,111.16,11426.0,110.0989,110.1777,109.3302,109.547,11426.0
2022-02-24 12:20:00,111.26,111.37,110.84,111.33,13364.0,109.6456,109.754,109.2316,109.7145,13364.0
2022-02-24 12:30:00,111.39,111.95,111.08,111.95,17249.0,109.7737,110.3255,109.4682,110.3255,17249.0
2022-02-24 12:40:00,111.97,112.16,111.26,111.26,12186.0,110.3452,110.5325,109.6456,109.6456,12186.0
2022-02-24 12:50:00,111.25,111.57,110.87,110.87,11329.0,109.6357,109.9511,109.2612,109.2612,11329.0
2022-02-24 13:00:00,111.04,111.47,110.82,111.33,8634.0,109.4287,109.8525,109.2119,109.7145,8634.0
2022-02-24 13:10:00,111.3,111.71,111.2,111.61,11479.0,109.685,110.089,109.5864,109.9905,11479.0
2022-02-24 13:20:00,111.56,111.66,110.82,110.88,16547.0,109.9412,110.0397,109.2119,109.2711,16547.0
2022-02-24 13:30:00,110.88,112.15,110.88,112.15,8127.0,109.2711,110.5226,109.2711,110.5226,8127.0
2022-02-24 13:40:00,112.26,113.03,111.92,112.98,15606.0,110.631,111.3899,110.296,111.3406,15606.0
2022-02-24 13:50:00,113.05,113.12,111.95,112.14,13125.0,111.4096,111.4786,110.3255,110.5128,13125.0
2022-02-24 14:00:00,112.15,112.21,111.59,111.63,10647.0,110.5226,110.5818,109.9708,110.0102,10647.0
2022-02-24 14:10:00,111.79,112.99,111.75,112.99,11411.0,110.1679,111.3504,110.1284,111.3504,11411.0
2022-02-24 14:20:00,113.07,113.39,112.89,113.11,15614.0,111.4293,111.7446,111.2519,111.4687,15614.0
2022-02-24 14:30:00,113.19,114.76,113.17,114.55,19801.0,111.5475,113.0948,111.5278,112.8878,19801.0
2022-02-24 14:40:00,114.62,114.67,114.13,114.55,14618.0,112.9568,113.0061,112.4739,112.8878,14618.0
2022-02-24 14:50:00,114.49,114.73,114.3,114.4,12230.0,112.8287,113.0652,112.6414,112.74,12230.0
2022-02-24 15:00:00,114.55,115.41,114.43,115.2,14032.0,112.8878,113.7353,112.7696,113.5284,14032.0
2022-02-24 15:10:00,115.2,115.55,114.99,115.55,14762.0,113.5284,113.8733,113.3214,113.8733,14762.0
2022-02-24 15:20:00,115.54,115.8,115.04,115.2,25400.0,113.8634,114.1197,113.3707,113.5284,25400.0
2022-02-24 15:30:00,115.24,116.96,115.2,116.84,34449.0,113.5678,115.2628,113.5284,115.1446,34449.0
2022-02-24 15:40:00,116.82,116.91,116.23,116.24,52572.0,115.1249,115.2136,114.5434,114.5533,52572.0
2022-02-24 15:50:00,116.3,117.52,116.14,117.39,211220.0,114.6124,115.8147,114.4547,115.6866,211220.0
2022-02-25 09:30:00,117.09,117.76,116.36,116.66,45597.0,115.391,116.0512,114.6715,114.9672,45597.0
2022-02-25 09:40:00,116.75,117.06,116.0,117.0,13074.0,115.0559,115.3614,114.3168,115.3023,13074.0
2022-02-25 09:50:00,116.96,117.09,115.55,115.76,29708.0,115.2628,115.391,113.8733,114.0803,29708.0
2022-02-25 10:00:00,115.78,116.2,114.87,116.2,17434.0,114.1,114.5139,113.2032,114.5139,17434.0
2022-02-25 10:10:00,116.11,116.35,115.76,116.35,8226.0,114.4252,114.6617,114.0803,114.6617,8226.0
2022-02-25 10:20:00,116.38,117.02,116.27,116.86,18920.0,114.6913,115.322,114.5829,115.1643,18920.0
2022-02-25 10:30:00,116.88,117.16,116.34,116.56,22504.0,115.184,115.4599,114.6518,114.8686,22504.0
2022-02-25 10:40:00,116.7,118.06,116.68,117.98,20359.0,115.0066,116.3469,114.9869,116.268,20359.0
2022-02-25 10:50:00,117.96,118.25,117.77,118.02,18921.0,116.2483,116.5341,116.0611,116.3075,18921.0
2022-02-25 11:00:00,118.16,118.36,117.65,118.28,49568.0,116.4454,116.6425,115.9428,116.5637,49568.0
2022-02-25 11:10:00,118.23,118.47,117.9,118.43,18936.0,116.5144,116.7509,116.1892,116.7115,18936.0
2022-02-25 11:20:00,118.48,118.5,118.05,118.21,14704.0,116.7608,116.7805,116.337,116.4947,14704.0
2022-02-25 11:30:00,118.23,118.51,118.04,118.22,5581.0,116.5144,116.7903,116.3272,116.5046,5581.0
2022-02-25 11:40:00,118.32,119.2,118.12,119.17,19314.0,116.6031,117.4703,116.406,117.4408,19314.0
2022-02-25 11:50:00,119.2,119.46,119.14,119.45,13905.0,117.4703,117.7266,117.4112,117.7167,13905.0
2022-02-25 12:00:00,119.49,119.49,119.19,119.25,6950.0,117.7561,117.7561,117.4605,117.5196,6950.0
2022-02-25 12:10:00,119.16,119.26,118.82,119.05,20021.0,117.4309,117.5295,117.0959,117.3225,20021.0
2022-02-25 12:20:00,119.04,119.04,118.36,118.74,29122.0,117.3127,117.3127,116.6425,117.017,29122.0
2022-02-25 12:30:00,118.78,119.37,118.78,119.24,11223.0,117.0564,117.6379,117.0564,117.5098,11223.0
2022-02-25 12:40:00,119.27,119.34,119.03,119.03,9038.0,117.5393,117.6083,117.3028,117.3028,9038.0
2022-02-25 12:50:00,119.02,119.02,118.39,118.72,19690.0,117.2929,117.2929,116.6721,116.9973,19690.0
2022-02-25 13:00:00,118.87,119.07,118.53,118.63,14680.0,117.1451,117.3422,116.8101,116.9086,14680.0
2022-02-25 13:10:00,118.67,118.7,118.23,118.62,14231.0,116.948,116.9776,116.5144,116.8988,14231.0
2022-02-25 13:20:00,118.67,118.94,118.48,118.9,15069.0,116.948,117.2141,116.7608,117.1747,15069.0
2022-02-25 13:30:00,119.0,119.24,118.86,119.07,9967.0,117.2732,117.5098,117.1353,117.3422,9967.0
2022-02-25 13:40:00,119.14,119.25,118.95,119.1,12040.0,117.4112,117.5196,117.224,117.3718,12040.0
2022-02-25 13:50:00,119.07,119.22,118.66,118.86,10356.0,117.3422,117.49,116.9382,117.1353,10356.0
2022-02-25 14:00:00,118.77,119.17,118.51,118.51,10469.0,117.0466,117.4408,116.7903,116.7903,10469.0
2022-02-25 14:10:00,118.6,118.63,117.98,118.28,12593.0,116.879,116.9086,116.268,116.5637,12593.0
2022-02-25 14:20:00,118.34,119.11,118.34,118.78,18426.0,116.6228,117.3816,116.6228,117.0564,18426.0
2022-02-25 14:30:00,118.8,119.09,118.35,118.73,9221.0,117.0761,117.3619,116.6327,117.0072,9221.0
2022-02-25 14:40:00,118.76,118.93,118.53,118.59,9390.0,117.0367,117.2043,116.8101,116.8692,9390.0
2022-02-25 14:50:00,118.52,118.65,118.2,118.62,68618.0,116.8002,116.9283,116.4848,116.8988,68618.0
2022-02-25 15:00:00,118.55,118.57,118.23,118.5,23245.0,116.8298,116.8495,116.5144,116.7805,23245.0
2022-02-25 15:10:00,118.54,118.91,118.24,118.87,17722.0,116.8199,117.1845,116.5243,117.1451,17722.0
2022-02-25 15:20:00,118.99,119.32,118.85,118.98,16261.0,117.2634,117.5886,117.1254,117.2535,16261.0
2022-02-25 15:30:00,119.0,119.19,118.91,119.17,38776.0,117.2732,117.4605,117.1845,117.4408,38776.0
2022-02-25 15:40:00,119.19,119.58,119.03,119.33,57368.0,117.4605,117.8448,117.3028,117.5984,57368.0
2022-02-25 15:50:00,119.46,120.14,119.19,120.11,153788.0,117.7266,118.3967,117.4605,118.3671,153788.0
2022-02-28 09:30:00,118.85,119.55,118.48,118.48,56014.0,117.1254,117.8153,116.7608,116.7608,56014.0
2022-02-28 09:40:00,118.48,118.48,117.0,117.76,32286.0,116.7608,116.7608,115.3023,116.0512,32286.0
2022-02-28 09:50:00,117.86,118.85,117.59,118.71,58067.0,116.1498,117.1254,115.8837,116.9874,58067.0
2022-02-28 10:00:00,118.82,118.82,117.86,117.86,11842.0,117.0959,117.0959,116.1498,116.1498,11842.0
2022-02-28 10:10:00,117.98,118.09,117.48,117.77,22947.0,116.268,116.3764,115.7753,116.0611,22947.0
2022-02-28 10:20:00,117.96,118.2,117.72,117.98,13926.0,116.2483,116.4848,116.0118,116.268,13926.0
2022-02-28 10:30:00,118.06,118.64,118.02,118.45,20584.0,116.3469,116.9185,116.3075,116.7312,20584.0
2022-02-28 10:40:00,118.46,118.77,118.17,118.26,26418.0,116.7411,117.0466,116.4553,116.544,26418.0
2022-02-28 10:50:00,118.23,118.76,118.12,118.54,26693.0,116.5144,117.0367,116.406,116.8199,26693.0
2022-02-28 11:00:00,118.59,118.67,118.18,118.23,15598.0,116.8692,116.948,116.4651,116.5144,15598.0
2022-02-28 11:10:00,118.24,118.75,118.05,118.58,10511.0,116.5243,117.0269,116.337,116.8593,10511.0
2022-02-28 11:20:00,118.53,118.8,118.4,118.65,18834.0,116.8101,117.0761,116.6819,116.9283,18834.0
2022-02-28 11:30:00,118.65,118.79,118.36,118.38,15499.0,116.9283,117.0663,116.6425,116.6622,15499.0
2022-02-28 11:40:00,118.4,118.55,117.86,118.09,44047.0,116.6819,116.8298,116.1498,116.3764,44047.0
2022-02-28 11:50:00,118.14,118.18,117.92,118.12,13594.0,116.4257,116.4651,116.2089,116.406,13594.0
2022-02-28 12:00:00,118.08,118.22,117.07,117.09,11257.0,116.3666,116.5046,115.3712,115.391,11257.0
2022-02-28 12:10:00,117.11,117.14,116.47,116.64,12637.0,115.4107,115.4402,114.78,114.9475,12637.0
2022-02-28 12:20:00,116.64,116.9,116.35,116.68,25567.0,114.9475,115.2037,114.6617,114.9869,25567.0
2022-02-28 12:30:00,116.64,116.83,116.21,116.24,14445.0,114.9475,115.1347,114.5237,114.5533,14445.0
2022-02-28 12:40:00,116.25,116.35,115.63,115.88,16376.0,114.5631,114.6617,113.9521,114.1985,16376.0
2022-02-28 12:50:00,115.88,116.17,115.7,116.13,9796.0,114.1985,114.4843,114.0211,114.4449,9796.0
2022-02-28 13:00:00,116.2,116.58,116.2,116.58,8578.0,114.5139,114.8884,114.5139,114.8884,8578.0
2022-02-28 13:10:00,116.52,116.69,115.77,115.84,10869.0,114.8292,114.9968,114.0901,114.1591,10869.0
2022-02-28 13:20:00,115.77,116.17,115.6,116.11,9416.0,114.0901,114.4843,113.9226,114.4252,9416.0
2022-02-28 13:30:00,116.11,116.31,115.88,116.3,7647.0,114.4252,114.6223,114.1985,114.6124,7647.0
2022-02-28 13:40:00,116.3,116.5,115.9,116.19,8596.0,114.6124,114.8095,114.2182,114.504,8596.0
2022-02-28 13:50:00,116.31,116.55,116.23,116.39,5873.0,114.6223,114.8588,114.5434,114.7011,5873.0
2022-02-28 14:00:00,116.35,116.36,115.32,115.42,15855.0,114.6617,114.6715,113.6466,113.7452,15855.0
2022-02-28 14:10:00,115.36,116.37,115.28,116.32,23185.0,113.6861,114.6814,113.6072,114.6321,23185.0
2022-02-28 14:20:00,116.34,116.34,115.7,115.8,17355.0,114.6518,114.6518,114.0211,114.1197,17355.0
2022-02-28 14:30:00,115.79,116.14,115.57,115.61,10818.0,114.1098,114.4547,113.893,113.9324,10818.0
2022-02-28 14:40:00,115.59,116.26,115.58,116.2,19017.0,113.9127,114.573,113.9029,114.5139,19017.0
2022-02-28 14:50:00,116.17,116.44,115.93,116.31,9853.0,114.4843,114.7504,114.2478,114.6223,9853.0
2022-02-28 15:00:00,116.25,116.39,115.9,116.34,25029.0,114.5631,114.7011,114.2182,114.6518,25029.0
2022-02-28 15:10:00,116.3,116.39,115.81,116.29,20863.0,114.6124,114.7011,114.1295,114.6026,20863.0
2022-02-28 15:20:00,116.16,116.63,116.15,116.5,16268.0,114.4744,114.9376,114.4646,114.8095,16268.0
2022-02-28 15:30:00,116.45,116.64,115.94,116.14,30807.0,114.7602,114.9475,114.2576,114.4547,30807.0
2022-02-28 15:40:00,116.17,117.07,116.15,116.98,33384.0,114.4843,115.3712,114.4646,115.2825,33384.0
2022-02-28 15:50:00,117.06,118.0,117.06,117.97,190480.0,115.3614,116.2877,115.3614,116.2582,190480.0
2022-03-01 09:30:00,117.74,118.29,117.01,117.84,27208.0,116.0315,116.5735,115.3121,116.1301,27208.0
2022-03-01 09:40:00,117.53,117.53,116.36,117.23,10869.0,115.8246,115.8246,114.6715,115.5289,10869.0
2022-03-01 09:50:00,117.25,117.25,116.39,116.85,9290.0,115.5486,115.5486,114.7011,115.1544,9290.0
2022-03-01 10:00:00,116.99,117.04,116.11,116.78,9540.0,115.2924,115.3417,114.4252,115.0855,9540.0
2022-03-01 10:10:00,116.7,117.34,116.25,117.24,11565.0,115.0066,115.6373,114.5631,115.5388,11565.0
2022-03-01 10:20:00,117.37,117.69,117.1,117.32,5861.0,115.6669,115.9822,115.4008,115.6176,5861.0
2022-03-01 10:30:00,117.31,117.43,116.86,117.05,6874.0,115.6078,115.726,115.1643,115.3515,6874.0
2022-03-01 10:40:00,116.79,116.79,115.72,116.03,12597.0,115.0953,115.0953,114.0408,114.3463,12597.0
2022-03-01 10:50:00,116.01,116.31,115.81,116.17,10716.0,114.3266,114.6223,114.1295,114.4843,10716.0
2022-03-01 11:00:00,116.18,116.84,116.13,116.64,10930.0,114.4942,115.1446,114.4449,114.9475,10930.0
2022-03-01 11:10:00,116.49,116.85,116.49,116.61,11794.0,114.7997,115.1544,114.7997,114.9179,11794.0
2022-03-01 11:20:00,116.61,116.88,116.3,116.36,10792.0,114.9179,115.184,114.6124,114.6715,10792.0
2022-03-01 11:30:00,116.42,116.42,115.61,115.67,20392.0,114.7307,114.7307,113.9324,113.9916,20392.0
2022-03-01 11:40:00,115.59,115.84,115.1,115.38,12902.0,113.9127,114.1591,113.4298,113.7058,12902.0
2022-03-01 11:50:00,115.48,115.48,115.06,115.09,9526.0,113.8043,113.8043,113.3904,113.42,9526.0
2022-03-01 12:00:00,115.07,115.24,114.45,114.49,11130.0,113.4003,113.5678,112.7893,112.8287,11130.0
2022-03-01 12:10:00,114.41,115.2,114.38,115.13,15627.0,112.7498,113.5284,112.7203,113.4594,15627.0
2022-03-01 12:20:00,115.18,115.18,114.66,114.78,20797.0,113.5087,113.5087,112.9962,113.1145,20797.0
2022-03-01 12:30:00,114.79,114.96,114.6,114.67,7532.0,113.1243,113.2919,112.9371,113.0061,7532.0
2022-03-01 12:40:00,114.73,115.5,114.73,115.38,8950.0,113.0652,113.824,113.0652,113.7058,8950.0
2022-03-01 12:50:00,115.56,115.61,115.26,115.53,6337.0,113.8832,113.9324,113.5875,113.8536,6337.0
2022-03-01 13:00:00,115.42,115.57,115.0,115.05,7739.0,113.7452,113.893,113.3313,113.3806,7739.0
2022-03-01 13:10:00,115.03,115.03,114.69,114.72,5184.0,113.3608,113.3608,113.0258,113.0553,5184.0
2022-03-01 13:20:00,114.79,114.91,114.42,114.43,7222.0,113.1243,113.2426,112.7597,112.7696,7222.0
2022-03-01 13:30:00,114.38,114.79,114.32,114.55,6708.0,112.7203,113.1243,112.6611,112.8878,6708.0
2022-03-01 13:40:00,114.46,114.5,113.8,113.98,14417.0,112.7991,112.8385,112.1487,112.3261,14417.0
2022-03-01 13:50:00,113.98,114.41,113.96,114.34,17151.0,112.3261,112.7498,112.3064,112.6809,17151.0
2022-03-01 14:00:00,114.51,114.54,114.08,114.25,17365.0,112.8484,112.878,112.4246,112.5922,17365.0
2022-03-01 14:10:00,114.25,114.37,113.82,114.35,13683.0,112.5922,112.7104,112.1684,112.6907,13683.0
2022-03-01 14:20:00,114.44,114.7,114.12,114.53,18203.0,112.7794,113.0356,112.4641,112.8681,18203.0
2022-03-01 14:30:00,114.5,114.83,114.27,114.83,14565.0,112.8385,113.1637,112.6119,113.1637,14565.0
2022-03-01 14:40:00,114.8,114.97,114.58,114.58,16919.0,113.1342,113.3017,112.9174,112.9174,16919.0
2022-03-01 14:50:00,114.58,114.58,113.86,114.03,22052.0,112.9174,112.9174,112.2078,112.3754,22052.0
2022-03-01 15:00:00,114.15,115.3,114.03,114.98,23549.0,112.4936,113.6269,112.3754,113.3116,23549.0
2022-03-01 15:10:00,114.99,115.02,114.41,114.46,21439.0,113.3214,113.351,112.7498,112.7991,21439.0
2022-03-01 15:20:00,114.49,114.56,114.21,114.22,18041.0,112.8287,112.8977,112.5527,112.5626,18041.0
2022-03-01 15:30:00,114.19,114.48,114.07,114.39,45193.0,112.533,112.8188,112.4148,112.7301,45193.0
2022-03-01 15:40:00,114.38,114.43,113.44,113.46,87244.0,112.7203,112.7696,111.7939,111.8136,87244.0
2022-03-01 15:50:00,113.51,114.71,113.29,114.64,151745.0,111.8629,113.0455,111.6461,112.9765,151745.0
2022-03-02 09:30:00,115.08,116.39,115.0,116.39,26036.0,113.4101,114.7011,113.3313,114.7011,26036.0
2022-03-02 09:40:00,116.19,117.46,116.19,117.27,54267.0,114.504,115.7556,114.504,115.5683,54267.0
2022-03-02 09:50:00,117.33,117.33,116.06,116.58,11460.0,115.6275,115.6275,114.3759,114.8884,11460.0
2022-03-02 10:00:00,116.64,116.65,114.87,115.0,12604.0,114.9475,114.9573,113.2032,113.3313,12604.0
2022-03-02 10:10:00,115.17,115.33,114.82,115.22,4216.0,113.4988,113.6565,113.1539,113.5481,4216.0
2022-03-02 10:20:00,115.37,116.39,114.87,116.38,8314.0,113.6959,114.7011,113.2032,114.6913,8314.0
2022-03-02 10:30:00,116.38,116.41,115.27,115.79,40914.0,114.6913,114.7208,113.5974,114.1098,40914.0
2022-03-02 10:40:00,115.91,115.94,115.01,115.22,10849.0,114.2281,114.2576,113.3411,113.5481,10849.0
2022-03-02 10:50:00,115.58,115.62,114.95,115.61,5184.0,113.9029,113.9423,113.282,113.9324,5184.0
2022-03-02 11:00:00,115.54,116.79,115.28,116.62,8426.0,113.8634,115.0953,113.6072,114.9278,8426.0
2022-03-02 11:10:00,116.54,116.8,116.45,116.65,8438.0,114.8489,115.1052,114.7602,114.9573,8438.0
2022-03-02 11:20:00,116.69,117.12,116.53,116.94,5789.0,114.9968,115.4205,114.8391,115.2431,5789.0
2022-03-02 11:30:00,116.99,117.64,116.99,117.53,5858.0,115.2924,115.933,115.2924,115.8246,5858.0
2022-03-02 11:40:00,117.46,117.72,117.25,117.31,5130.0,115.7556,116.0118,115.5486,115.6078,5130.0
2022-03-02 11:50:00,117.37,117.54,117.18,117.47,6959.0,115.6669,115.8344,115.4796,115.7654,6959.0
2022-03-02 12:00:00,117.48,117.72,117.26,117.72,7995.0,115.7753,116.0118,115.5585,116.0118,7995.0
2022-03-02 12:10:00,117.76,118.01,117.66,117.92,17702.0,116.0512,116.2976,115.9527,116.2089,17702.0
2022-03-02 12:20:00,117.88,118.0,117.75,117.9,8910.0,116.1695,116.2877,116.0414,116.1892,8910.0
2022-03-02 12:30:00,117.92,118.02,117.8,117.86,13400.0,116.2089,116.3075,116.0907,116.1498,13400.0
2022-03-02 12:40:00,117.85,117.85,117.43,117.49,14650.0,116.1399,116.1399,115.726,115.7851,14650.0
2022-03-02 12:50:00,117.39,117.69,117.2,117.69,7228.0,115.6866,115.9822,115.4994,115.9822,7228.0
2022-03-02 13:00:00,117.73,118.01,117.69,118.01,10122.0,116.0217,116.2976,115.9822,116.2976,10122.0
2022-03-02 13:10:00,118.0,118.07,117.75,117.86,11657.0,116.2877,116.3567,116.0414,116.1498,11657.0
2022-03-02 13:20:00,117.92,118.05,117.69,117.84,9889.0,116.2089,116.337,115.9822,116.1301,9889.0
2022-03-02 13:30:00,117.87,118.02,117.66,117.76,11322.0,116.1596,116.3075,115.9527,116.0512,11322.0
2022-03-02 13:40:00,117.71,117.73,117.37,117.37,10475.0,116.002,116.0217,115.6669,115.6669,10475.0
2022-03-02 13:50:00,117.41,117.81,117.41,117.7,13456.0,115.7063,116.1005,115.7063,115.9921,13456.0
2022-03-02 14:00:00,117.75,118.09,117.65,118.0,17058.0,116.0414,116.3764,115.9428,116.2877,17058.0
2022-03-02 14:10:00,117.98,118.14,117.93,118.03,13787.0,116.268,116.4257,116.2188,116.3173,13787.0
2022-03-02 14:20:00,118.08,118.1,117.29,117.52,12488.0,116.3666,116.3863,115.5881,115.8147,12488.0
2022-03-02 14:30:00,117.51,117.55,117.39,117.5,11021.0,115.8049,115.8443,115.6866,115.795,11021.0
2022-03-02 14:40:00,117.54,117.84,117.54,117.74,13389.0,115.8344,116.1301,115.8344,116.0315,13389.0
2022-03-02 14:50:00,117.79,117.82,117.18,117.26,9348.0,116.0808,116.1104,115.4796,115.5585,9348.0
2022-03-02 15:00:00,117.25,117.64,117.21,117.46,10503.0,115.5486,115.933,115.5092,115.7556,10503.0
2022-03-02 15:10:00,117.37,117.47,117.0,117.09,11680.0,115.6669,115.7654,115.3023,115.391,11680.0
2022-03-02 15:20:00,117.09,117.34,116.96,117.26,12640.0,115.391,115.6373,115.2628,115.5585,12640.0
2022-03-02 15:30:00,117.27,117.46,117.19,117.21,15007.0,115.5683,115.7556,115.4895,115.5092,15007.0
2022-03-02 15:40:00,117.19,117.43,117.09,117.43,23291.0,115.4895,115.726,115.391,115.726,23291.0
2022-03-02 15:50:00,117.46,117.75,117.12,117.29,92985.0,115.7556,116.0414,115.4205,115.5881,92985.0
2022-03-03 09:30:00,116.48,117.28,114.73,114.96,72188.0,114.7898,115.5782,113.0652,113.2919,72188.0
2022-03-03 09:40:00,114.85,115.09,113.68,113.7,42531.0,113.1835,113.42,112.0304,112.0501,42531.0
2022-03-03 09:50:00,113.77,114.5,113.54,114.23,28558.0,112.1191,112.8385,111.8925,112.5725,28558.0
2022-03-03 10:00:00,114.35,114.75,113.34,113.57,17638.0,112.6907,113.0849,111.6954,111.922,17638.0
2022-03-03 10:10:00,113.76,113.76,113.0,113.22,14203.0,112.1093,112.1093,111.3603,111.5771,14203.0
2022-03-03 10:20:00,112.95,113.19,112.68,113.0,11926.0,111.311,111.5475,111.0449,111.3603,11926.0
2022-03-03 10:30:00,112.95,113.33,112.6,112.79,21604.0,111.311,111.6855,110.9661,111.1533,21604.0
2022-03-03 10:40:00,112.8,112.95,112.66,112.89,20742.0,111.1632,111.311,111.0252,111.2519,20742.0
2022-03-03 10:50:00,112.84,112.91,112.25,112.38,21755.0,111.2026,111.2716,110.6212,110.7493,21755.0
2022-03-03 11:00:00,112.32,113.18,112.32,113.17,15255.0,110.6902,111.5377,110.6902,111.5278,15255.0
2022-03-03 11:10:00,113.1,113.14,112.73,113.09,6820.0,111.4589,111.4983,111.0942,111.449,6820.0
2022-03-03 11:20:00,113.28,113.7,113.27,113.49,7271.0,111.6362,112.0501,111.6264,111.8432,7271.0
2022-03-03 11:30:00,113.53,113.74,113.44,113.65,4265.0,111.8826,112.0896,111.7939,112.0009,4265.0
2022-03-03 11:40:00,113.7,114.29,113.61,114.01,5331.0,112.0501,112.6316,111.9615,112.3556,5331.0
2022-03-03 11:50:00,113.92,114.35,113.8,114.15,5150.0,112.267,112.6907,112.1487,112.4936,5150.0
2022-03-03 12:00:00,114.07,114.32,113.93,114.32,3229.0,112.4148,112.6611,112.2768,112.6611,3229.0
2022-03-03 12:10:00,114.28,114.6,114.25,114.42,7458.0,112.6217,112.9371,112.5922,112.7597,7458.0
2022-03-03 12:20:00,114.27,114.28,113.62,113.71,5971.0,112.6119,112.6217,111.9713,112.06,5971.0
2022-03-03 12:30:00,113.74,115.44,113.66,115.04,13978.0,112.0896,113.7649,112.0107,113.3707,13978.0
2022-03-03 12:40:00,115.05,115.06,114.6,114.97,11088.0,113.3806,113.3904,112.9371,113.3017,11088.0
2022-03-03 12:50:00,114.85,115.35,114.69,115.26,6425.0,113.1835,113.6762,113.0258,113.5875,6425.0
2022-03-03 13:00:00,115.28,115.65,115.09,115.52,10397.0,113.6072,113.9718,113.42,113.8437,10397.0
2022-03-03 13:10:00,115.49,115.91,115.38,115.79,7344.0,113.8142,114.2281,113.7058,114.1098,7344.0
2022-03-03 13:20:00,115.67,115.72,115.53,115.72,7039.0,113.9916,114.0408,113.8536,114.0408,7039.0
2022-03-03 13:30:00,115.69,115.69,115.08,115.36,8832.0,114.0113,114.0113,113.4101,113.6861,8832.0
2022-03-03 13:40:00,115.32,115.46,115.16,115.45,9418.0,113.6466,113.7846,113.489,113.7748,9418.0
2022-03-03 13:50:00,115.5,115.69,115.25,115.33,12260.0,113.824,114.0113,113.5777,113.6565,12260.0
2022-03-03 14:00:00,115.29,115.49,115.12,115.19,7379.0,113.6171,113.8142,113.4495,113.5185,7379.0
2022-03-03 14:10:00,115.21,115.64,115.06,115.5,15074.0,113.5382,113.962,113.3904,113.824,15074.0
2022-03-03 14:20:00,115.49,115.57,115.12,115.26,7400.0,113.8142,113.893,113.4495,113.5875,7400.0
2022-03-03 14:30:00,115.13,115.27,115.07,115.2,7538.0,113.4594,113.5974,113.4003,113.5284,7538.0
2022-03-03 14:40:00,115.09,115.25,114.71,114.71,6128.0,113.42,113.5777,113.0455,113.0455,6128.0
2022-03-03 14:50:00,114.71,114.81,114.55,114.74,6260.0,113.0455,113.144,112.8878,113.0751,6260.0
2022-03-03 15:00:00,114.7,114.71,114.19,114.26,12912.0,113.0356,113.0455,112.533,112.602,12912.0
2022-03-03 15:10:00,114.27,114.38,113.86,114.23,17091.0,112.6119,112.7203,112.2078,112.5725,17091.0
2022-03-03 15:20:00,114.22,114.56,114.04,114.56,11362.0,112.5626,112.8977,112.3852,112.8977,11362.0
2022-03-03 15:30:00,114.52,114.52,113.94,114.13,25256.0,112.8582,112.8582,112.2867,112.4739,25256.0
2022-03-03 15:40:00,114.13,114.13,113.61,113.97,32183.0,112.4739,112.4739,111.9615,112.3162,32183.0
2022-03-03 15:50:00,113.86,114.4,113.68,114.17,83299.0,112.2078,112.74,112.0304,112.5133,83299.0
2022-03-04 09:30:00,112.78,113.76,112.78,113.14,36759.0,111.1435,112.1093,111.1435,111.4983,36759.0
2022-03-04 09:40:00,113.27,113.31,111.55,111.81,22495.0,111.6264,111.6658,109.9313,110.1876,22495.0
2022-03-04 09:50:00,111.78,112.88,111.69,112.78,11346.0,110.158,111.242,110.0693,111.1435,11346.0
2022-03-04 10:00:00,112.79,113.01,112.01,112.05,7542.0,111.1533,111.3702,110.3847,110.4241,7542.0
2022-03-04 10:10:00,112.12,112.2,111.67,111.94,16179.0,110.4931,110.5719,110.0496,110.3157,16179.0
2022-03-04 10:20:00,112.0,112.45,111.91,112.12,17798.0,110.3748,110.8183,110.2861,110.4931,17798.0
2022-03-04 10:30:00,111.97,112.68,111.75,112.18,13989.0,110.3452,111.0449,110.1284,110.5522,13989.0
2022-03-04 10:40:00,112.23,112.23,111.68,111.91,5793.0,110.6015,110.6015,110.0595,110.2861,5793.0
2022-03-04 10:50:00,111.74,111.9,111.41,111.42,7994.0,110.1186,110.2763,109.7934,109.8032,7994.0
2022-03-04 11:00:00,111.41,111.78,110.8,111.05,20025.0,109.7934,110.158,109.1922,109.4386,20025.0
2022-03-04 11:10:00,110.84,111.43,110.7,111.22,14516.0,109.2316,109.8131,109.0937,109.6061,14516.0
2022-03-04 11:20:00,111.17,111.68,111.17,111.58,3584.0,109.5569,110.0595,109.5569,109.9609,3584.0
2022-03-04 11:30:00,111.43,112.0,111.09,111.91,4372.0,109.8131,110.3748,109.478,110.2861,4372.0
2022-03-04 11:40:00,111.88,112.1,111.81,112.07,5287.0,110.2566,110.4734,110.1876,110.4438,5287.0
2022-03-04 11:50:00,112.23,112.23,111.65,111.66,4007.0,110.6015,110.6015,110.0299,110.0397,4007.0
2022-03-04 12:00:00,111.61,111.85,111.3,111.76,7404.0,109.9905,110.227,109.685,110.1383,7404.0
2022-03-04 12:10:00,111.86,112.78,111.77,112.53,5476.0,110.2368,111.1435,110.1482,110.8971,5476.0
2022-03-04 12:20:00,112.48,112.49,111.86,112.26,5785.0,110.8478,110.8577,110.2368,110.631,5785.0
2022-03-04 12:30:00,112.22,112.3,111.85,112.06,10563.0,110.5916,110.6705,110.227,110.4339,10563.0
2022-03-04 12:40:00,112.26,112.26,111.78,112.04,3500.0,110.631,110.631,110.158,110.4142,3500.0
2022-03-04 12:50:00,112.21,112.51,112.08,112.51,3779.0,110.5818,110.8774,110.4537,110.8774,3779.0
2022-03-04 13:00:00,112.5,112.93,112.5,112.81,7289.0,110.8676,111.2913,110.8676,111.1731,7289.0
2022-03-04 13:10:00,112.82,112.82,111.97,112.06,7810.0,111.1829,111.1829,110.3452,110.4339,7810.0
2022-03-04 13:20:00,112.1,112.23,111.83,111.83,5253.0,110.4734,110.6015,110.2073,110.2073,5253.0
2022-03-04 13:30:00,111.87,112.54,111.86,112.54,7401.0,110.2467,110.907,110.2368,110.907,7401.0
2022-03-04 13:40:00,112.43,112.49,111.46,111.46,5609.0,110.7986,110.8577,109.8426,109.8426,5609.0
2022-03-04 13:50:00,111.58,111.77,111.42,111.42,7566.0,109.9609,110.1482,109.8032,109.8032,7566.0
2022-03-04 14:00:00,111.48,111.62,111.29,111.38,14164.0,109.8624,110.0003,109.6751,109.7638,14164.0
2022-03-04 14:10:00,111.3,111.37,111.04,111.1,7925.0,109.685,109.754,109.4287,109.4879,7925.0
2022-03-04 14:20:00,111.06,111.74,111.05,111.21,12244.0,109.4485,110.1186,109.4386,109.5963,12244.0
2022-03-04 14:30:00,111.17,111.44,111.0,111.03,21837.0,109.5569,109.8229,109.3893,109.4189,21837.0
2022-03-04 14:40:00,111.04,111.05,110.45,110.45,15519.0,109.4287,109.4386,108.8473,108.8473,15519.0
2022-03-04 14:50:00,110.51,110.69,110.04,110.12,15591.0,108.9064,109.0838,108.4433,108.5221,15591.0
2022-03-04 15:00:00,110.1,111.03,110.1,110.82,16465.0,108.5024,109.4189,108.5024,109.2119,16465.0
2022-03-04 15:10:00,110.81,111.04,110.67,110.81,14247.0,109.2021,109.4287,109.0641,109.2021,14247.0
2022-03-04 15:20:00,110.82,110.93,110.5,110.5,37379.0,109.2119,109.3203,108.8966,108.8966,37379.0
2022-03-04 15:30:00,110.5,110.75,110.4,110.61,44618.0,108.8966,109.143,108.798,109.005,44618.0
2022-03-04 15:40:00,110.65,110.92,110.41,110.48,50338.0,109.0444,109.3105,108.8079,108.8769,50338.0
2022-03-04 15:50:00,110.52,111.86,110.48,111.79,108073.0,108.9163,110.2368,108.8769,110.1679,108073.0
2022-03-07 09:30:00,113.03,113.89,112.29,112.73,51824.0,111.3899,112.2374,110.6606,111.0942,51824.0
2022-03-07 09:40:00,112.94,112.94,110.3,110.44,32549.0,111.3012,111.3012,108.6995,108.8374,32549.0
2022-03-07 09:50:00,110.61,110.95,109.85,109.88,34406.0,109.005,109.34,108.256,108.2856,34406.0
2022-03-07 10:00:00,109.78,110.14,109.53,109.91,25553.0,108.187,108.5418,107.9407,108.3151,25553.0
2022-03-07 10:10:00,109.94,110.03,109.24,109.6,17993.0,108.3447,108.4334,107.6549,108.0096,17993.0
2022-03-07 10:20:00,109.6,109.93,109.51,109.55,16962.0,108.0096,108.3348,107.9209,107.9604,16962.0
2022-03-07 10:30:00,109.42,109.89,109.33,109.61,10295.0,107.8322,108.2954,107.7436,108.0195,10295.0
2022-03-07 10:40:00,109.66,109.79,108.56,108.61,13162.0,108.0688,108.1969,106.9847,107.034,13162.0
2022-03-07 10:50:00,108.56,108.91,108.04,108.34,23351.0,106.9847,107.3297,106.4723,106.7679,23351.0
2022-03-07 11:00:00,108.3,108.93,107.96,108.9,21659.0,106.7285,107.3494,106.3934,107.3198,21659.0
2022-03-07 11:10:00,108.91,109.37,108.67,109.3,13918.0,107.3297,107.783,107.0931,107.714,13918.0
2022-03-07 11:20:00,109.29,109.37,108.59,108.85,15685.0,107.7041,107.783,107.0143,107.2705,15685.0
2022-03-07 11:30:00,108.71,108.84,108.28,108.56,16379.0,107.1326,107.2607,106.7088,106.9847,16379.0
2022-03-07 11:40:00,108.48,109.22,108.48,109.1,10134.0,106.9059,107.6352,106.9059,107.5169,10134.0
2022-03-07 11:50:00,109.12,109.23,108.79,108.87,10190.0,107.5366,107.645,107.2114,107.2902,10190.0
2022-03-07 12:00:00,108.83,109.04,108.76,108.87,12882.0,107.2508,107.4578,107.1818,107.2902,12882.0
2022-03-07 12:10:00,108.87,109.08,108.47,108.56,15496.0,107.2902,107.4972,106.896,106.9847,15496.0
2022-03-07 12:20:00,108.58,108.64,108.16,108.34,7995.0,107.0044,107.0636,106.5905,106.7679,7995.0
2022-03-07 12:30:00,108.35,108.57,108.09,108.25,12731.0,106.7778,106.9946,106.5215,106.6792,12731.0
2022-03-07 12:40:00,108.27,108.85,108.25,108.84,20243.0,106.6989,107.2705,106.6792,107.2607,20243.0
2022-03-07 12:50:00,108.77,109.26,107.67,107.83,19986.0,107.1917,107.6746,106.1076,106.2653,19986.0
2022-03-07 13:00:00,107.75,108.31,107.75,107.93,13175.0,106.1865,106.7384,106.1865,106.3639,13175.0
2022-03-07 13:10:00,107.84,107.9,107.5,107.58,14578.0,106.2752,106.3343,105.9401,106.0189,14578.0
2022-03-07 13:20:00,107.53,107.82,107.37,107.77,13527.0,105.9697,106.2555,105.812,106.2062,13527.0
2022-03-07 13:30:00,107.7,107.94,107.41,107.74,13556.0,106.1372,106.3737,105.8514,106.1766,13556.0
2022-03-07 13:40:00,107.7,108.36,107.62,108.03,13401.0,106.1372,106.7876,106.0584,106.4624,13401.0
2022-03-07 13:50:00,108.11,108.34,107.62,107.66,14602.0,106.5413,106.7679,106.0584,106.0978,14602.0
2022-03-07 14:00:00,107.7,107.8,107.12,107.26,19614.0,106.1372,106.2358,105.5656,105.7036,19614.0
2022-03-07 14:10:00,107.34,108.11,107.34,108.11,30522.0,105.7824,106.5413,105.7824,106.5413,30522.0
2022-03-07 14:20:00,108.05,108.05,107.46,107.67,11898.0,106.4821,106.4821,105.9007,106.1076,11898.0
2022-03-07 14:30:00,107.67,107.85,107.41,107.59,14648.0,106.1076,106.285,105.8514,106.0288,14648.0
2022-03-07 14:40:00,107.61,107.68,107.0,107.21,19556.0,106.0485,106.1175,105.4474,105.6543,19556.0
2022-03-07 14:50:00,107.2,107.39,106.9,107.01,17576.0,105.6445,105.8317,105.3488,105.4572,17576.0
2022-03-07 15:00:00,107.01,107.15,106.8,106.92,16806.0,105.4572,105.5952,105.2503,105.3685,16806.0
2022-03-07 15:10:00,106.93,107.09,106.82,106.88,39510.0,105.3784,105.5361,105.27,105.3291,39510.0
2022-03-07 15:20:00,106.91,107.45,106.86,107.31,42501.0,105.3587,105.8908,105.3094,105.7529,42501.0
2022-03-07 15:30:00,107.33,107.33,106.75,107.22,53570.0,105.7726,105.7726,105.201,105.6642,53570.0
2022-03-07 15:40:00,107.19,107.84,107.19,107.22,72940.0,105.6346,106.2752,105.6346,105.6642,72940.0
2022-03-07 15:50:00,107.28,107.3,106.33,106.37,170258.0,105.7233,105.743,104.7871,104.8265,170258.0
2022-03-08 09:30:00,107.49,107.97,105.89,106.57,28072.0,105.9303,106.4033,104.3535,105.0236,28072.0
2022-03-08 09:40:00,106.42,107.95,106.27,107.29,12844.0,104.8758,106.3836,104.728,105.7332,12844.0
2022-03-08 09:50:00,106.74,107.5,106.29,106.9,5991.0,105.1911,105.9401,104.7477,105.3488,5991.0
2022-03-08 10:00:00,107.02,107.02,105.69,105.84,15256.0,105.4671,105.4671,104.1564,104.3042,15256.0
2022-03-08 10:10:00,105.8,107.25,105.75,107.25,52311.0,104.2648,105.6937,104.2155,105.6937,52311.0
2022-03-08 10:20:00,107.28,107.76,106.3,106.67,28623.0,105.7233,106.1963,104.7575,105.1222,28623.0
2022-03-08 10:30:00,106.52,106.96,105.36,105.95,12804.0,104.9743,105.4079,103.8312,104.4126,12804.0
2022-03-08 10:40:00,105.97,107.27,105.92,107.27,16551.0,104.4323,105.7134,104.383,105.7134,16551.0
2022-03-08 10:50:00,107.11,107.55,106.48,107.41,22732.0,105.5558,105.9894,104.9349,105.8514,22732.0
2022-03-08 11:00:00,107.43,107.71,106.8,106.98,27102.0,105.8711,106.1471,105.2503,105.4277,27102.0
2022-03-08 11:10:00,107.03,107.52,106.76,107.21,20087.0,105.4769,105.9598,105.2108,105.6543,20087.0
2022-03-08 11:20:00,107.27,107.36,106.42,106.75,16587.0,105.7134,105.8021,104.8758,105.201,16587.0
2022-03-08 11:30:00,106.62,106.67,105.93,106.29,14593.0,105.0729,105.1222,104.3929,104.7477,14593.0
2022-03-08 11:40:00,106.32,107.11,106.11,106.91,12646.0,104.7772,105.5558,104.5703,105.3587,12646.0
2022-03-08 11:50:00,106.91,107.4,106.7,106.84,13093.0,105.3587,105.8416,105.1517,105.2897,13093.0
2022-03-08 12:00:00,106.84,108.07,106.8,107.99,13879.0,105.2897,106.5018,105.2503,106.423,13879.0
2022-03-08 12:10:00,108.02,110.0,107.92,109.77,15722.0,106.4526,108.4038,106.354,108.1772,15722.0
2022-03-08 12:20:00,109.92,110.42,108.7,109.59,19876.0,108.325,108.8177,107.1227,107.9998,19876.0
2022-03-08 12:30:00,109.66,110.53,109.19,110.53,12915.0,108.0688,108.9261,107.6056,108.9261,12915.0
2022-03-08 12:40:00,110.55,110.81,109.94,110.51,30030.0,108.9459,109.2021,108.3447,108.9064,30030.0
2022-03-08 12:50:00,110.58,110.6,109.89,110.52,15340.0,108.9754,108.9951,108.2954,108.9163,15340.0
2022-03-08 13:00:00,110.59,111.59,110.57,111.59,19837.0,108.9853,109.9708,108.9656,109.9708,19837.0
2022-03-08 13:10:00,111.55,111.73,111.11,111.54,28188.0,109.9313,110.1087,109.4977,109.9215,28188.0
2022-03-08 13:20:00,111.51,111.51,109.5,109.72,16348.0,109.8919,109.8919,107.9111,108.1279,16348.0
2022-03-08 13:30:00,109.72,109.72,108.66,109.11,14641.0,108.1279,108.1279,107.0833,107.5267,14641.0
2022-03-08 13:40:00,109.22,109.9,108.87,109.41,17716.0,107.6352,108.3053,107.2902,107.8224,17716.0
2022-03-08 13:50:00,109.32,109.34,108.46,108.52,13795.0,107.7337,107.7534,106.8862,106.9453,13795.0
2022-03-08 14:00:00,108.44,108.97,107.96,108.79,10161.0,106.8665,107.3888,106.3934,107.2114,10161.0
2022-03-08 14:10:00,108.7,108.8,108.06,108.5,15838.0,107.1227,107.2212,106.492,106.9256,15838.0
2022-03-08 14:20:00,108.63,109.13,107.87,109.03,12837.0,107.0537,107.5465,106.3047,107.4479,12837.0
2022-03-08 14:30:00,108.98,109.45,108.56,109.27,13244.0,107.3986,107.8618,106.9847,107.6844,13244.0
2022-03-08 14:40:00,109.37,109.94,109.04,109.85,9900.0,107.783,108.3447,107.4578,108.256,9900.0
2022-03-08 14:50:00,109.9,109.96,109.12,109.56,17456.0,108.3053,108.3644,107.5366,107.9702,17456.0
2022-03-08 15:00:00,109.54,110.38,109.34,110.16,17851.0,107.9505,108.7783,107.7534,108.5615,17851.0
2022-03-08 15:10:00,110.12,110.17,109.33,109.49,34984.0,108.5221,108.5714,107.7436,107.9012,34984.0
2022-03-08 15:20:00,109.5,109.56,108.66,108.68,27245.0,107.9111,107.9702,107.0833,107.103,27245.0
2022-03-08 15:30:00,108.69,108.94,108.3,108.93,39541.0,107.1128,107.3592,106.7285,107.3494,39541.0
2022-03-08 15:40:00,108.93,109.06,108.05,108.05,63752.0,107.3494,107.4775,106.4821,106.4821,63752.0
2022-03-08 15:50:00,108.12,108.99,107.35,107.51,168255.0,106.5511,107.4085,105.7923,105.95,168255.0
2022-03-09 09:30:00,111.29,111.45,110.41,110.68,29081.0,109.6751,109.8328,108.8079,109.074,29081.0
2022-03-09 09:40:00,110.59,111.06,110.2,110.58,20955.0,108.9853,109.4485,108.6009,108.9754,20955.0
2022-03-09 09:50:00,110.41,110.58,109.42,110.17,7485.0,108.8079,108.9754,107.8322,108.5714,7485.0
2022-03-09 10:00:00,110.43,110.8,110.18,110.65,6509.0,108.8276,109.1922,108.5812,109.0444,6509.0
2022-03-09 10:10:00,110.69,111.08,110.3,110.89,8841.0,109.0838,109.4682,108.6995,109.2809,8841.0
2022-03-09 10:20:00,110.87,111.89,110.77,111.76,13402.0,109.2612,110.2664,109.1627,110.1383,13402.0
2022-03-09 10:30:00,111.87,112.21,111.52,112.0,11367.0,110.2467,110.5818,109.9018,110.3748,11367.0
2022-03-09 10:40:00,111.93,112.06,111.67,112.02,25382.0,110.3058,110.4339,110.0496,110.3945,25382.0
2022-03-09 10:50:00,112.08,112.09,111.79,111.91,39948.0,110.4537,110.4635,110.1679,110.2861,39948.0
2022-03-09 11:00:00,111.99,112.02,111.6,111.6,13248.0,110.365,110.3945,109.9806,109.9806,13248.0
2022-03-09 11:10:00,111.7,111.7,110.86,111.39,25861.0,110.0792,110.0792,109.2514,109.7737,25861.0
2022-03-09 11:20:00,111.43,111.55,111.05,111.18,10264.0,109.8131,109.9313,109.4386,109.5667,10264.0
2022-03-09 11:30:00,111.15,112.01,111.14,111.78,12536.0,109.5371,110.3847,109.5273,110.158,12536.0
2022-03-09 11:40:00,111.94,112.05,111.7,111.94,16238.0,110.3157,110.4241,110.0792,110.3157,16238.0
2022-03-09 11:50:00,111.94,112.05,111.69,111.78,13956.0,110.3157,110.4241,110.0693,110.158,13956.0
2022-03-09 12:00:00,111.78,112.14,111.78,111.95,14112.0,110.158,110.5128,110.158,110.3255,14112.0
2022-03-09 12:10:00,111.95,112.2,111.85,112.0,13556.0,110.3255,110.5719,110.227,110.3748,13556.0
2022-03-09 12:20:00,111.94,112.18,111.73,112.18,13506.0,110.3157,110.5522,110.1087,110.5522,13506.0
2022-03-09 12:30:00,112.23,113.03,112.22,112.92,12836.0,110.6015,111.3899,110.5916,111.2815,12836.0
2022-03-09 12:40:00,112.95,113.0,112.56,112.9,11215.0,111.311,111.3603,110.9267,111.2618,11215.0
2022-03-09 12:50:00,112.86,112.93,112.44,112.47,20479.0,111.2223,111.2913,110.8084,110.838,20479.0
2022-03-09 13:00:00,112.44,112.76,112.1,112.3,27696.0,110.8084,111.1238,110.4734,110.6705,27696.0
2022-03-09 13:10:00,112.29,112.79,112.24,112.51,27247.0,110.6606,111.1533,110.6113,110.8774,27247.0
2022-03-09 13:20:00,112.48,112.6,112.3,112.46,51025.0,110.8478,110.9661,110.6705,110.8281,51025.0
2022-03-09 13:30:00,112.48,112.49,111.82,111.88,19453.0,110.8478,110.8577,110.1974,110.2566,19453.0
2022-03-09 13:40:00,111.96,112.07,111.71,111.88,16144.0,110.3354,110.4438,110.089,110.2566,16144.0
2022-03-09 13:50:00,111.84,112.06,111.72,111.81,20254.0,110.2171,110.4339,110.0989,110.1876,20254.0
2022-03-09 14:00:00,111.9,112.08,111.81,111.93,35079.0,110.2763,110.4537,110.1876,110.3058,35079.0
2022-03-09 14:10:00,112.01,112.01,111.35,111.47,17982.0,110.3847,110.3847,109.7342,109.8525,17982.0
2022-03-09 14:20:00,111.45,111.9,111.43,111.89,18449.0,109.8328,110.2763,109.8131,110.2664,18449.0
2022-03-09 14:30:00,111.89,112.0,111.83,111.93,20524.0,110.2664,110.3748,110.2073,110.3058,20524.0
2022-03-09 14:40:00,111.89,111.99,111.63,111.83,19079.0,110.2664,110.365,110.0102,110.2073,19079.0
2022-03-09 14:50:00,111.87,112.0,111.72,111.78,17284.0,110.2467,110.3748,110.0989,110.158,17284.0
2022-03-09 15:00:00,111.84,112.1,111.8,112.1,42153.0,110.2171,110.4734,110.1777,110.4734,42153.0
2022-03-09 15:10:00,112.14,112.18,111.85,111.97,38659.0,110.5128,110.5522,110.227,110.3452,38659.0
2022-03-09 15:20:00,111.98,112.07,111.89,112.0,43081.0,110.3551,110.4438,110.2664,110.3748,43081.0
2022-03-09 15:30:00,112.0,112.15,111.88,111.88,53969.0,110.3748,110.5226,110.2566,110.2566,53969.0
2022-03-09 15:40:00,111.82,112.03,111.41,111.42,59806.0,110.1974,110.4044,109.7934,109.8032,59806.0
2022-03-09 15:50:00,111.44,111.82,111.26,111.75,163319.0,109.8229,110.1974,109.6456,110.1284,163319.0
2022-03-10 09:30:00,109.53,110.01,108.9,109.22,24490.0,107.9407,108.4137,107.3198,107.6352,24490.0
2022-03-10 09:40:00,109.2,109.47,108.2,108.46,13231.0,107.6154,107.8815,106.63,106.8862,13231.0
2022-03-10 09:50:00,108.54,109.39,108.07,109.2,15764.0,106.965,107.8027,106.5018,107.6154,15764.0
2022-03-10 10:00:00,109.07,109.12,108.3,108.64,22555.0,107.4873,107.5366,106.7285,107.0636,22555.0
2022-03-10 10:10:00,108.73,109.6,108.25,109.54,54097.0,107.1523,108.0096,106.6792,107.9505,54097.0
2022-03-10 10:20:00,109.63,109.64,108.66,108.86,19548.0,108.0392,108.0491,107.0833,107.2804,19548.0
2022-03-10 10:30:00,108.7,108.8,108.04,108.23,12038.0,107.1227,107.2212,106.4723,106.6595,12038.0
2022-03-10 10:40:00,108.23,108.67,108.09,108.52,12483.0,106.6595,107.0931,106.5215,106.9453,12483.0
2022-03-10 10:50:00,108.38,108.38,107.79,107.86,10993.0,106.8073,106.8073,106.2259,106.2949,10993.0
2022-03-10 11:00:00,107.85,107.97,107.57,107.94,21049.0,106.285,106.4033,106.0091,106.3737,21049.0
2022-03-10 11:10:00,107.85,107.94,107.63,107.73,24638.0,106.285,106.3737,106.0682,106.1668,24638.0
2022-03-10 11:20:00,107.73,108.15,107.7,108.11,27888.0,106.1668,106.5807,106.1372,106.5413,27888.0
2022-03-10 11:30:00,108.28,108.3,107.87,108.2,13002.0,106.7088,106.7285,106.3047,106.63,13002.0
2022-03-10 11:40:00,108.26,108.4,107.94,108.4,13735.0,106.6891,106.8271,106.3737,106.8271,13735.0
2022-03-10 11:50:00,108.33,108.98,108.33,108.98,8363.0,106.7581,107.3986,106.7581,107.3986,8363.0
2022-03-10 12:00:00,109.03,109.36,108.96,109.04,6792.0,107.4479,107.7731,107.3789,107.4578,6792.0
2022-03-10 12:10:00,109.05,109.15,108.87,109.03,7131.0,107.4676,107.5662,107.2902,107.4479,7131.0
2022-03-10 12:20:00,109.03,109.45,108.83,108.9,14463.0,107.4479,107.8618,107.2508,107.3198,14463.0
2022-03-10 12:30:00,108.87,108.87,108.21,108.27,11273.0,107.2902,107.2902,106.6398,106.6989,11273.0
2022-03-10 12:40:00,108.29,108.5,108.0,108.5,9572.0,106.7186,106.9256,106.4329,106.9256,9572.0
2022-03-10 12:50:00,108.36,108.36,107.98,108.12,7601.0,106.7876,106.7876,106.4131,106.5511,7601.0
2022-03-10 13:00:00,108.1,108.29,107.82,108.0,9635.0,106.5314,106.7186,106.2555,106.4329,9635.0
2022-03-10 13:10:00,107.98,108.45,107.93,108.45,8122.0,106.4131,106.8763,106.3639,106.8763,8122.0
2022-03-10 13:20:00,108.31,108.4,107.87,108.08,8718.0,106.7384,106.8271,106.3047,106.5117,8718.0
2022-03-10 13:30:00,108.14,108.66,108.07,108.43,10291.0,106.5708,107.0833,106.5018,106.8566,10291.0
2022-03-10 13:40:00,108.42,108.78,108.21,108.78,7174.0,106.8468,107.2015,106.6398,107.2015,7174.0
2022-03-10 13:50:00,108.72,108.89,108.57,108.81,3670.0,107.1424,107.3099,106.9946,107.2311,3670.0
2022-03-10 14:00:00,108.74,109.51,108.65,109.0,10914.0,107.1621,107.9209,107.0734,107.4183,10914.0
2022-03-10 14:10:00,109.01,109.37,108.83,109.29,9223.0,107.4282,107.783,107.2508,107.7041,9223.0
2022-03-10 14:20:00,109.27,109.65,109.02,109.62,5969.0,107.6844,108.0589,107.4381,108.0293,5969.0
2022-03-10 14:30:00,109.65,109.83,109.43,109.56,16091.0,108.0589,108.2363,107.8421,107.9702,16091.0
2022-03-10 14:40:00,109.55,110.32,109.5,110.29,21737.0,107.9604,108.7192,107.9111,108.6896,21737.0
2022-03-10 14:50:00,110.35,110.5,110.26,110.29,11895.0,108.7488,108.8966,108.6601,108.6896,11895.0
2022-03-10 15:00:00,110.28,110.28,109.82,110.09,9129.0,108.6798,108.6798,108.2264,108.4925,9129.0
2022-03-10 15:10:00,110.15,110.6,110.09,110.6,17066.0,108.5517,108.9951,108.4925,108.9951,17066.0
2022-03-10 15:20:00,110.57,110.71,109.93,110.24,36872.0,108.9656,109.1035,108.3348,108.6404,36872.0
2022-03-10 15:30:00,110.29,110.36,109.75,109.86,24670.0,108.6896,108.7586,108.1575,108.2659,24670.0
2022-03-10 15:40:00,109.91,110.15,109.61,109.86,28887.0,108.3151,108.5517,108.0195,108.2659,28887.0
2022-03-10 15:50:00,109.91,110.53,109.84,109.91,114820.0,108.3151,108.9261,108.2462,108.3151,114820.0
2022-03-11 09:30:00,112.0,112.24,110.65,110.65,30610.0,110.3748,110.6113,109.0444,109.0444,30610.0
2022-03-11 09:40:00,110.32,110.88,109.99,109.99,10954.0,108.7192,109.2711,108.394,108.394,10954.0
2022-03-11 09:50:00,110.16,110.49,109.49,109.86,8163.0,108.5615,108.8867,107.9012,108.2659,8163.0
2022-03-11 10:00:00,109.71,109.75,109.11,109.43,8922.0,108.118,108.1575,107.5267,107.8421,8922.0
2022-03-11 10:10:00,109.24,109.54,108.79,108.87,11537.0,107.6549,107.9505,107.2114,107.2902,11537.0
2022-03-11 10:20:00,108.87,109.53,108.69,109.1,11126.0,107.2902,107.9407,107.1128,107.5169,11126.0
2022-03-11 10:30:00,109.03,109.14,108.57,108.97,5576.0,107.4479,107.5563,106.9946,107.3888,5576.0
2022-03-11 10:40:00,109.02,109.38,108.97,109.2,5234.0,107.4381,107.7928,107.3888,107.6154,5234.0
2022-03-11 10:50:00,109.16,109.32,108.95,109.19,4846.0,107.576,107.7337,107.3691,107.6056,4846.0
2022-03-11 11:00:00,109.23,109.23,108.26,108.55,3400.0,107.645,107.645,106.6891,106.9749,3400.0
2022-03-11 11:10:00,108.56,108.61,108.19,108.59,5063.0,106.9847,107.034,106.6201,107.0143,5063.0
2022-03-11 11:20:00,108.56,108.78,108.45,108.5,5138.0,106.9847,107.2015,106.8763,106.9256,5138.0
2022-03-11 11:30:00,108.45,108.51,108.3,108.35,5466.0,106.8763,106.9355,106.7285,106.7778,5466.0
2022-03-11 11:40:00,108.45,108.81,108.13,108.72,6500.0,106.8763,107.2311,106.561,107.1424,6500.0
2022-03-11 11:50:00,108.59,108.83,108.41,108.51,10159.0,107.0143,107.2508,106.8369,106.9355,10159.0
2022-03-11 12:00:00,108.5,108.7,108.16,108.16,10978.0,106.9256,107.1227,106.5905,106.5905,10978.0
2022-03-11 12:10:00,108.18,108.63,108.17,108.61,12658.0,106.6102,107.0537,106.6004,107.034,12658.0
2022-03-11 12:20:00,108.63,108.67,107.88,107.9,8201.0,107.0537,107.0931,106.3146,106.3343,8201.0
2022-03-11 12:30:00,107.88,108.1,107.68,108.08,10556.0,106.3146,106.5314,106.1175,106.5117,10556.0
2022-03-11 12:40:00,108.07,108.52,108.03,108.32,7000.0,106.5018,106.9453,106.4624,106.7482,7000.0
2022-03-11 12:50:00,108.28,108.61,108.17,108.57,5540.0,106.7088,107.034,106.6004,106.9946,5540.0
2022-03-11 13:00:00,108.57,108.74,108.31,108.4,10868.0,106.9946,107.1621,106.7384,106.8271,10868.0
2022-03-11 13:10:00,108.44,108.64,108.38,108.48,5532.0,106.8665,107.0636,106.8073,106.9059,5532.0
2022-03-11 13:20:00,108.54,108.78,108.36,108.55,6349.0,106.965,107.2015,106.7876,106.9749,6349.0
2022-03-11 13:30:00,108.61,108.64,108.45,108.45,3100.0,107.034,107.0636,106.8763,106.8763,3100.0
2022-03-11 13:40:00,108.46,108.91,108.45,108.86,6400.0,106.8862,107.3297,106.8763,107.2804,6400.0
2022-03-11 13:50:00,108.98,108.98,108.3,108.34,7020.0,107.3986,107.3986,106.7285,106.7679,7020.0
2022-03-11 14:00:00,108.29,108.65,108.29,108.54,7344.0,106.7186,107.0734,106.7186,106.965,7344.0
2022-03-11 14:10:00,108.48,108.78,108.25,108.25,8254.0,106.9059,107.2015,106.6792,106.6792,8254.0
2022-03-11 14:20:00,108.33,108.91,108.29,108.91,7531.0,106.7581,107.3297,106.7186,107.3297,7531.0
2022-03-11 14:30:00,108.89,108.92,108.52,108.69,8749.0,107.3099,107.3395,106.9453,107.1128,8749.0
2022-03-11 14:40:00,108.64,108.79,108.42,108.76,8452.0,107.0636,107.2114,106.8468,107.1818,8452.0
2022-03-11 14:50:00,108.78,108.78,108.43,108.67,9911.0,107.2015,107.2015,106.8566,107.0931,9911.0
2022-03-11 15:00:00,108.58,108.89,108.38,108.38,13688.0,107.0044,107.3099,106.8073,106.8073,13688.0
2022-03-11 15:10:00,108.44,108.45,108.1,108.3,22838.0,106.8665,106.8763,106.5314,106.7285,22838.0
2022-03-11 15:20:00,108.17,108.29,107.94,107.95,10112.0,106.6004,106.7186,106.3737,106.3836,10112.0
2022-03-11 15:30:00,107.95,108.01,107.63,107.82,21272.0,106.3836,106.4427,106.0682,106.2555,21272.0
2022-03-11 15:40:00,107.82,107.89,107.45,107.57,23450.0,106.2555,106.3245,105.8908,106.0091,23450.0
2022-03-11 15:50:00,107.6,107.9,106.78,107.03,113671.0,106.0387,106.3343,105.2306,105.4769,113671.0
2022-03-14 09:30:00,107.68,108.55,107.2,108.37,59260.0,106.1175,106.9749,105.6445,106.7975,59260.0
2022-03-14 09:40:00,108.38,109.65,107.97,109.64,43259.0,106.8073,108.0589,106.4033,108.0491,43259.0
2022-03-14 09:50:00,109.7,110.03,109.33,109.74,33462.0,108.1082,108.4334,107.7436,108.1476,33462.0
2022-03-14 10:00:00,109.61,110.66,109.18,110.4,23902.0,108.0195,109.0543,107.5957,108.798,23902.0
2022-03-14 10:10:00,110.36,111.53,110.19,111.36,37441.0,108.7586,109.9116,108.5911,109.7441,37441.0
2022-03-14 10:20:00,111.35,111.94,111.19,111.3,33003.0,109.7342,110.3157,109.5766,109.685,33003.0
2022-03-14 10:30:00,111.26,111.28,110.29,110.54,20621.0,109.6456,109.6653,108.6896,108.936,20621.0
2022-03-14 10:40:00,110.72,110.72,110.13,110.37,22193.0,109.1134,109.1134,108.5319,108.7685,22193.0
2022-03-14 10:50:00,110.31,111.03,110.26,110.75,20218.0,108.7093,109.4189,108.6601,109.143,20218.0
2022-03-14 11:00:00,110.81,110.81,110.38,110.52,25863.0,109.2021,109.2021,108.7783,108.9163,25863.0
2022-03-14 11:10:00,110.51,110.54,109.8,109.9,12167.0,108.9064,108.936,108.2067,108.3053,12167.0
2022-03-14 11:20:00,109.76,110.08,109.55,110.01,17918.0,108.1673,108.4827,107.9604,108.4137,17918.0
2022-03-14 11:30:00,110.0,110.09,109.49,109.58,10893.0,108.4038,108.4925,107.9012,107.9899,10893.0
2022-03-14 11:40:00,109.48,109.48,107.77,107.77,25755.0,107.8914,107.8914,106.2062,106.2062,25755.0
2022-03-14 11:50:00,107.8,107.98,107.51,107.9,19840.0,106.2358,106.4131,105.95,106.3343,19840.0
2022-03-14 12:00:00,107.92,107.92,107.0,107.02,25771.0,106.354,106.354,105.4474,105.4671,25771.0
2022-03-14 12:10:00,107.09,107.53,106.98,107.29,21853.0,105.5361,105.9697,105.4277,105.7332,21853.0
2022-03-14 12:20:00,107.29,107.33,106.95,107.01,19023.0,105.7332,105.7726,105.3981,105.4572,19023.0
2022-03-14 12:30:00,107.06,107.2,106.66,106.8,15263.0,105.5065,105.6445,105.1123,105.2503,15263.0
2022-03-14 12:40:00,106.82,107.12,106.49,106.53,15412.0,105.27,105.5656,104.9448,104.9842,15412.0
2022-03-14 12:50:00,106.58,106.62,106.0,106.17,30310.0,105.0335,105.0729,104.4619,104.6294,30310.0
2022-03-14 13:00:00,106.11,106.22,105.43,105.43,29520.0,104.5703,104.6787,103.9001,103.9001,29520.0
2022-03-14 13:10:00,105.57,105.8,105.31,105.49,27058.0,104.0381,104.2648,103.7819,103.9593,27058.0
2022-03-14 13:20:00,105.45,105.55,104.66,104.76,21124.0,103.9199,104.0184,103.1413,103.2399,21124.0
2022-03-14 13:30:00,104.8,104.93,104.45,104.62,30780.0,103.2793,103.4074,102.9344,103.1019,30780.0
2022-03-14 13:40:00,104.62,104.7,104.32,104.41,21435.0,103.1019,103.1807,102.8063,102.8949,21435.0
2022-03-14 13:50:00,104.48,105.25,104.48,104.91,21360.0,102.9639,103.7228,102.9639,103.3877,21360.0
2022-03-14 14:00:00,104.93,105.5,104.85,105.37,16647.0,103.4074,103.9691,103.3286,103.841,16647.0
2022-03-14 14:10:00,105.45,105.49,105.12,105.34,11312.0,103.9199,103.9593,103.5946,103.8115,11312.0
2022-03-14 14:20:00,105.36,105.52,105.17,105.33,11293.0,103.8312,103.9888,103.6439,103.8016,11293.0
2022-03-14 14:30:00,105.4,105.93,105.27,105.79,11095.0,103.8706,104.3929,103.7425,104.2549,11095.0
2022-03-14 14:40:00,105.72,105.77,105.41,105.43,10632.0,104.1859,104.2352,103.8804,103.9001,10632.0
2022-03-14 14:50:00,105.5,106.06,105.44,105.89,10739.0,103.9691,104.521,103.91,104.3535,10739.0
2022-03-14 15:00:00,105.84,106.39,105.56,105.63,15414.0,104.3042,104.8462,104.0283,104.0972,15414.0
2022-03-14 15:10:00,105.57,106.13,105.54,105.73,20038.0,104.0381,104.59,104.0086,104.1958,20038.0
2022-03-14 15:20:00,105.66,106.06,105.54,105.75,18360.0,104.1268,104.521,104.0086,104.2155,18360.0
2022-03-14 15:30:00,105.74,105.89,105.4,105.86,21593.0,104.2056,104.3535,103.8706,104.3239,21593.0
2022-03-14 15:40:00,105.79,106.16,105.65,105.92,69330.0,104.2549,104.6196,104.117,104.383,69330.0
2022-03-14 15:50:00,105.94,105.96,105.46,105.52,121666.0,104.4027,104.4225,103.9297,103.9888,121666.0
2022-03-15 09:30:00,106.54,107.93,106.27,107.0,31799.0,104.994,106.3639,104.728,105.4474,31799.0
2022-03-15 09:40:00,107.29,107.72,106.69,107.6,21161.0,105.7332,106.1569,105.1419,106.0387,21161.0
2022-03-15 09:50:00,107.77,108.72,107.48,108.64,19007.0,106.2062,107.1424,105.9204,107.0636,19007.0
2022-03-15 10:00:00,108.7,109.01,108.29,108.4,15347.0,107.1227,107.4282,106.7186,106.8271,15347.0
2022-03-15 10:10:00,108.42,108.47,107.97,108.4,11395.0,106.8468,106.896,106.4033,106.8271,11395.0
2022-03-15 10:20:00,108.54,109.48,108.54,109.48,9047.0,106.965,107.8914,106.965,107.8914,9047.0
2022-03-15 10:30:00,109.49,109.62,109.16,109.2,11367.0,107.9012,108.0293,107.576,107.6154,11367.0
2022-03-15 10:40:00,109.3,109.73,109.15,109.36,10482.0,107.714,108.1378,107.5662,107.7731,10482.0
2022-03-15 10:50:00,109.41,109.41,108.44,108.65,7729.0,107.8224,107.8224,106.8665,107.0734,7729.0
2022-03-15 11:00:00,108.83,108.94,108.68,108.83,6854.0,107.2508,107.3592,107.103,107.2508,6854.0
2022-03-15 11:10:00,108.88,108.88,108.39,108.59,14977.0,107.3001,107.3001,106.8172,107.0143,14977.0
2022-03-15 11:20:00,108.59,109.12,108.43,109.12,6205.0,107.0143,107.5366,106.8566,107.5366,6205.0
2022-03-15 11:30:00,109.15,109.54,108.98,109.48,10807.0,107.5662,107.9505,107.3986,107.8914,10807.0
2022-03-15 11:40:00,109.51,109.53,108.85,109.07,6667.0,107.9209,107.9407,107.2705,107.4873,6667.0
2022-03-15 11:50:00,109.07,109.31,108.36,108.68,9962.0,107.4873,107.7238,106.7876,107.103,9962.0
2022-03-15 12:00:00,108.71,109.16,108.53,109.11,19946.0,107.1326,107.576,106.9552,107.5267,19946.0
2022-03-15 12:10:00,109.05,109.28,108.95,109.28,8290.0,107.4676,107.6943,107.3691,107.6943,8290.0
2022-03-15 12:20:00,109.28,109.5,109.08,109.46,9520.0,107.6943,107.9111,107.4972,107.8717,9520.0
2022-03-15 12:30:00,109.45,109.78,109.28,109.66,6250.0,107.8618,108.187,107.6943,108.0688,6250.0
2022-03-15 12:40:00,109.72,109.72,109.14,109.17,15327.0,108.1279,108.1279,107.5563,107.5859,15327.0
2022-03-15 12:50:00,109.13,109.49,108.7,109.49,10306.0,107.5465,107.9012,107.1227,107.9012,10306.0
2022-03-15 13:00:00,109.36,109.7,109.32,109.32,7508.0,107.7731,108.1082,107.7337,107.7337,7508.0
2022-03-15 13:10:00,109.23,109.32,109.0,109.19,11000.0,107.645,107.7337,107.4183,107.6056,11000.0
2022-03-15 13:20:00,109.2,109.48,109.14,109.14,10947.0,107.6154,107.8914,107.5563,107.5563,10947.0
2022-03-15 13:30:00,109.15,109.55,109.1,109.44,8011.0,107.5662,107.9604,107.5169,107.852,8011.0
2022-03-15 13:40:00,109.38,109.66,109.32,109.32,10141.0,107.7928,108.0688,107.7337,107.7337,10141.0
2022-03-15 13:50:00,109.39,109.77,109.39,109.71,10918.0,107.8027,108.1772,107.8027,108.118,10918.0
2022-03-15 14:00:00,109.69,109.73,109.3,109.44,12124.0,108.0983,108.1378,107.714,107.852,12124.0
2022-03-15 14:10:00,109.33,109.35,109.01,109.09,11077.0,107.7436,107.7633,107.4282,107.507,11077.0
2022-03-15 14:20:00,109.09,109.36,108.92,109.0,45350.0,107.507,107.7731,107.3395,107.4183,45350.0
2022-03-15 14:30:00,108.99,109.25,108.83,108.9,22251.0,107.4085,107.6647,107.2508,107.3198,22251.0
2022-03-15 14:40:00,108.94,109.21,108.84,109.21,8714.0,107.3592,107.6253,107.2607,107.6253,8714.0
2022-03-15 14:50:00,109.21,109.59,109.19,109.59,8406.0,107.6253,107.9998,107.6056,107.9998,8406.0
2022-03-15 15:00:00,109.51,109.95,109.4,109.95,10231.0,107.9209,108.3546,107.8125,108.3546,10231.0
2022-03-15 15:10:00,110.0,110.34,109.9,110.33,26622.0,108.4038,108.7389,108.3053,108.729,26622.0
2022-03-15 15:20:00,110.35,110.61,110.28,110.55,24640.0,108.7488,109.005,108.6798,108.9459,24640.0
2022-03-15 15:30:00,110.58,110.92,110.58,110.76,29197.0,108.9754,109.3105,108.9754,109.1528,29197.0
2022-03-15 15:40:00,110.79,110.86,110.45,110.67,34447.0,109.1824,109.2514,108.8473,109.0641,34447.0
2022-03-15 15:50:00,110.63,111.01,110.24,110.51,155038.0,109.0247,109.3992,108.6404,108.9064,155038.0
2022-03-16 09:30:00,112.21,113.61,112.03,113.58,47299.0,110.5818,111.9615,110.4044,111.9319,47299.0
2022-03-16 09:40:00,113.76,114.57,113.5,114.1,16486.0,112.1093,112.9075,111.853,112.4443,16486.0
2022-03-16 09:50:00,114.14,114.43,113.63,113.82,23295.0,112.4838,112.7696,111.9812,112.1684,23295.0
2022-03-16 10:00:00,113.91,114.17,113.24,113.76,23807.0,112.2571,112.5133,111.5968,112.1093,23807.0
2022-03-16 10:10:00,113.68,115.49,113.62,115.32,18649.0,112.0304,113.8142,111.9713,113.6466,18649.0
2022-03-16 10:20:00,115.34,115.34,114.3,114.57,18587.0,113.6663,113.6663,112.6414,112.9075,18587.0
2022-03-16 10:30:00,114.64,115.22,114.31,114.84,19994.0,112.9765,113.5481,112.6513,113.1736,19994.0
2022-03-16 10:40:00,114.97,115.03,114.16,114.7,24141.0,113.3017,113.3608,112.5035,113.0356,24141.0
2022-03-16 10:50:00,114.63,114.9,114.55,114.87,12282.0,112.9666,113.2327,112.8878,113.2032,12282.0
2022-03-16 11:00:00,114.85,115.14,114.24,114.24,40223.0,113.1835,113.4692,112.5823,112.5823,40223.0
2022-03-16 11:10:00,114.41,114.98,114.39,114.9,18859.0,112.7498,113.3116,112.7301,113.2327,18859.0
2022-03-16 11:20:00,114.96,115.04,114.78,114.9,54264.0,113.2919,113.3707,113.1145,113.2327,54264.0
2022-03-16 11:30:00,114.9,115.14,114.84,115.11,33470.0,113.2327,113.4692,113.1736,113.4397,33470.0
2022-03-16 11:40:00,115.13,115.25,114.91,115.06,7666.0,113.4594,113.5777,113.2426,113.3904,7666.0
2022-03-16 11:50:00,115.01,115.3,114.96,115.3,9267.0,113.3411,113.6269,113.2919,113.6269,9267.0
2022-03-16 12:00:00,115.22,115.62,115.22,115.45,9937.0,113.5481,113.9423,113.5481,113.7748,9937.0
2022-03-16 12:10:00,115.44,115.73,115.38,115.67,10738.0,113.7649,114.0507,113.7058,113.9916,10738.0
2022-03-16 12:20:00,115.62,115.7,115.31,115.5,7643.0,113.9423,114.0211,113.6368,113.824,7643.0
2022-03-16 12:30:00,115.48,115.73,115.28,115.28,28261.0,113.8043,114.0507,113.6072,113.6072,28261.0
2022-03-16 12:40:00,115.24,115.48,114.42,114.43,9312.0,113.5678,113.8043,112.7597,112.7696,9312.0
2022-03-16 12:50:00,114.51,114.76,114.42,114.66,6739.0,112.8484,113.0948,112.7597,112.9962,6739.0
2022-03-16 13:00:00,114.6,114.9,113.85,114.0,10346.0,112.9371,113.2327,112.198,112.3458,10346.0
2022-03-16 13:10:00,113.92,114.0,113.43,113.55,62380.0,112.267,112.3458,111.7841,111.9023,62380.0
2022-03-16 13:20:00,113.56,113.91,113.48,113.84,9312.0,111.9122,112.2571,111.8333,112.1881,9312.0
2022-03-16 13:30:00,113.9,114.22,113.86,113.91,8611.0,112.2472,112.5626,112.2078,112.2571,8611.0
2022-03-16 13:40:00,113.87,113.89,113.6,113.84,9021.0,112.2177,112.2374,111.9516,112.1881,9021.0
2022-03-16 13:50:00,113.87,113.95,113.61,113.71,9554.0,112.2177,112.2965,111.9615,112.06,9554.0
2022-03-16 14:00:00,113.7,113.7,112.62,113.16,46332.0,112.0501,112.0501,110.9858,111.518,46332.0
2022-03-16 14:10:00,113.16,113.83,112.67,113.8,102562.0,111.518,112.1783,111.0351,112.1487,102562.0
2022-03-16 14:20:00,113.8,113.86,113.28,113.35,65612.0,112.1487,112.2078,111.6362,111.7052,65612.0
2022-03-16 14:30:00,113.27,113.28,111.97,113.26,18745.0,111.6264,111.6362,110.3452,111.6165,18745.0
2022-03-16 14:40:00,113.4,114.93,113.26,114.54,15801.0,111.7545,113.2623,111.6165,112.878,15801.0
2022-03-16 14:50:00,114.57,115.73,114.31,115.39,14142.0,112.9075,114.0507,112.6513,113.7156,14142.0
2022-03-16 15:00:00,115.37,115.88,114.82,115.57,44952.0,113.6959,114.1985,113.1539,113.893,44952.0
2022-03-16 15:10:00,115.54,116.39,115.5,116.39,17838.0,113.8634,114.7011,113.824,114.7011,17838.0
2022-03-16 15:20:00,116.38,116.55,116.19,116.38,22437.0,114.6913,114.8588,114.504,114.6913,22437.0
2022-03-16 15:30:00,116.38,116.44,115.73,116.1,26287.0,114.6913,114.7504,114.0507,114.4153,26287.0
2022-03-16 15:40:00,116.11,116.63,115.93,116.55,66550.0,114.4252,114.9376,114.2478,114.8588,66550.0
2022-03-16 15:50:00,116.56,116.98,116.46,116.75,284295.0,114.8686,115.2825,114.7701,115.0559,284295.0
2022-03-17 09:30:00,115.4,116.45,114.68,116.4,32149.0,113.7255,114.7602,113.0159,114.711,32149.0
2022-03-17 09:40:00,116.35,117.52,116.16,116.94,35209.0,114.6617,115.8147,114.4744,115.2431,35209.0
2022-03-17 09:50:00,116.91,117.84,116.83,117.84,55903.0,115.2136,116.1301,115.1347,116.1301,55903.0
2022-03-17 10:00:00,117.64,117.93,117.17,117.93,14129.0,115.933,116.2188,115.4698,116.2188,14129.0
2022-03-17 10:10:00,117.94,118.12,116.98,117.0,25591.0,116.2286,116.406,115.2825,115.3023,25591.0
2022-03-17 10:20:00,117.08,117.81,117.08,117.56,13151.0,115.3811,116.1005,115.3811,115.8541,13151.0
2022-03-17 10:30:00,117.57,117.7,117.03,117.66,10937.0,115.864,115.9921,115.3318,115.9527,10937.0
2022-03-17 10:40:00,117.76,117.88,116.93,117.12,13494.0,116.0512,116.1695,115.2333,115.4205,13494.0
2022-03-17 10:50:00,117.21,117.57,116.96,117.57,11255.0,115.5092,115.864,115.2628,115.864,11255.0
2022-03-17 11:00:00,117.4,117.43,116.75,117.17,9456.0,115.6965,115.726,115.0559,115.4698,9456.0
2022-03-17 11:10:00,117.23,117.78,117.05,117.78,9739.0,115.5289,116.0709,115.3515,116.0709,9739.0
2022-03-17 11:20:00,117.68,118.18,117.6,117.9,11557.0,115.9724,116.4651,115.8936,116.1892,11557.0
2022-03-17 11:30:00,117.84,118.25,117.83,118.16,13832.0,116.1301,116.5341,116.1202,116.4454,13832.0
2022-03-17 11:40:00,118.35,118.71,117.7,117.7,19896.0,116.6327,116.9874,115.9921,115.9921,19896.0
2022-03-17 11:50:00,117.68,118.5,117.68,118.28,14285.0,115.9724,116.7805,115.9724,116.5637,14285.0
2022-03-17 12:00:00,118.4,118.83,118.22,118.75,16795.0,116.6819,117.1057,116.5046,117.0269,16795.0
2022-03-17 12:10:00,118.71,118.76,118.4,118.66,12961.0,116.9874,117.0367,116.6819,116.9382,12961.0
2022-03-17 12:20:00,118.65,119.18,118.65,118.93,20034.0,116.9283,117.4506,116.9283,117.2043,20034.0
2022-03-17 12:30:00,118.9,119.09,118.77,119.05,19160.0,117.1747,117.3619,117.0466,117.3225,19160.0
2022-03-17 12:40:00,118.99,119.22,118.95,119.0,14557.0,117.2634,117.49,117.224,117.2732,14557.0
2022-03-17 12:50:00,119.03,119.5,119.03,119.3,21244.0,117.3028,117.766,117.3028,117.5689,21244.0
2022-03-17 13:00:00,119.35,119.43,119.05,119.07,17632.0,117.6182,117.697,117.3225,117.3422,17632.0
2022-03-17 13:10:00,119.05,119.36,118.94,119.3,13016.0,117.3225,117.628,117.2141,117.5689,13016.0
2022-03-17 13:20:00,119.22,119.95,119.2,119.71,13266.0,117.49,118.2095,117.4703,117.9729,13266.0
2022-03-17 13:30:00,119.78,120.03,119.73,119.89,14793.0,118.0419,118.2883,117.9926,118.1503,14793.0
2022-03-17 13:40:00,119.83,120.19,119.83,119.97,15729.0,118.0912,118.446,118.0912,118.2292,15729.0
2022-03-17 13:50:00,120.02,120.17,119.83,119.89,18310.0,118.2784,118.4263,118.0912,118.1503,18310.0
2022-03-17 14:00:00,119.85,120.37,119.76,120.2,16473.0,118.1109,118.6234,118.0222,118.4558,16473.0
2022-03-17 14:10:00,120.16,120.3,120.01,120.11,11750.0,118.4164,118.5544,118.2686,118.3671,11750.0
2022-03-17 14:20:00,120.17,120.32,119.53,119.53,13842.0,118.4263,118.5741,117.7955,117.7955,13842.0
2022-03-17 14:30:00,119.56,120.21,119.56,120.11,14435.0,117.8251,118.4657,117.8251,118.3671,14435.0
2022-03-17 14:40:00,119.96,120.35,119.95,120.26,17405.0,118.2193,118.6036,118.2095,118.515,17405.0
2022-03-17 14:50:00,120.35,120.45,120.1,120.29,16401.0,118.6036,118.7022,118.3573,118.5445,16401.0
2022-03-17 15:00:00,120.27,120.53,119.9,119.92,21733.0,118.5248,118.781,118.1602,118.1799,21733.0
2022-03-17 15:10:00,119.95,120.05,119.5,120.03,20647.0,118.2095,118.308,117.766,118.2883,20647.0
2022-03-17 15:20:00,120.03,120.15,119.84,120.03,17114.0,118.2883,118.4066,118.101,118.2883,17114.0
2022-03-17 15:30:00,120.07,120.11,119.88,120.03,30497.0,118.3277,118.3671,118.1405,118.2883,30497.0
2022-03-17 15:40:00,120.07,120.29,120.05,120.27,42258.0,118.3277,118.5445,118.308,118.5248,42258.0
2022-03-17 15:50:00,120.23,120.66,120.0,120.61,238522.0,118.4854,118.9092,118.2587,118.8599,238522.0
2022-03-18 09:30:00,118.63,120.13,118.62,119.41,123569.0,116.9086,118.3868,116.8988,117.6773,123569.0
2022-03-18 09:40:00,119.44,120.57,119.34,120.41,17835.0,117.7069,118.8205,117.6083,118.6628,17835.0
2022-03-18 09:50:00,120.44,121.65,120.43,121.65,11909.0,118.6923,119.8848,118.6825,119.8848,11909.0
2022-03-18 10:00:00,121.62,121.87,121.15,121.66,9026.0,119.8552,120.1016,119.392,119.8946,9026.0
2022-03-18 10:10:00,121.72,122.18,121.54,121.69,12554.0,119.9538,120.4071,119.7764,119.9242,12554.0
2022-03-18 10:20:00,121.64,121.97,121.39,121.71,11341.0,119.8749,120.2001,119.6286,119.9439,11341.0
2022-03-18 10:30:00,121.66,121.68,120.86,120.86,16776.0,119.8946,119.9143,119.1062,119.1062,16776.0
2022-03-18 10:40:00,120.89,121.51,120.65,120.97,24818.0,119.1358,119.7468,118.8993,119.2147,24818.0
2022-03-18 10:50:00,120.87,121.63,120.86,121.52,9860.0,119.1161,119.8651,119.1062,119.7567,9860.0
2022-03-18 11:00:00,121.43,121.71,121.24,121.31,10479.0,119.668,119.9439,119.4807,119.5497,10479.0
2022-03-18 11:10:00,121.31,121.47,120.95,121.35,8520.0,119.5497,119.7074,119.1949,119.5891,8520.0
2022-03-18 11:20:00,121.18,121.18,120.78,121.02,9067.0,119.4216,119.4216,119.0274,119.2639,9067.0
2022-03-18 11:30:00,120.95,121.3,120.95,121.19,9691.0,119.1949,119.5399,119.1949,119.4315,9691.0
2022-03-18 11:40:00,120.99,121.06,120.76,120.84,6575.0,119.2344,119.3033,119.0077,119.0865,6575.0
2022-03-18 11:50:00,120.8,121.21,120.72,121.08,19535.0,119.0471,119.4512,118.9683,119.3231,19535.0
2022-03-18 12:00:00,121.04,121.06,120.7,120.89,25026.0,119.2836,119.3033,118.9486,119.1358,25026.0
2022-03-18 12:10:00,120.99,121.5,120.94,121.42,12062.0,119.2344,119.737,119.1851,119.6581,12062.0
2022-03-18 12:20:00,121.37,121.73,121.32,121.73,8063.0,119.6088,119.9636,119.5596,119.9636,8063.0
2022-03-18 12:30:00,121.8,122.36,121.79,122.32,11632.0,120.0326,120.5845,120.0228,120.5451,11632.0
2022-03-18 12:40:00,122.31,122.36,121.97,122.13,9147.0,120.5352,120.5845,120.2001,120.3578,9147.0
2022-03-18 12:50:00,122.2,122.49,122.13,122.42,9499.0,120.4268,120.7126,120.3578,120.6436,9499.0
2022-03-18 13:00:00,122.41,122.54,122.28,122.32,11984.0,120.6338,120.7619,120.5056,120.5451,11984.0
2022-03-18 13:10:00,122.31,122.39,121.9,121.95,11996.0,120.5352,120.614,120.1312,120.1804,11996.0
2022-03-18 13:20:00,122.0,122.56,121.96,122.53,6809.0,120.2297,120.7816,120.1903,120.752,6809.0
2022-03-18 13:30:00,122.54,122.7,122.36,122.61,11703.0,120.7619,120.9195,120.5845,120.8309,11703.0
2022-03-18 13:40:00,122.61,122.7,122.52,122.61,16166.0,120.8309,120.9195,120.7422,120.8309,16166.0
2022-03-18 13:50:00,122.58,122.88,122.57,122.64,10154.0,120.8013,121.0969,120.7914,120.8604,10154.0
2022-03-18 14:00:00,122.89,123.05,122.68,122.73,10065.0,121.1068,121.2645,120.8998,120.9491,10065.0
2022-03-18 14:10:00,122.7,123.18,122.58,123.13,9812.0,120.9195,121.3926,120.8013,121.3433,9812.0
2022-03-18 14:20:00,123.09,123.12,122.7,122.85,9527.0,121.3039,121.3335,120.9195,121.0674,9527.0
2022-03-18 14:30:00,122.87,123.19,122.76,123.17,8767.0,121.0871,121.4024,120.9787,121.3827,8767.0
2022-03-18 14:40:00,123.17,123.23,122.86,123.08,8916.0,121.3827,121.4419,121.0772,121.294,8916.0
2022-03-18 14:50:00,123.15,123.19,123.01,123.12,10017.0,121.363,121.4024,121.2251,121.3335,10017.0
2022-03-18 15:00:00,123.14,123.5,122.97,123.47,16020.0,121.3532,121.7079,121.1856,121.6784,16020.0
2022-03-18 15:10:00,123.45,123.59,123.34,123.51,12440.0,121.6587,121.7966,121.5503,121.7178,12440.0
2022-03-18 15:20:00,123.55,123.8,123.47,123.57,16796.0,121.7572,122.0036,121.6784,121.7769,16796.0
2022-03-18 15:30:00,123.55,123.81,122.94,122.95,34270.0,121.7572,122.0134,121.1561,121.1659,34270.0
2022-03-18 15:40:00,122.99,123.5,122.98,123.26,50167.0,121.2053,121.7079,121.1955,121.4714,50167.0
2022-03-18 15:50:00,123.26,123.62,122.77,123.0,140711.0,121.4714,121.8262,120.9885,121.2152,140711.0
2022-03-21 09:30:00,121.78,122.83,121.62,122.43,21233.0,120.0129,121.0477,119.8552,120.6535,21233.0
2022-03-21 09:40:00,122.92,123.44,120.99,120.99,18198.0,121.1364,121.6488,119.2344,119.2344,18198.0
2022-03-21 09:50:00,121.27,121.54,120.86,121.33,8255.0,119.5103,119.7764,119.1062,119.5694,8255.0
2022-03-21 10:00:00,121.17,121.49,120.77,120.77,12918.0,119.4118,119.7271,119.0176,119.0176,12918.0
2022-03-21 10:10:00,120.99,121.07,120.19,120.75,15554.0,119.2344,119.3132,118.446,118.9978,15554.0
2022-03-21 10:20:00,120.6,120.6,120.11,120.2,9911.0,118.85,118.85,118.3671,118.4558,9911.0
2022-03-21 10:30:00,120.28,120.61,120.1,120.61,8290.0,118.5347,118.8599,118.3573,118.8599,8290.0
2022-03-21 10:40:00,120.54,120.6,119.72,119.93,13417.0,118.7909,118.85,117.9828,118.1897,13417.0
2022-03-21 10:50:00,119.9,120.92,119.9,120.7,11240.0,118.1602,119.1654,118.1602,118.9486,11240.0
2022-03-21 11:00:00,120.68,121.21,120.67,121.07,11856.0,118.9289,119.4512,118.919,119.3132,11856.0
2022-03-21 11:10:00,121.03,121.77,120.98,121.5,9375.0,119.2738,120.003,119.2245,119.737,9375.0
2022-03-21 11:20:00,121.54,122.22,121.54,122.03,5201.0,119.7764,120.4465,119.7764,120.2593,5201.0
2022-03-21 11:30:00,122.02,122.1,121.61,122.07,10058.0,120.2494,120.3283,119.8454,120.2987,10058.0
2022-03-21 11:40:00,122.02,122.07,121.79,121.87,6200.0,120.2494,120.2987,120.0228,120.1016,6200.0
2022-03-21 11:50:00,121.92,122.5,121.83,122.29,6717.0,120.1509,120.7225,120.0622,120.5155,6717.0
2022-03-21 12:00:00,122.35,122.35,121.78,121.94,6239.0,120.5746,120.5746,120.0129,120.1706,6239.0
2022-03-21 12:10:00,121.82,122.03,121.63,121.84,3506.0,120.0523,120.2593,119.8651,120.072,3506.0
2022-03-21 12:20:00,122.11,122.11,121.59,121.6,9888.0,120.3381,120.3381,119.8257,119.8355,9888.0
2022-03-21 12:30:00,121.5,121.5,120.33,120.8,7950.0,119.737,119.737,118.5839,119.0471,7950.0
2022-03-21 12:40:00,120.77,121.03,120.53,120.9,4620.0,119.0176,119.2738,118.781,119.1457,4620.0
2022-03-21 12:50:00,120.89,120.89,119.94,120.07,7739.0,119.1358,119.1358,118.1996,118.3277,7739.0
2022-03-21 13:00:00,119.88,120.26,119.84,120.14,8275.0,118.1405,118.515,118.101,118.3967,8275.0
2022-03-21 13:10:00,120.11,120.13,119.52,119.55,6112.0,118.3671,118.3868,117.7857,117.8153,6112.0
2022-03-21 13:20:00,119.44,119.69,119.27,119.55,5473.0,117.7069,117.9532,117.5393,117.8153,5473.0
2022-03-21 13:30:00,119.53,119.85,119.51,119.7,6141.0,117.7955,118.1109,117.7758,117.9631,6141.0
2022-03-21 13:40:00,119.69,119.69,119.17,119.57,7061.0,117.9532,117.9532,117.4408,117.835,7061.0
2022-03-21 13:50:00,119.69,119.97,119.39,119.84,12583.0,117.9532,118.2292,117.6576,118.101,12583.0
2022-03-21 14:00:00,119.79,119.95,119.38,119.67,8986.0,118.0518,118.2095,117.6477,117.9335,8986.0
2022-03-21 14:10:00,119.6,119.66,119.35,119.54,4153.0,117.8645,117.9237,117.6182,117.8054,4153.0
2022-03-21 14:20:00,119.67,120.34,119.62,120.33,2693.0,117.9335,118.5938,117.8842,118.5839,2693.0
2022-03-21 14:30:00,120.27,120.33,120.13,120.2,6321.0,118.5248,118.5839,118.3868,118.4558,6321.0
2022-03-21 14:40:00,120.16,120.43,120.09,120.09,10350.0,118.4164,118.6825,118.3474,118.3474,10350.0
2022-03-21 14:50:00,120.14,120.42,119.82,119.86,10118.0,118.3967,118.6726,118.0813,118.1208,10118.0
2022-03-21 15:00:00,119.84,119.9,119.51,119.64,9787.0,118.101,118.1602,117.7758,117.904,9787.0
2022-03-21 15:10:00,119.7,120.18,119.68,119.78,13243.0,117.9631,118.4361,117.9434,118.0419,13243.0
2022-03-21 15:20:00,119.7,119.94,119.67,119.87,13517.0,117.9631,118.1996,117.9335,118.1306,13517.0
2022-03-21 15:30:00,119.98,120.24,119.85,119.92,26390.0,118.239,118.4952,118.1109,118.1799,26390.0
2022-03-21 15:40:00,119.93,120.13,119.48,119.54,36142.0,118.1897,118.3868,117.7463,117.8054,36142.0
2022-03-21 15:50:00,119.55,120.96,119.55,120.96,95658.0,117.8153,119.2048,117.8153,119.2048,95658.0
2022-03-22 09:30:00,121.24,121.86,120.65,121.32,19942.0,119.4807,120.0917,118.8993,119.5596,19942.0
2022-03-22 09:40:00,121.16,121.67,120.53,120.66,13082.0,119.4019,119.9045,118.781,118.9092,13082.0
2022-03-22 09:50:00,120.73,121.37,120.46,121.27,5900.0,118.9781,119.6088,118.7121,119.5103,5900.0
2022-03-22 10:00:00,121.5,121.92,121.47,121.58,7123.0,119.737,120.1509,119.7074,119.8158,7123.0
2022-03-22 10:10:00,121.54,122.42,121.53,122.4,9893.0,119.7764,120.6436,119.7665,120.6239,9893.0
2022-03-22 10:20:00,122.4,122.65,121.83,121.95,18183.0,120.6239,120.8703,120.0622,120.1804,18183.0
2022-03-22 10:30:00,121.96,122.35,121.89,122.17,13092.0,120.1903,120.5746,120.1213,120.3972,13092.0
2022-03-22 10:40:00,122.21,122.37,122.02,122.12,10677.0,120.4367,120.5943,120.2494,120.348,10677.0
2022-03-22 10:50:00,122.01,122.24,121.97,122.06,6349.0,120.2396,120.4662,120.2001,120.2888,6349.0
2022-03-22 11:00:00,122.11,122.28,121.79,122.28,7389.0,120.3381,120.5056,120.0228,120.5056,7389.0
2022-03-22 11:10:00,122.23,122.3,121.99,122.24,11164.0,120.4564,120.5254,120.2199,120.4662,11164.0
2022-03-22 11:20:00,122.15,122.19,121.81,121.86,10637.0,120.3775,120.4169,120.0425,120.0917,10637.0
2022-03-22 11:30:00,121.84,122.01,121.59,121.89,7237.0,120.072,120.2396,119.8257,120.1213,7237.0
2022-03-22 11:40:00,121.97,121.97,121.5,121.69,5883.0,120.2001,120.2001,119.737,119.9242,5883.0
2022-03-22 11:50:00,121.71,121.72,121.23,121.23,6325.0,119.9439,119.9538,119.4709,119.4709,6325.0
2022-03-22 12:00:00,121.27,121.29,120.99,121.07,19584.0,119.5103,119.53,119.2344,119.3132,19584.0
2022-03-22 12:10:00,121.13,121.13,120.63,120.8,7042.0,119.3723,119.3723,118.8796,119.0471,7042.0
2022-03-22 12:20:00,120.79,120.79,120.3,120.54,21445.0,119.0373,119.0373,118.5544,118.7909,21445.0
2022-03-22 12:30:00,120.51,120.67,120.16,120.6,20690.0,118.7613,118.919,118.4164,118.85,20690.0
2022-03-22 12:40:00,120.6,120.77,120.2,120.47,13833.0,118.85,119.0176,118.4558,118.7219,13833.0
2022-03-22 12:50:00,120.49,120.7,120.41,120.41,7272.0,118.7416,118.9486,118.6628,118.6628,7272.0
2022-03-22 13:00:00,120.38,120.72,120.33,120.72,9972.0,118.6332,118.9683,118.5839,118.9683,9972.0
2022-03-22 13:10:00,120.7,120.95,120.56,120.58,8693.0,118.9486,119.1949,118.8106,118.8303,8693.0
2022-03-22 13:20:00,120.58,120.63,120.27,120.63,3759.0,118.8303,118.8796,118.5248,118.8796,3759.0
2022-03-22 13:30:00,120.69,121.05,120.69,121.0,5446.0,118.9387,119.2935,118.9387,119.2442,5446.0
2022-03-22 13:40:00,121.03,121.03,120.64,120.89,4622.0,119.2738,119.2738,118.8894,119.1358,4622.0
2022-03-22 13:50:00,120.87,120.97,120.73,120.93,7062.0,119.1161,119.2147,118.9781,119.1752,7062.0
2022-03-22 14:00:00,120.92,120.98,120.67,120.97,7061.0,119.1654,119.2245,118.919,119.2147,7061.0
2022-03-22 14:10:00,121.06,121.27,120.97,121.27,4301.0,119.3033,119.5103,119.2147,119.5103,4301.0
2022-03-22 14:20:00,121.16,121.22,120.71,120.86,4792.0,119.4019,119.461,118.9584,119.1062,4792.0
2022-03-22 14:30:00,120.83,120.93,120.52,120.81,4936.0,119.0767,119.1752,118.7712,119.057,4936.0
2022-03-22 14:40:00,120.84,120.94,120.65,120.77,6720.0,119.0865,119.1851,118.8993,119.0176,6720.0
2022-03-22 14:50:00,120.79,121.16,120.76,121.15,5124.0,119.0373,119.4019,119.0077,119.392,5124.0
2022-03-22 15:00:00,121.1,121.47,121.1,121.47,5186.0,119.3428,119.7074,119.3428,119.7074,5186.0
2022-03-22 15:10:00,121.43,121.6,121.22,121.54,10033.0,119.668,119.8355,119.461,119.7764,10033.0
2022-03-22 15:20:00,121.51,121.51,121.06,121.16,9528.0,119.7468,119.7468,119.3033,119.4019,9528.0
2022-03-22 15:30:00,121.09,121.34,121.02,121.32,11110.0,119.3329,119.5793,119.2639,119.5596,11110.0
2022-03-22 15:40:00,121.36,121.42,121.08,121.09,33041.0,119.599,119.6581,119.3231,119.3329,33041.0
2022-03-22 15:50:00,121.07,121.24,120.67,120.95,89538.0,119.3132,119.4807,118.919,119.1949,89538.0
2022-03-23 09:30:00,119.8,120.8,119.0,119.02,18914.0,118.0616,119.0471,117.2732,117.2929,18914.0
2022-03-23 09:40:00,118.81,119.23,118.24,118.24,10652.0,117.086,117.4999,116.5243,116.5243,10652.0
2022-03-23 09:50:00,118.39,118.89,118.38,118.54,4869.0,116.6721,117.1648,116.6622,116.8199,4869.0
2022-03-23 10:00:00,118.38,118.87,118.18,118.82,4953.0,116.6622,117.1451,116.4651,117.0959,4953.0
2022-03-23 10:10:00,118.76,119.6,118.49,119.59,13609.0,117.0367,117.8645,116.7706,117.8547,13609.0
2022-03-23 10:20:00,119.57,119.83,119.14,119.46,22002.0,117.835,118.0912,117.4112,117.7266,22002.0
2022-03-23 10:30:00,119.53,119.94,119.5,119.75,10020.0,117.7955,118.1996,117.766,118.0124,10020.0
2022-03-23 10:40:00,119.84,119.87,119.18,119.47,30160.0,118.101,118.1306,117.4506,117.7364,30160.0
2022-03-23 10:50:00,119.46,119.76,119.34,119.34,11381.0,117.7266,118.0222,117.6083,117.6083,11381.0
2022-03-23 11:00:00,119.46,119.68,119.27,119.27,9469.0,117.7266,117.9434,117.5393,117.5393,9469.0
2022-03-23 11:10:00,119.26,119.39,119.11,119.15,10100.0,117.5295,117.6576,117.3816,117.4211,10100.0
2022-03-23 11:20:00,119.16,119.51,119.15,119.24,10298.0,117.4309,117.7758,117.4211,117.5098,10298.0
2022-03-23 11:30:00,119.26,119.31,118.95,119.11,6969.0,117.5295,117.5787,117.224,117.3816,6969.0
2022-03-23 11:40:00,119.1,119.49,119.04,119.07,7441.0,117.3718,117.7561,117.3127,117.3422,7441.0
2022-03-23 11:50:00,119.05,119.42,119.0,119.24,6799.0,117.3225,117.6871,117.2732,117.5098,6799.0
2022-03-23 12:00:00,119.3,119.47,118.77,118.78,12880.0,117.5689,117.7364,117.0466,117.0564,12880.0
2022-03-23 12:10:00,118.7,118.86,118.28,118.82,10850.0,116.9776,117.1353,116.5637,117.0959,10850.0
2022-03-23 12:20:00,118.73,118.88,118.41,118.53,15745.0,117.0072,117.155,116.6918,116.8101,15745.0
2022-03-23 12:30:00,118.62,119.16,118.56,119.14,4015.0,116.8988,117.4309,116.8396,117.4112,4015.0
2022-03-23 12:40:00,119.14,119.14,118.8,118.91,5100.0,117.4112,117.4112,117.0761,117.1845,5100.0
2022-03-23 12:50:00,118.86,119.12,118.75,118.91,5226.0,117.1353,117.3915,117.0269,117.1845,5226.0
2022-03-23 13:00:00,118.81,118.85,118.48,118.7,5177.0,117.086,117.1254,116.7608,116.9776,5177.0
2022-03-23 13:10:00,118.71,118.8,118.36,118.41,3617.0,116.9874,117.0761,116.6425,116.6918,3617.0
2022-03-23 13:20:00,118.4,118.4,117.35,117.39,11515.0,116.6819,116.6819,115.6472,115.6866,11515.0
2022-03-23 13:30:00,117.39,117.53,117.23,117.24,24521.0,115.6866,115.8246,115.5289,115.5388,24521.0
2022-03-23 13:40:00,117.2,117.31,116.55,116.6,9035.0,115.4994,115.6078,114.8588,114.9081,9035.0
2022-03-23 13:50:00,116.52,117.31,116.52,117.28,7617.0,114.8292,115.6078,114.8292,115.5782,7617.0
2022-03-23 14:00:00,117.25,117.42,116.9,116.94,6539.0,115.5486,115.7162,115.2037,115.2431,6539.0
2022-03-23 14:10:00,116.86,117.29,116.86,117.29,2402.0,115.1643,115.5881,115.1643,115.5881,2402.0
2022-03-23 14:20:00,117.39,117.44,117.1,117.33,4116.0,115.6866,115.7359,115.4008,115.6275,4116.0
2022-03-23 14:30:00,117.32,117.67,117.19,117.6,9478.0,115.6176,115.9625,115.4895,115.8936,9478.0
2022-03-23 14:40:00,117.64,117.94,117.57,117.89,5500.0,115.933,116.2286,115.864,116.1793,5500.0
2022-03-23 14:50:00,117.86,117.86,117.25,117.34,6574.0,116.1498,116.1498,115.5486,115.6373,6574.0
2022-03-23 15:00:00,117.16,117.45,116.8,116.87,7339.0,115.4599,115.7457,115.1052,115.1741,7339.0
2022-03-23 15:10:00,116.8,116.84,116.22,116.23,25183.0,115.1052,115.1446,114.5336,114.5434,25183.0
2022-03-23 15:20:00,116.24,116.61,116.18,116.57,27532.0,114.5533,114.9179,114.4942,114.8785,27532.0
2022-03-23 15:30:00,116.52,116.92,116.48,116.86,27014.0,114.8292,115.2234,114.7898,115.1643,27014.0
2022-03-23 15:40:00,116.88,117.21,116.64,116.85,34797.0,115.184,115.5092,114.9475,115.1544,34797.0
2022-03-23 15:50:00,116.77,116.93,116.24,116.37,105478.0,115.0756,115.2333,114.5533,114.6814,105478.0
2022-03-24 09:30:00,118.21,118.57,117.39,117.83,16909.0,116.4947,116.8495,115.6866,116.1202,16909.0
2022-03-24 09:40:00,118.22,118.72,117.92,118.26,5007.0,116.5046,116.9973,116.2089,116.544,5007.0
2022-03-24 09:50:00,118.13,118.86,117.98,118.2,9234.0,116.4159,117.1353,116.268,116.4848,9234.0
2022-03-24 10:00:00,118.15,118.99,118.15,118.72,4499.0,116.4356,117.2634,116.4356,116.9973,4499.0
2022-03-24 10:10:00,118.54,118.55,117.22,117.31,11775.0,116.8199,116.8298,115.5191,115.6078,11775.0
2022-03-24 10:20:00,117.44,117.61,117.16,117.55,16202.0,115.7359,115.9034,115.4599,115.8443,16202.0
2022-03-24 10:30:00,117.44,118.12,117.32,117.79,10913.0,115.7359,116.406,115.6176,116.0808,10913.0
2022-03-24 10:40:00,117.63,118.3,117.6,118.17,9715.0,115.9231,116.5834,115.8936,116.4553,9715.0
2022-03-24 10:50:00,118.0,118.33,117.94,118.33,7645.0,116.2877,116.613,116.2286,116.613,7645.0
2022-03-24 11:00:00,118.37,118.82,118.17,118.41,6400.0,116.6524,117.0959,116.4553,116.6918,6400.0
2022-03-24 11:10:00,118.38,118.89,118.38,118.84,5312.0,116.6622,117.1648,116.6622,117.1156,5312.0
2022-03-24 11:20:00,118.78,119.24,118.7,119.23,6185.0,117.0564,117.5098,116.9776,117.4999,6185.0
2022-03-24 11:30:00,119.28,119.79,119.28,119.79,7224.0,117.5492,118.0518,117.5492,118.0518,7224.0
2022-03-24 11:40:00,119.73,119.97,119.7,119.71,22520.0,117.9926,118.2292,117.9631,117.9729,22520.0
2022-03-24 11:50:00,119.62,119.8,119.24,119.75,16544.0,117.8842,118.0616,117.5098,118.0124,16544.0
2022-03-24 12:00:00,119.68,119.78,119.54,119.54,21842.0,117.9434,118.0419,117.8054,117.8054,21842.0
2022-03-24 12:10:00,119.55,120.35,119.55,120.2,24707.0,117.8153,118.6036,117.8153,118.4558,24707.0
2022-03-24 12:20:00,120.44,120.59,120.0,120.14,12515.0,118.6923,118.8402,118.2587,118.3967,12515.0
2022-03-24 12:30:00,120.13,120.53,120.0,120.44,7413.0,118.3868,118.781,118.2587,118.6923,7413.0
2022-03-24 12:40:00,120.51,120.8,120.38,120.41,3312.0,118.7613,119.0471,118.6332,118.6628,3312.0
2022-03-24 12:50:00,120.54,120.69,120.43,120.64,2477.0,118.7909,118.9387,118.6825,118.8894,2477.0
2022-03-24 13:00:00,120.72,121.01,120.65,120.75,19887.0,118.9683,119.2541,118.8993,118.9978,19887.0
2022-03-24 13:10:00,120.79,121.04,120.79,121.04,3607.0,119.0373,119.2836,119.0373,119.2836,3607.0
2022-03-24 13:20:00,121.06,121.51,120.78,121.38,28812.0,119.3033,119.7468,119.0274,119.6187,28812.0
2022-03-24 13:30:00,121.35,121.37,120.9,121.05,5732.0,119.5891,119.6088,119.1457,119.2935,5732.0
2022-03-24 13:40:00,121.18,121.48,121.18,121.29,7794.0,119.4216,119.7173,119.4216,119.53,7794.0
2022-03-24 13:50:00,121.24,121.54,121.17,121.29,7622.0,119.4807,119.7764,119.4118,119.53,7622.0
2022-03-24 14:00:00,121.33,121.56,121.22,121.33,4716.0,119.5694,119.7961,119.461,119.5694,4716.0
2022-03-24 14:10:00,121.23,121.43,121.03,121.37,9280.0,119.4709,119.668,119.2738,119.6088,9280.0
2022-03-24 14:20:00,121.43,121.52,121.12,121.35,8278.0,119.668,119.7567,119.3625,119.5891,8278.0
2022-03-24 14:30:00,121.48,121.57,121.27,121.45,23321.0,119.7173,119.8059,119.5103,119.6877,23321.0
2022-03-24 14:40:00,121.55,121.66,121.34,121.46,6591.0,119.7862,119.8946,119.5793,119.6975,6591.0
2022-03-24 14:50:00,121.5,121.82,121.49,121.73,4785.0,119.737,120.0523,119.7271,119.9636,4785.0
2022-03-24 15:00:00,121.77,122.25,121.5,122.16,6340.0,120.003,120.4761,119.737,120.3874,6340.0
2022-03-24 15:10:00,122.12,122.28,122.01,122.2,20159.0,120.348,120.5056,120.2396,120.4268,20159.0
2022-03-24 15:20:00,122.21,122.39,122.01,122.08,16921.0,120.4367,120.614,120.2396,120.3085,16921.0
2022-03-24 15:30:00,122.07,122.27,122.0,122.17,22280.0,120.2987,120.4958,120.2297,120.3972,22280.0
2022-03-24 15:40:00,122.18,122.4,122.03,122.25,29627.0,120.4071,120.6239,120.2593,120.4761,29627.0
2022-03-24 15:50:00,122.29,122.7,122.17,122.69,130621.0,120.5155,120.9195,120.3972,120.9097,130621.0
2022-03-25 09:30:00,122.93,122.98,121.05,121.05,19379.0,121.1462,121.1955,119.2935,119.2935,19379.0
2022-03-25 09:40:00,121.31,122.25,121.21,122.13,11532.0,119.5497,120.4761,119.4512,120.3578,11532.0
2022-03-25 09:50:00,122.04,122.52,121.78,122.18,10196.0,120.2691,120.7422,120.0129,120.4071,10196.0
2022-03-25 10:00:00,122.26,122.96,121.78,122.96,7238.0,120.4859,121.1758,120.0129,121.1758,7238.0
2022-03-25 10:10:00,122.66,122.71,121.83,122.18,6300.0,120.8801,120.9294,120.0622,120.4071,6300.0
2022-03-25 10:20:00,122.23,122.53,122.07,122.07,5570.0,120.4564,120.752,120.2987,120.2987,5570.0
2022-03-25 10:30:00,121.95,123.0,121.93,122.43,10030.0,120.1804,121.2152,120.1607,120.6535,10030.0
2022-03-25 10:40:00,122.22,122.73,122.22,122.72,4411.0,120.4465,120.9491,120.4465,120.9393,4411.0
2022-03-25 10:50:00,122.61,122.68,122.15,122.36,4249.0,120.8309,120.8998,120.3775,120.5845,4249.0
2022-03-25 11:00:00,122.37,122.37,121.38,121.43,13145.0,120.5943,120.5943,119.6187,119.668,13145.0
2022-03-25 11:10:00,121.4,121.89,121.28,121.36,11246.0,119.6384,120.1213,119.5202,119.599,11246.0
2022-03-25 11:20:00,121.42,121.42,120.69,120.75,12320.0,119.6581,119.6581,118.9387,118.9978,12320.0
2022-03-25 11:30:00,120.69,121.25,120.69,121.21,12616.0,118.9387,119.4906,118.9387,119.4512,12616.0
2022-03-25 11:40:00,121.19,121.64,121.19,121.4,8375.0,119.4315,119.8749,119.4315,119.6384,8375.0
2022-03-25 11:50:00,121.36,121.8,121.32,121.78,10986.0,119.599,120.0326,119.5596,120.0129,10986.0
2022-03-25 12:00:00,121.73,122.42,121.54,122.19,17291.0,119.9636,120.6436,119.7764,120.4169,17291.0
2022-03-25 12:10:00,122.11,122.51,122.11,122.44,11136.0,120.3381,120.7323,120.3381,120.6633,11136.0
2022-03-25 12:20:00,122.56,122.56,122.11,122.38,7274.0,120.7816,120.7816,120.3381,120.6042,7274.0
2022-03-25 12:30:00,122.23,122.38,121.81,121.9,9038.0,120.4564,120.6042,120.0425,120.1312,9038.0
2022-03-25 12:40:00,121.98,122.44,121.87,122.44,6158.0,120.21,120.6633,120.1016,120.6633,6158.0
2022-03-25 12:50:00,122.36,122.44,121.91,122.23,12519.0,120.5845,120.6633,120.141,120.4564,12519.0
2022-03-25 13:00:00,122.34,122.43,122.06,122.22,7596.0,120.5648,120.6535,120.2888,120.4465,7596.0
2022-03-25 13:10:00,122.12,122.64,121.96,122.61,7593.0,120.348,120.8604,120.1903,120.8309,7593.0
2022-03-25 13:20:00,122.69,122.69,122.23,122.4,17087.0,120.9097,120.9097,120.4564,120.6239,17087.0
2022-03-25 13:30:00,122.4,122.71,122.23,122.66,10765.0,120.6239,120.9294,120.4564,120.8801,10765.0
2022-03-25 13:40:00,122.66,122.91,122.59,122.86,13323.0,120.8801,121.1265,120.8111,121.0772,13323.0
2022-03-25 13:50:00,122.97,123.28,122.74,123.17,12334.0,121.1856,121.4911,120.959,121.3827,12334.0
2022-03-25 14:00:00,123.29,123.56,123.05,123.56,21739.0,121.501,121.7671,121.2645,121.7671,21739.0
2022-03-25 14:10:00,123.6,123.7,123.43,123.43,18937.0,121.8065,121.905,121.639,121.639,18937.0
2022-03-25 14:20:00,123.49,123.65,123.43,123.59,8428.0,121.6981,121.8558,121.639,121.7966,8428.0
2022-03-25 14:30:00,123.59,123.89,123.46,123.61,10072.0,121.7966,122.0923,121.6685,121.8163,10072.0
2022-03-25 14:40:00,123.56,123.8,123.46,123.67,9290.0,121.7671,122.0036,121.6685,121.8755,9290.0
2022-03-25 14:50:00,123.65,123.86,123.65,123.84,20900.0,121.8558,122.0627,121.8558,122.043,20900.0
2022-03-25 15:00:00,123.9,123.9,123.27,123.41,16584.0,122.1021,122.1021,121.4813,121.6192,16584.0
2022-03-25 15:10:00,123.4,123.74,123.31,123.44,19032.0,121.6094,121.9445,121.5207,121.6488,19032.0
2022-03-25 15:20:00,123.39,123.39,122.75,122.76,10437.0,121.5995,121.5995,120.9688,120.9787,10437.0
2022-03-25 15:30:00,122.79,123.06,122.54,122.79,15855.0,121.0082,121.2743,120.7619,121.0082,15855.0
2022-03-25 15:40:00,122.83,123.34,122.83,123.32,15034.0,121.0477,121.5503,121.0477,121.5306,15034.0
2022-03-25 15:50:00,123.4,124.19,123.3,124.14,118728.0,121.6094,122.3879,121.5108,122.3387,118728.0
2022-03-28 09:30:00,120.93,123.28,120.93,123.08,112055.0,119.1752,121.4911,119.1752,121.294,112055.0
2022-03-28 09:40:00,123.05,123.09,121.58,121.58,54438.0,121.2645,121.3039,119.8158,119.8158,54438.0
2022-03-28 09:50:00,121.68,122.71,121.54,122.68,22797.0,119.9143,120.9294,119.7764,120.8998,22797.0
2022-03-28 10:00:00,122.7,122.75,121.81,122.27,45337.0,120.9195,120.9688,120.0425,120.4958,45337.0
2022-03-28 10:10:00,122.28,122.61,122.0,122.17,47209.0,120.5056,120.8309,120.2297,120.3972,47209.0
2022-03-28 10:20:00,122.19,122.43,121.68,122.43,31193.0,120.4169,120.6535,119.9143,120.6535,31193.0
2022-03-28 10:30:00,122.41,122.67,121.81,122.08,16936.0,120.6338,120.89,120.0425,120.3085,16936.0
2022-03-28 10:40:00,122.0,122.98,121.89,122.95,22322.0,120.2297,121.1955,120.1213,121.1659,22322.0
2022-03-28 10:50:00,122.86,122.97,122.6,122.71,9094.0,121.0772,121.1856,120.821,120.9294,9094.0
2022-03-28 11:00:00,122.72,122.86,122.09,122.32,15079.0,120.9393,121.0772,120.3184,120.5451,15079.0
2022-03-28 11:10:00,122.35,122.59,122.09,122.18,27094.0,120.5746,120.8111,120.3184,120.4071,27094.0
2022-03-28 11:20:00,122.13,122.24,121.62,121.81,22086.0,120.3578,120.4662,119.8552,120.0425,22086.0
2022-03-28 11:30:00,121.72,121.78,121.03,121.28,13906.0,119.9538,120.0129,119.2738,119.5202,13906.0
2022-03-28 11:40:00,121.26,121.43,121.14,121.14,13297.0,119.5004,119.668,119.3822,119.3822,13297.0
2022-03-28 11:50:00,121.03,121.22,120.69,120.75,14509.0,119.2738,119.461,118.9387,118.9978,14509.0
2022-03-28 12:00:00,120.75,121.12,120.59,120.67,12643.0,118.9978,119.3625,118.8402,118.919,12643.0
2022-03-28 12:10:00,120.77,120.81,120.38,120.53,23065.0,119.0176,119.057,118.6332,118.781,23065.0
2022-03-28 12:20:00,120.58,120.8,120.09,120.09,11063.0,118.8303,119.0471,118.3474,118.3474,11063.0
2022-03-28 12:30:00,120.05,120.64,120.05,120.5,17450.0,118.308,118.8894,118.308,118.7515,17450.0
2022-03-28 12:40:00,120.44,120.64,120.25,120.3,7138.0,118.6923,118.8894,118.5051,118.5544,7138.0
2022-03-28 12:50:00,120.32,120.73,120.27,120.53,8550.0,118.5741,118.9781,118.5248,118.781,8550.0
2022-03-28 13:00:00,120.49,120.79,120.49,120.59,8050.0,118.7416,119.0373,118.7416,118.8402,8050.0
2022-03-28 13:10:00,120.59,120.78,120.55,120.6,10976.0,118.8402,119.0274,118.8007,118.85,10976.0
2022-03-28 13:20:00,120.66,121.1,120.65,121.02,12569.0,118.9092,119.3428,118.8993,119.2639,12569.0
2022-03-28 13:30:00,121.01,121.28,121.01,121.15,10598.0,119.2541,119.5202,119.2541,119.392,10598.0
2022-03-28 13:40:00,121.17,121.22,120.81,120.98,12811.0,119.4118,119.461,119.057,119.2245,12811.0
2022-03-28 13:50:00,121.0,121.02,120.72,120.9,11143.0,119.2442,119.2639,118.9683,119.1457,11143.0
2022-03-28 14:00:00,120.9,121.14,120.77,120.97,16012.0,119.1457,119.3822,119.0176,119.2147,16012.0
2022-03-28 14:10:00,120.97,121.03,120.61,120.69,9426.0,119.2147,119.2738,118.8599,118.9387,9426.0
2022-03-28 14:20:00,120.63,120.85,120.48,120.85,11879.0,118.8796,119.0964,118.7318,119.0964,11879.0
2022-03-28 14:30:00,120.81,120.97,120.7,120.73,8625.0,119.057,119.2147,118.9486,118.9781,8625.0
2022-03-28 14:40:00,120.72,121.14,120.72,121.1,7531.0,118.9683,119.3822,118.9683,119.3428,7531.0
2022-03-28 14:50:00,121.07,121.74,121.07,121.74,13827.0,119.3132,119.9735,119.3132,119.9735,13827.0
2022-03-28 15:00:00,121.76,122.36,121.66,122.34,24503.0,119.9932,120.5845,119.8946,120.5648,24503.0
2022-03-28 15:10:00,122.34,122.82,122.32,122.61,26578.0,120.5648,121.0378,120.5451,120.8309,26578.0
2022-03-28 15:20:00,122.61,122.85,122.51,122.68,13322.0,120.8309,121.0674,120.7323,120.8998,13322.0
2022-03-28 15:30:00,122.66,122.85,122.42,122.51,24933.0,120.8801,121.0674,120.6436,120.7323,24933.0
2022-03-28 15:40:00,122.51,122.6,122.4,122.41,28401.0,120.7323,120.821,120.6239,120.6338,28401.0
2022-03-28 15:50:00,122.4,123.09,121.91,123.06,144850.0,120.6239,121.3039,120.141,121.2743,144850.0
2022-03-29 09:30:00,125.19,127.29,124.89,126.52,35231.0,123.3734,125.4429,123.0778,124.6841,35231.0
2022-03-29 09:40:00,126.73,126.77,125.27,125.27,15120.0,124.8911,124.9305,123.4523,123.4523,15120.0
2022-03-29 09:50:00,124.98,125.75,124.87,125.22,9620.0,123.1665,123.9253,123.0581,123.403,9620.0
2022-03-29 10:00:00,125.08,125.44,123.95,124.05,9426.0,123.265,123.6198,122.1514,122.25,9426.0
2022-03-29 10:10:00,124.35,124.35,123.15,123.3,7889.0,122.5456,122.5456,121.363,121.5108,7889.0
2022-03-29 10:20:00,123.29,123.54,122.99,123.28,15746.0,121.501,121.7474,121.2053,121.4911,15746.0
2022-03-29 10:30:00,123.35,123.47,122.92,123.19,14436.0,121.5601,121.6784,121.1364,121.4024,14436.0
2022-03-29 10:40:00,123.18,124.14,123.05,123.91,11805.0,121.3926,122.3387,121.2645,122.112,11805.0
2022-03-29 10:50:00,124.04,124.05,123.61,123.71,13673.0,122.2401,122.25,121.8163,121.9149,13673.0
2022-03-29 11:00:00,123.71,123.98,123.67,123.67,10411.0,121.9149,122.181,121.8755,121.8755,10411.0
2022-03-29 11:10:00,123.77,123.78,123.49,123.64,16894.0,121.974,121.9839,121.6981,121.8459,16894.0
2022-03-29 11:20:00,123.69,124.08,123.39,124.01,5888.0,121.8952,122.2795,121.5995,122.2105,5888.0
2022-03-29 11:30:00,123.96,124.05,123.4,123.42,15620.0,122.1613,122.25,121.6094,121.6291,15620.0
2022-03-29 11:40:00,123.6,124.0,123.48,124.0,33750.0,121.8065,122.2007,121.6882,122.2007,33750.0
2022-03-29 11:50:00,123.95,123.95,123.37,123.48,18554.0,122.1514,122.1514,121.5798,121.6882,18554.0
2022-03-29 12:00:00,123.46,123.5,122.95,123.32,12574.0,121.6685,121.7079,121.1659,121.5306,12574.0
2022-03-29 12:10:00,123.4,123.6,123.27,123.6,9262.0,121.6094,121.8065,121.4813,121.8065,9262.0
2022-03-29 12:20:00,123.62,123.62,123.1,123.15,13820.0,121.8262,121.8262,121.3137,121.363,13820.0
2022-03-29 12:30:00,123.2,123.2,122.54,122.78,9624.0,121.4123,121.4123,120.7619,120.9984,9624.0
2022-03-29 12:40:00,122.8,123.14,122.76,123.13,9109.0,121.0181,121.3532,120.9787,121.3433,9109.0
2022-03-29 12:50:00,123.13,123.15,122.72,122.84,7477.0,121.3433,121.363,120.9393,121.0575,7477.0
2022-03-29 13:00:00,122.86,122.91,122.73,122.8,3926.0,121.0772,121.1265,120.9491,121.0181,3926.0
2022-03-29 13:10:00,122.93,123.25,122.93,123.05,10389.0,121.1462,121.4616,121.1462,121.2645,10389.0
2022-03-29 13:20:00,123.06,123.29,122.8,123.07,15731.0,121.2743,121.501,121.0181,121.2842,15731.0
2022-03-29 13:30:00,123.07,123.24,123.03,123.17,12329.0,121.2842,121.4517,121.2448,121.3827,12329.0
2022-03-29 13:40:00,123.1,123.6,123.1,123.53,17738.0,121.3137,121.8065,121.3137,121.7375,17738.0
2022-03-29 13:50:00,123.55,123.92,123.5,123.89,11470.0,121.7572,122.1218,121.7079,122.0923,11470.0
2022-03-29 14:00:00,123.95,124.33,123.91,124.33,9170.0,122.1514,122.5259,122.112,122.5259,9170.0
2022-03-29 14:10:00,124.43,124.85,124.42,124.69,8150.0,122.6244,123.0384,122.6146,122.8807,8150.0
2022-03-29 14:20:00,124.68,125.22,124.63,125.21,8942.0,122.8708,123.403,122.8215,123.3931,8942.0
2022-03-29 14:30:00,125.18,125.34,125.0,125.31,9288.0,123.3636,123.5212,123.1862,123.4917,9288.0
2022-03-29 14:40:00,125.32,125.42,125.23,125.23,5496.0,123.5015,123.6001,123.4128,123.4128,5496.0
2022-03-29 14:50:00,125.27,125.51,125.18,125.51,5500.0,123.4523,123.6888,123.3636,123.6888,5500.0
2022-03-29 15:00:00,125.46,125.61,125.26,125.57,11306.0,123.6395,123.7873,123.4424,123.7479,11306.0
2022-03-29 15:10:00,125.55,125.78,125.51,125.71,13252.0,123.7282,123.9549,123.6888,123.8859,13252.0
2022-03-29 15:20:00,125.71,125.84,125.42,125.67,18710.0,123.8859,124.014,123.6001,123.8465,18710.0
2022-03-29 15:30:00,125.67,125.77,125.46,125.53,18571.0,123.8465,123.945,123.6395,123.7085,18571.0
2022-03-29 15:40:00,125.59,125.68,125.28,125.28,20457.0,123.7676,123.8563,123.4621,123.4621,20457.0
2022-03-29 15:50:00,125.35,125.48,124.85,125.37,80067.0,123.5311,123.6592,123.0384,123.5508,80067.0
2022-03-30 09:30:00,124.5,124.85,123.07,123.33,26842.0,122.6934,123.0384,121.2842,121.5404,26842.0
2022-03-30 09:40:00,123.39,123.99,123.36,123.96,19143.0,121.5995,122.1908,121.57,122.1613,19143.0
2022-03-30 09:50:00,124.01,124.02,123.21,123.82,10501.0,122.2105,122.2204,121.4221,122.0233,10501.0
2022-03-30 10:00:00,123.73,123.96,123.05,123.28,6707.0,121.9346,122.1613,121.2645,121.4911,6707.0
2022-03-30 10:10:00,123.59,123.78,123.35,123.4,6950.0,121.7966,121.9839,121.5601,121.6094,6950.0
2022-03-30 10:20:00,123.56,124.86,123.56,124.84,3553.0,121.7671,123.0482,121.7671,123.0285,3553.0
2022-03-30 10:30:00,124.77,124.83,124.13,124.26,15397.0,122.9595,123.0186,122.3288,122.4569,15397.0
2022-03-30 10:40:00,124.34,124.37,124.08,124.3,4825.0,122.5358,122.5653,122.2795,122.4963,4825.0
2022-03-30 10:50:00,124.25,124.5,123.43,123.43,16707.0,122.4471,122.6934,121.639,121.639,16707.0
2022-03-30 11:00:00,123.07,123.41,123.04,123.16,11606.0,121.2842,121.6192,121.2546,121.3729,11606.0
2022-03-30 11:10:00,123.09,123.36,122.96,123.29,6522.0,121.3039,121.57,121.1758,121.501,6522.0
2022-03-30 11:20:00,123.28,123.28,122.97,123.23,4940.0,121.4911,121.4911,121.1856,121.4419,4940.0
2022-03-30 11:30:00,123.34,123.85,123.2,123.38,50317.0,121.5503,122.0529,121.4123,121.5897,50317.0
2022-03-30 11:40:00,123.27,123.48,122.85,123.01,4980.0,121.4813,121.6882,121.0674,121.2251,4980.0
2022-03-30 11:50:00,122.87,123.09,122.66,123.03,4022.0,121.0871,121.3039,120.8801,121.2448,4022.0
2022-03-30 12:00:00,123.06,123.54,123.06,123.21,22849.0,121.2743,121.7474,121.2743,121.4221,22849.0
2022-03-30 12:10:00,123.29,123.5,123.18,123.46,4407.0,121.501,121.7079,121.3926,121.6685,4407.0
2022-03-30 12:20:00,123.51,123.82,123.33,123.82,19283.0,121.7178,122.0233,121.5404,122.0233,19283.0
2022-03-30 12:30:00,123.78,124.15,123.54,124.15,5047.0,121.9839,122.3485,121.7474,122.3485,5047.0
2022-03-30 12:40:00,124.12,124.31,124.02,124.13,9611.0,122.3189,122.5062,122.2204,122.3288,9611.0
2022-03-30 12:50:00,124.05,124.26,123.99,124.26,6071.0,122.25,122.4569,122.1908,122.4569,6071.0
2022-03-30 13:00:00,124.21,124.21,123.85,123.96,6054.0,122.4076,122.4076,122.0529,122.1613,6054.0
2022-03-30 13:10:00,123.99,124.26,123.61,123.65,8682.0,122.1908,122.4569,121.8163,121.8558,8682.0
2022-03-30 13:20:00,123.64,123.64,123.27,123.35,15580.0,121.8459,121.8459,121.4813,121.5601,15580.0
2022-03-30 13:30:00,123.35,123.54,123.32,123.41,9662.0,121.5601,121.7474,121.5306,121.6192,9662.0
2022-03-30 13:40:00,123.23,123.68,123.1,123.54,25198.0,121.4419,121.8853,121.3137,121.7474,25198.0
2022-03-30 13:50:00,123.49,123.74,123.39,123.43,4796.0,121.6981,121.9445,121.5995,121.639,4796.0
2022-03-30 14:00:00,123.36,123.86,123.36,123.86,3623.0,121.57,122.0627,121.57,122.0627,3623.0
2022-03-30 14:10:00,123.79,123.79,123.42,123.42,6534.0,121.9937,121.9937,121.6291,121.6291,6534.0
2022-03-30 14:20:00,123.44,123.44,122.82,123.04,15622.0,121.6488,121.6488,121.0378,121.2546,15622.0
2022-03-30 14:30:00,122.99,123.41,122.99,123.18,4444.0,121.2053,121.6192,121.2053,121.3926,4444.0
2022-03-30 14:40:00,123.25,123.28,122.63,122.69,9843.0,121.4616,121.4911,120.8506,120.9097,9843.0
2022-03-30 14:50:00,122.63,122.73,122.26,122.39,6786.0,120.8506,120.9491,120.4859,120.614,6786.0
2022-03-30 15:00:00,122.41,122.49,121.63,121.78,33242.0,120.6338,120.7126,119.8651,120.0129,33242.0
2022-03-30 15:10:00,121.75,121.75,120.95,120.95,17275.0,119.9833,119.9833,119.1949,119.1949,17275.0
2022-03-30 15:20:00,120.93,120.94,120.58,120.84,20033.0,119.1752,119.1851,118.8303,119.0865,20033.0
2022-03-30 15:30:00,120.86,121.27,120.76,120.76,31900.0,119.1062,119.5103,119.0077,119.0077,31900.0
2022-03-30 15:40:00,120.71,121.31,120.65,121.13,27757.0,118.9584,119.5497,118.8993,119.3723,27757.0
2022-03-30 15:50:00,121.11,121.28,120.5,121.09,138680.0,119.3526,119.5202,118.7515,119.3329,138680.0
2022-03-31 09:30:00,121.29,122.39,120.51,120.51,33065.0,119.53,120.614,118.7613,118.7613,33065.0
2022-03-31 09:40:00,120.37,121.39,120.0,121.15,10318.0,118.6234,119.6286,118.2587,119.392,10318.0
2022-03-31 09:50:00,121.1,121.91,121.03,121.91,9288.0,119.3428,120.141,119.2738,120.141,9288.0
2022-03-31 10:00:00,121.68,121.74,120.97,121.07,11722.0,119.9143,119.9735,119.2147,119.3132,11722.0
2022-03-31 10:10:00,121.38,121.98,121.27,121.6,7223.0,119.6187,120.21,119.5103,119.8355,7223.0
2022-03-31 10:20:00,121.68,121.7,121.41,121.57,3290.0,119.9143,119.9341,119.6483,119.8059,3290.0
2022-03-31 10:30:00,121.67,122.04,121.43,121.64,7305.0,119.9045,120.2691,119.668,119.8749,7305.0
2022-03-31 10:40:00,121.58,122.31,121.51,122.31,17940.0,119.8158,120.5352,119.7468,120.5352,17940.0
2022-03-31 10:50:00,122.33,122.64,122.2,122.37,5866.0,120.5549,120.8604,120.4268,120.5943,5866.0
2022-03-31 11:00:00,122.41,122.41,121.61,121.91,5693.0,120.6338,120.6338,119.8454,120.141,5693.0
2022-03-31 11:10:00,121.74,121.8,121.37,121.44,7214.0,119.9735,120.0326,119.6088,119.6778,7214.0
2022-03-31 11:20:00,121.38,121.62,120.91,120.94,8812.0,119.6187,119.8552,119.1555,119.1851,8812.0
2022-03-31 11:30:00,121.04,121.39,120.99,121.23,5040.0,119.2836,119.6286,119.2344,119.4709,5040.0
2022-03-31 11:40:00,121.49,121.54,120.77,120.8,3732.0,119.7271,119.7764,119.0176,119.0471,3732.0
2022-03-31 11:50:00,120.78,121.19,120.67,121.19,10881.0,119.0274,119.4315,118.919,119.4315,10881.0
2022-03-31 12:00:00,121.31,121.34,120.69,120.72,9171.0,119.5497,119.5793,118.9387,118.9683,9171.0
2022-03-31 12:10:00,120.73,120.74,120.4,120.51,13019.0,118.9781,118.988,118.6529,118.7613,13019.0
2022-03-31 12:20:00,120.41,120.44,120.25,120.36,10476.0,118.6628,118.6923,118.5051,118.6135,10476.0
2022-03-31 12:30:00,120.48,120.5,120.11,120.44,12256.0,118.7318,118.7515,118.3671,118.6923,12256.0
2022-03-31 12:40:00,120.45,120.45,120.24,120.34,5825.0,118.7022,118.7022,118.4952,118.5938,5825.0
2022-03-31 12:50:00,120.28,120.29,119.86,119.86,9697.0,118.5347,118.5445,118.1208,118.1208,9697.0
2022-03-31 13:00:00,119.84,120.25,119.84,120.09,6251.0,118.101,118.5051,118.101,118.3474,6251.0
2022-03-31 13:10:00,120.01,120.1,119.76,120.01,5805.0,118.2686,118.3573,118.0222,118.2686,5805.0
2022-03-31 13:20:00,120.0,120.03,119.81,120.03,7108.0,118.2587,118.2883,118.0715,118.2883,7108.0
2022-03-31 13:30:00,119.99,120.04,119.65,119.71,9366.0,118.2489,118.2981,117.9138,117.9729,9366.0
2022-03-31 13:40:00,119.75,119.99,119.71,119.83,5768.0,118.0124,118.2489,117.9729,118.0912,5768.0
2022-03-31 13:50:00,119.88,119.99,119.55,119.65,7695.0,118.1405,118.2489,117.8153,117.9138,7695.0
2022-03-31 14:00:00,119.5,119.53,119.3,119.42,8404.0,117.766,117.7955,117.5689,117.6871,8404.0
2022-03-31 14:10:00,119.37,119.56,119.34,119.48,3497.0,117.6379,117.8251,117.6083,117.7463,3497.0
2022-03-31 14:20:00,119.47,119.59,119.42,119.54,4769.0,117.7364,117.8547,117.6871,117.8054,4769.0
2022-03-31 14:30:00,119.55,119.72,119.41,119.72,7291.0,117.8153,117.9828,117.6773,117.9828,7291.0
2022-03-31 14:40:00,119.72,119.89,119.57,119.81,11783.0,117.9828,118.1503,117.835,118.0715,11783.0
2022-03-31 14:50:00,119.74,119.91,119.62,119.89,6247.0,118.0025,118.17,117.8842,118.1503,6247.0
2022-03-31 15:00:00,119.88,120.41,119.88,120.17,14089.0,118.1405,118.6628,118.1405,118.4263,14089.0
2022-03-31 15:10:00,120.11,120.11,119.5,119.56,11845.0,118.3671,118.3671,117.766,117.8251,11845.0
2022-03-31 15:20:00,119.49,119.52,119.37,119.52,14510.0,117.7561,117.7857,117.6379,117.7857,14510.0
2022-03-31 15:30:00,119.52,119.63,119.11,119.16,18939.0,117.7857,117.8941,117.3816,117.4309,18939.0
2022-03-31 15:40:00,119.2,119.26,118.93,119.14,32808.0,117.4703,117.5295,117.2043,117.4112,32808.0
2022-03-31 15:50:00,119.09,119.09,118.19,118.23,178060.0,117.3619,117.3619,116.475,116.5144,178060.0
2022-04-01 09:30:00,119.57,119.83,118.73,119.59,25269.0,117.835,118.0912,117.0072,117.8547,25269.0
2022-04-01 09:40:00,119.44,119.67,118.21,118.23,15642.0,117.7069,117.9335,116.4947,116.5144,15642.0
2022-04-01 09:50:00,118.18,118.89,118.07,118.89,8059.0,116.4651,117.1648,116.3567,117.1648,8059.0
2022-04-01 10:00:00,119.01,119.12,118.08,118.42,15168.0,117.2831,117.3915,116.3666,116.7017,15168.0
2022-04-01 10:10:00,118.37,118.81,117.82,117.83,8453.0,116.6524,117.086,116.1104,116.1202,8453.0
2022-04-01 10:20:00,117.75,118.09,117.4,118.09,9732.0,116.0414,116.3764,115.6965,116.3764,9732.0
2022-04-01 10:30:00,118.18,118.63,118.11,118.18,6125.0,116.4651,116.9086,116.3962,116.4651,6125.0
2022-04-01 10:40:00,117.79,118.09,117.61,117.8,11370.0,116.0808,116.3764,115.9034,116.0907,11370.0
2022-04-01 10:50:00,117.88,118.21,117.64,118.05,11556.0,116.1695,116.4947,115.933,116.337,11556.0
2022-04-01 11:00:00,118.05,118.1,117.4,117.68,18790.0,116.337,116.3863,115.6965,115.9724,18790.0
2022-04-01 11:10:00,117.64,117.82,117.25,117.34,8692.0,115.933,116.1104,115.5486,115.6373,8692.0
2022-04-01 11:20:00,117.35,117.51,116.7,116.76,12728.0,115.6472,115.8049,115.0066,115.0657,12728.0
2022-04-01 11:30:00,116.89,116.95,116.36,116.43,5077.0,115.1939,115.253,114.6715,114.7405,5077.0
2022-04-01 11:40:00,116.34,116.66,116.23,116.56,5727.0,114.6518,114.9672,114.5434,114.8686,5727.0
2022-04-01 11:50:00,116.62,116.72,116.15,116.15,5830.0,114.9278,115.0263,114.4646,114.4646,5830.0
2022-04-01 12:00:00,116.18,116.35,115.9,116.33,8074.0,114.4942,114.6617,114.2182,114.642,8074.0
2022-04-01 12:10:00,116.39,116.4,116.2,116.23,6339.0,114.7011,114.711,114.5139,114.5434,6339.0
2022-04-01 12:20:00,116.2,116.57,116.16,116.49,11329.0,114.5139,114.8785,114.4744,114.7997,11329.0
2022-04-01 12:30:00,116.43,116.43,115.67,115.88,5560.0,114.7405,114.7405,113.9916,114.1985,5560.0
2022-04-01 12:40:00,115.94,116.14,115.8,116.02,12403.0,114.2576,114.4547,114.1197,114.3365,12403.0
2022-04-01 12:50:00,116.01,116.11,115.69,115.69,5504.0,114.3266,114.4252,114.0113,114.0113,5504.0
2022-04-01 13:00:00,115.74,116.11,115.62,115.95,10297.0,114.0605,114.4252,113.9423,114.2675,10297.0
2022-04-01 13:10:00,115.84,116.13,115.71,116.08,6204.0,114.1591,114.4449,114.031,114.3956,6204.0
2022-04-01 13:20:00,116.17,116.41,115.96,116.25,6764.0,114.4843,114.7208,114.2774,114.5631,6764.0
2022-04-01 13:30:00,116.19,116.48,116.13,116.4,16305.0,114.504,114.7898,114.4449,114.711,16305.0
2022-04-01 13:40:00,116.34,116.74,116.18,116.24,8041.0,114.6518,115.046,114.4942,114.5533,8041.0
2022-04-01 13:50:00,116.21,116.21,115.89,115.9,8141.0,114.5237,114.5237,114.2084,114.2182,8141.0
2022-04-01 14:00:00,115.77,116.2,115.74,115.9,12778.0,114.0901,114.5139,114.0605,114.2182,12778.0
2022-04-01 14:10:00,115.88,116.08,115.69,115.85,13948.0,114.1985,114.3956,114.0113,114.1689,13948.0
2022-04-01 14:20:00,115.9,116.04,115.7,116.01,8750.0,114.2182,114.3562,114.0211,114.3266,8750.0
2022-04-01 14:30:00,116.04,116.25,115.84,115.86,15995.0,114.3562,114.5631,114.1591,114.1788,15995.0
2022-04-01 14:40:00,115.9,116.05,115.41,115.51,17367.0,114.2182,114.366,113.7353,113.8339,17367.0
2022-04-01 14:50:00,115.44,115.44,115.0,115.09,23453.0,113.7649,113.7649,113.3313,113.42,23453.0
2022-04-01 15:00:00,115.03,115.9,115.02,115.67,17346.0,113.3608,114.2182,113.351,113.9916,17346.0
2022-04-01 15:10:00,115.69,115.81,115.13,115.13,18138.0,114.0113,114.1295,113.4594,113.4594,18138.0
2022-04-01 15:20:00,115.07,115.11,114.77,114.81,19007.0,113.4003,113.4397,113.1046,113.144,19007.0
2022-04-01 15:30:00,114.85,115.22,114.76,115.21,20796.0,113.1835,113.5481,113.0948,113.5382,20796.0
2022-04-01 15:40:00,115.18,115.4,115.12,115.26,31694.0,113.5087,113.7255,113.4495,113.5875,31694.0
2022-04-01 15:50:00,115.29,116.46,115.15,116.4,103767.0,113.6171,114.7701,113.4791,114.711,103767.0
2022-04-04 09:30:00,117.07,118.67,116.93,118.55,26800.0,115.3712,116.948,115.2333,116.8298,26800.0
2022-04-04 09:40:00,118.75,120.04,118.75,119.66,21876.0,117.0269,118.2981,117.0269,117.9237,21876.0
2022-04-04 09:50:00,119.9,120.12,119.49,119.84,13091.0,118.1602,118.377,117.7561,118.101,13091.0
2022-04-04 10:00:00,119.72,119.74,118.83,119.46,10554.0,117.9828,118.0025,117.1057,117.7266,10554.0
2022-04-04 10:10:00,119.42,120.2,119.12,119.17,7076.0,117.6871,118.4558,117.3915,117.4408,7076.0
2022-04-04 10:20:00,119.09,119.31,118.89,119.16,8500.0,117.3619,117.5787,117.1648,117.4309,8500.0
2022-04-04 10:30:00,119.11,119.11,118.33,118.69,8119.0,117.3816,117.3816,116.613,116.9677,8119.0
2022-04-04 10:40:00,118.72,118.72,118.23,118.5,5945.0,116.9973,116.9973,116.5144,116.7805,5945.0
2022-04-04 10:50:00,118.58,118.68,118.37,118.53,5832.0,116.8593,116.9579,116.6524,116.8101,5832.0
2022-04-04 11:00:00,118.53,119.44,118.53,119.39,9837.0,116.8101,117.7069,116.8101,117.6576,9837.0
2022-04-04 11:10:00,119.38,119.38,118.94,119.14,5852.0,117.6477,117.6477,117.2141,117.4112,5852.0
2022-04-04 11:20:00,119.1,119.42,119.02,119.41,6544.0,117.3718,117.6871,117.2929,117.6773,6544.0
2022-04-04 11:30:00,119.48,119.7,119.38,119.46,7636.0,117.7463,117.9631,117.6477,117.7266,7636.0
2022-04-04 11:40:00,119.39,119.52,119.35,119.42,4645.0,117.6576,117.7857,117.6182,117.6871,4645.0
2022-04-04 11:50:00,119.37,119.67,119.3,119.46,4393.0,117.6379,117.9335,117.5689,117.7266,4393.0
2022-04-04 12:00:00,119.4,119.4,118.97,118.97,2824.0,117.6674,117.6674,117.2437,117.2437,2824.0
2022-04-04 12:10:00,119.04,119.11,118.78,118.9,4315.0,117.3127,117.3816,117.0564,117.1747,4315.0
2022-04-04 12:20:00,118.93,119.09,118.87,119.08,4169.0,117.2043,117.3619,117.1451,117.3521,4169.0
2022-04-04 12:30:00,119.05,119.21,118.93,118.93,3470.0,117.3225,117.4802,117.2043,117.2043,3470.0
2022-04-04 12:40:00,118.89,119.0,118.82,119.0,4458.0,117.1648,117.2732,117.0959,117.2732,4458.0
2022-04-04 12:50:00,119.06,119.06,118.8,118.8,1246.0,117.3324,117.3324,117.0761,117.0761,1246.0
2022-04-04 13:00:00,118.75,118.82,118.5,118.54,4912.0,117.0269,117.0959,116.7805,116.8199,4912.0
2022-04-04 13:10:00,118.45,118.55,118.36,118.44,4852.0,116.7312,116.8298,116.6425,116.7214,4852.0
2022-04-04 13:20:00,118.4,118.4,118.17,118.2,3686.0,116.6819,116.6819,116.4553,116.4848,3686.0
2022-04-04 13:30:00,118.15,118.34,118.05,118.24,4583.0,116.4356,116.6228,116.337,116.5243,4583.0
2022-04-04 13:40:00,118.31,118.47,118.28,118.37,3419.0,116.5933,116.7509,116.5637,116.6524,3419.0
2022-04-04 13:50:00,118.41,118.46,118.25,118.32,3512.0,116.6918,116.7411,116.5341,116.6031,3512.0
2022-04-04 14:00:00,118.16,118.16,117.45,117.48,9098.0,116.4454,116.4454,115.7457,115.7753,9098.0
2022-04-04 14:10:00,117.47,117.95,117.47,117.91,8929.0,115.7654,116.2385,115.7654,116.1991,8929.0
2022-04-04 14:20:00,117.84,118.09,117.82,118.08,11154.0,116.1301,116.3764,116.1104,116.3666,11154.0
2022-04-04 14:30:00,118.04,118.45,118.04,118.28,5800.0,116.3272,116.7312,116.3272,116.5637,5800.0
2022-04-04 14:40:00,118.29,118.77,118.29,118.7,5485.0,116.5735,117.0466,116.5735,116.9776,5485.0
2022-04-04 14:50:00,118.64,118.76,118.51,118.55,5901.0,116.9185,117.0367,116.7903,116.8298,5901.0
2022-04-04 15:00:00,118.48,118.72,118.36,118.63,6560.0,116.7608,116.9973,116.6425,116.9086,6560.0
2022-04-04 15:10:00,118.66,118.8,118.44,118.8,7129.0,116.9382,117.0761,116.7214,117.0761,7129.0
2022-04-04 15:20:00,118.81,119.14,118.8,119.05,9665.0,117.086,117.4112,117.0761,117.3225,9665.0
2022-04-04 15:30:00,119.04,119.06,118.72,118.75,16116.0,117.3127,117.3324,116.9973,117.0269,16116.0
2022-04-04 15:40:00,118.76,118.88,118.36,118.42,21506.0,117.0367,117.155,116.6425,116.7017,21506.0
2022-04-04 15:50:00,118.38,119.0,118.38,118.92,64510.0,116.6622,117.2732,116.6622,117.1944,64510.0
2022-04-05 09:30:00,117.99,118.17,116.58,116.6,25398.0,116.2779,116.4553,114.8884,114.9081,25398.0
2022-04-05 09:40:00,116.48,116.48,115.2,115.21,16258.0,114.7898,114.7898,113.5284,113.5382,16258.0
2022-04-05 09:50:00,115.15,115.17,114.39,114.42,18175.0,113.4791,113.4988,112.7301,112.7597,18175.0
2022-04-05 10:00:00,114.4,114.5,113.19,113.28,20333.0,112.74,112.8385,111.5475,111.6362,20333.0
2022-04-05 10:10:00,113.31,113.85,113.19,113.44,15821.0,111.6658,112.198,111.5475,111.7939,15821.0
2022-04-05 10:20:00,113.37,113.91,113.23,113.65,19548.0,111.7249,112.2571,111.587,112.0009,19548.0
2022-04-05 10:30:00,113.54,113.91,113.1,113.13,10971.0,111.8925,112.2571,111.4589,111.4884,10971.0
2022-04-05 10:40:00,113.13,113.37,112.7,113.21,11892.0,111.4884,111.7249,111.0647,111.5673,11892.0
2022-04-05 10:50:00,113.25,113.95,113.19,113.19,9033.0,111.6067,112.2965,111.5475,111.5475,9033.0
2022-04-05 11:00:00,113.19,113.27,112.73,112.77,20287.0,111.5475,111.6264,111.0942,111.1336,20287.0
2022-04-05 11:10:00,112.85,113.25,112.39,112.45,35980.0,111.2125,111.6067,110.7592,110.8183,35980.0
2022-04-05 11:20:00,112.43,112.52,112.23,112.25,29636.0,110.7986,110.8873,110.6015,110.6212,29636.0
2022-04-05 11:30:00,112.2,112.43,111.85,111.95,40600.0,110.5719,110.7986,110.227,110.3255,40600.0
2022-04-05 11:40:00,111.99,112.1,111.8,111.98,26706.0,110.365,110.4734,110.1777,110.3551,26706.0
2022-04-05 11:50:00,111.98,112.07,111.69,111.95,10536.0,110.3551,110.4438,110.0693,110.3255,10536.0
2022-04-05 12:00:00,111.92,112.47,111.92,112.03,13232.0,110.296,110.838,110.296,110.4044,13232.0
2022-04-05 12:10:00,112.02,112.5,112.01,112.16,31910.0,110.3945,110.8676,110.3847,110.5325,31910.0
2022-04-05 12:20:00,112.1,112.28,112.05,112.21,7999.0,110.4734,110.6507,110.4241,110.5818,7999.0
2022-04-05 12:30:00,112.11,112.56,112.11,112.53,6691.0,110.4832,110.9267,110.4832,110.8971,6691.0
2022-04-05 12:40:00,112.48,112.59,112.0,112.42,10701.0,110.8478,110.9563,110.3748,110.7887,10701.0
2022-04-05 12:50:00,112.38,112.49,112.33,112.47,6479.0,110.7493,110.8577,110.7,110.838,6479.0
2022-04-05 13:00:00,112.48,112.72,112.21,112.71,9318.0,110.8478,111.0844,110.5818,111.0745,9318.0
2022-04-05 13:10:00,112.74,112.86,112.49,112.85,15627.0,111.1041,111.2223,110.8577,111.2125,15627.0
2022-04-05 13:20:00,112.79,112.79,112.43,112.47,8666.0,111.1533,111.1533,110.7986,110.838,8666.0
2022-04-05 13:30:00,112.42,112.42,112.23,112.23,5878.0,110.7887,110.7887,110.6015,110.6015,5878.0
2022-04-05 13:40:00,112.2,112.22,111.66,112.07,13810.0,110.5719,110.5916,110.0397,110.4438,13810.0
2022-04-05 13:50:00,112.12,112.2,112.01,112.1,6643.0,110.4931,110.5719,110.3847,110.4734,6643.0
2022-04-05 14:00:00,112.09,112.33,112.0,112.22,19086.0,110.4635,110.7,110.3748,110.5916,19086.0
2022-04-05 14:10:00,112.2,112.87,112.14,112.87,14495.0,110.5719,111.2322,110.5128,111.2322,14495.0
2022-04-05 14:20:00,112.87,112.89,112.4,112.4,16428.0,111.2322,111.2519,110.769,110.769,16428.0
2022-04-05 14:30:00,112.36,112.43,112.17,112.19,17913.0,110.7296,110.7986,110.5423,110.5621,17913.0
2022-04-05 14:40:00,112.12,112.6,112.12,112.45,12977.0,110.4931,110.9661,110.4931,110.8183,12977.0
2022-04-05 14:50:00,112.41,112.46,112.07,112.09,12073.0,110.7789,110.8281,110.4438,110.4635,12073.0
2022-04-05 15:00:00,112.11,112.33,111.65,111.67,15104.0,110.4832,110.7,110.0299,110.0496,15104.0
2022-04-05 15:10:00,111.7,111.8,111.51,111.54,21730.0,110.0792,110.1777,109.8919,109.9215,21730.0
2022-04-05 15:20:00,111.52,111.71,111.39,111.66,21882.0,109.9018,110.089,109.7737,110.0397,21882.0
2022-04-05 15:30:00,111.6,111.68,111.43,111.59,32303.0,109.9806,110.0595,109.8131,109.9708,32303.0
2022-04-05 15:40:00,111.58,111.8,111.54,111.62,39095.0,109.9609,110.1777,109.9215,110.0003,39095.0
2022-04-05 15:50:00,111.59,112.08,111.56,111.91,114210.0,109.9708,110.4537,109.9412,110.2861,114210.0
2022-04-06 09:30:00,110.26,110.47,109.39,109.56,51258.0,108.6601,108.867,107.8027,107.9702,51258.0
2022-04-06 09:40:00,109.71,109.71,109.07,109.28,17888.0,108.118,108.118,107.4873,107.6943,17888.0
2022-04-06 09:50:00,109.21,109.9,109.07,109.78,28579.0,107.6253,108.3053,107.4873,108.187,28579.0
2022-04-06 10:00:00,109.87,109.88,109.39,109.67,18556.0,108.2757,108.2856,107.8027,108.0786,18556.0
2022-04-06 10:10:00,109.66,110.63,109.15,110.51,24692.0,108.0688,109.0247,107.5662,108.9064,24692.0
2022-04-06 10:20:00,110.42,110.82,110.27,110.43,34132.0,108.8177,109.2119,108.6699,108.8276,34132.0
2022-04-06 10:30:00,110.24,110.61,109.6,109.96,14209.0,108.6404,109.005,108.0096,108.3644,14209.0
2022-04-06 10:40:00,109.99,110.45,109.84,110.13,10774.0,108.394,108.8473,108.2462,108.5319,10774.0
2022-04-06 10:50:00,110.17,110.17,109.57,109.57,9276.0,108.5714,108.5714,107.9801,107.9801,9276.0
2022-04-06 11:00:00,109.46,109.78,109.33,109.49,9866.0,107.8717,108.187,107.7436,107.9012,9866.0
2022-04-06 11:10:00,109.54,110.0,109.54,109.8,8344.0,107.9505,108.4038,107.9505,108.2067,8344.0
2022-04-06 11:20:00,109.77,110.28,109.74,109.88,9124.0,108.1772,108.6798,108.1476,108.2856,9124.0
2022-04-06 11:30:00,109.98,109.99,109.82,109.93,6331.0,108.3841,108.394,108.2264,108.3348,6331.0
2022-04-06 11:40:00,110.03,110.45,110.01,110.39,6274.0,108.4334,108.8473,108.4137,108.7882,6274.0
2022-04-06 11:50:00,110.41,110.58,110.09,110.18,6139.0,108.8079,108.9754,108.4925,108.5812,6139.0
2022-04-06 12:00:00,110.2,110.38,109.97,110.25,5062.0,108.6009,108.7783,108.3743,108.6502,5062.0
2022-04-06 12:10:00,110.31,110.51,110.3,110.34,7667.0,108.7093,108.9064,108.6995,108.7389,7667.0
2022-04-06 12:20:00,110.25,110.31,109.94,110.01,6436.0,108.6502,108.7093,108.3447,108.4137,6436.0
2022-04-06 12:30:00,109.91,109.94,109.5,109.56,4800.0,108.3151,108.3447,107.9111,107.9702,4800.0
2022-04-06 12:40:00,109.53,109.53,109.2,109.52,7499.0,107.9407,107.9407,107.6154,107.9308,7499.0
2022-04-06 12:50:00,109.5,109.57,109.4,109.42,3122.0,107.9111,107.9801,107.8125,107.8322,3122.0
2022-04-06 13:00:00,109.45,109.73,109.32,109.69,3915.0,107.8618,108.1378,107.7337,108.0983,3915.0
2022-04-06 13:10:00,109.71,110.25,109.71,110.15,3200.0,108.118,108.6502,108.118,108.5517,3200.0
2022-04-06 13:20:00,110.12,110.42,110.11,110.39,6201.0,108.5221,108.8177,108.5122,108.7882,6201.0
2022-04-06 13:30:00,110.42,110.68,110.35,110.65,5277.0,108.8177,109.074,108.7488,109.0444,5277.0
2022-04-06 13:40:00,110.73,111.82,110.73,111.8,13610.0,109.1232,110.1974,109.1232,110.1777,13610.0
2022-04-06 13:50:00,111.75,111.79,111.15,111.22,5138.0,110.1284,110.1679,109.5371,109.6061,5138.0
2022-04-06 14:00:00,111.18,112.48,110.69,110.69,21073.0,109.5667,110.8478,109.0838,109.0838,21073.0
2022-04-06 14:10:00,110.64,110.68,110.03,110.05,10232.0,109.0345,109.074,108.4334,108.4531,10232.0
2022-04-06 14:20:00,110.08,110.74,110.08,110.44,13247.0,108.4827,109.1331,108.4827,108.8374,13247.0
2022-04-06 14:30:00,110.44,111.73,110.4,110.94,13567.0,108.8374,110.1087,108.798,109.3302,13567.0
2022-04-06 14:40:00,110.88,111.31,110.58,111.04,22598.0,109.2711,109.6948,108.9754,109.4287,22598.0
2022-04-06 14:50:00,111.1,112.39,111.08,112.2,16375.0,109.4879,110.7592,109.4682,110.5719,16375.0
2022-04-06 15:00:00,112.33,112.97,112.2,112.69,36407.0,110.7,111.3307,110.5719,111.0548,36407.0
2022-04-06 15:10:00,112.74,112.93,111.94,111.94,37724.0,111.1041,111.2913,110.3157,110.3157,37724.0
2022-04-06 15:20:00,112.01,112.13,111.76,111.86,27100.0,110.3847,110.5029,110.1383,110.2368,27100.0
2022-04-06 15:30:00,111.79,111.91,111.45,111.91,26591.0,110.1679,110.2861,109.8328,110.2861,26591.0
2022-04-06 15:40:00,111.87,112.06,111.6,111.88,50284.0,110.2467,110.4339,109.9806,110.2566,50284.0
2022-04-06 15:50:00,111.92,112.01,111.01,111.21,128138.0,110.296,110.3847,109.3992,109.5963,128138.0
2022-04-07 09:30:00,111.03,113.63,110.62,113.32,20614.0,109.4189,111.9812,109.0148,111.6757,20614.0
2022-04-07 09:40:00,113.47,113.47,111.57,111.57,10843.0,111.8235,111.8235,109.9511,109.9511,10843.0
2022-04-07 09:50:00,111.67,113.05,111.67,112.77,6968.0,110.0496,111.4096,110.0496,111.1336,6968.0
2022-04-07 10:00:00,112.79,113.2,111.65,111.72,13742.0,111.1533,111.5574,110.0299,110.0989,13742.0
2022-04-07 10:10:00,111.68,112.41,111.51,111.81,9735.0,110.0595,110.7789,109.8919,110.1876,9735.0
2022-04-07 10:20:00,111.7,112.31,111.57,111.97,8780.0,110.0792,110.6803,109.9511,110.3452,8780.0
2022-04-07 10:30:00,112.02,112.46,111.26,111.26,5290.0,110.3945,110.8281,109.6456,109.6456,5290.0
2022-04-07 10:40:00,111.12,111.12,110.5,110.57,11182.0,109.5076,109.5076,108.8966,108.9656,11182.0
2022-04-07 10:50:00,110.64,111.19,110.56,111.15,9250.0,109.0345,109.5766,108.9557,109.5371,9250.0
2022-04-07 11:00:00,111.19,111.49,110.98,111.14,4700.0,109.5766,109.8722,109.3696,109.5273,4700.0
2022-04-07 11:10:00,110.97,111.08,110.72,110.94,6501.0,109.3598,109.4682,109.1134,109.3302,6501.0
2022-04-07 11:20:00,110.95,111.21,110.68,110.82,6533.0,109.34,109.5963,109.074,109.2119,6533.0
2022-04-07 11:30:00,110.89,110.89,110.34,110.8,5462.0,109.2809,109.2809,108.7389,109.1922,5462.0
2022-04-07 11:40:00,110.76,110.84,110.53,110.53,3895.0,109.1528,109.2316,108.9261,108.9261,3895.0
2022-04-07 11:50:00,110.46,110.58,110.21,110.54,6632.0,108.8572,108.9754,108.6108,108.936,6632.0
2022-04-07 12:00:00,110.56,110.73,110.48,110.57,4974.0,108.9557,109.1232,108.8769,108.9656,4974.0
2022-04-07 12:10:00,110.64,110.79,110.54,110.65,4382.0,109.0345,109.1824,108.936,109.0444,4382.0
2022-04-07 12:20:00,110.64,110.94,110.44,110.6,4674.0,109.0345,109.3302,108.8374,108.9951,4674.0
2022-04-07 12:30:00,110.61,110.61,109.93,110.04,14494.0,109.005,109.005,108.3348,108.4433,14494.0
2022-04-07 12:40:00,109.9,109.93,109.5,109.54,16231.0,108.3053,108.3348,107.9111,107.9505,16231.0
2022-04-07 12:50:00,109.53,110.12,109.53,110.06,6144.0,107.9407,108.5221,107.9407,108.463,6144.0
2022-04-07 13:00:00,110.01,110.26,109.96,110.11,9610.0,108.4137,108.6601,108.3644,108.5122,9610.0
2022-04-07 13:10:00,110.13,110.85,110.05,110.77,8461.0,108.5319,109.2415,108.4531,109.1627,8461.0
2022-04-07 13:20:00,110.76,111.3,110.76,110.98,11709.0,109.1528,109.685,109.1528,109.3696,11709.0
2022-04-07 13:30:00,110.98,111.17,110.73,110.78,18543.0,109.3696,109.5569,109.1232,109.1725,18543.0
2022-04-07 13:40:00,110.78,110.88,110.4,110.47,12843.0,109.1725,109.2711,108.798,108.867,12843.0
2022-04-07 13:50:00,110.5,111.0,110.28,111.0,13009.0,108.8966,109.3893,108.6798,109.3893,13009.0
2022-04-07 14:00:00,111.03,111.25,110.78,110.99,12653.0,109.4189,109.6357,109.1725,109.3795,12653.0
2022-04-07 14:10:00,110.99,111.0,110.52,110.55,17714.0,109.3795,109.3893,108.9163,108.9459,17714.0
2022-04-07 14:20:00,110.55,111.3,110.53,110.94,12738.0,108.9459,109.685,108.9261,109.3302,12738.0
2022-04-07 14:30:00,110.84,111.11,110.77,111.09,11776.0,109.2316,109.4977,109.1627,109.478,11776.0
2022-04-07 14:40:00,111.02,111.24,110.91,111.11,11942.0,109.409,109.6258,109.3006,109.4977,11942.0
2022-04-07 14:50:00,111.05,112.14,111.02,112.0,13155.0,109.4386,110.5128,109.409,110.3748,13155.0
2022-04-07 15:00:00,111.92,112.26,111.85,112.24,16124.0,110.296,110.631,110.227,110.6113,16124.0
2022-04-07 15:10:00,112.2,112.59,112.18,112.31,12817.0,110.5719,110.9563,110.5522,110.6803,12817.0
2022-04-07 15:20:00,112.27,112.47,112.1,112.3,13218.0,110.6409,110.838,110.4734,110.6705,13218.0
2022-04-07 15:30:00,112.32,112.69,112.31,112.54,15723.0,110.6902,111.0548,110.6803,110.907,15723.0
2022-04-07 15:40:00,112.55,112.75,112.23,112.3,34174.0,110.9168,111.1139,110.6015,110.6705,34174.0
2022-04-07 15:50:00,112.2,112.28,111.37,111.41,89087.0,110.5719,110.6507,109.754,109.7934,89087.0
2022-04-08 09:30:00,110.71,110.89,109.69,109.79,17017.0,109.1035,109.2809,108.0983,108.1969,17017.0
2022-04-08 09:40:00,109.98,110.34,109.4,110.12,15487.0,108.3841,108.7389,107.8125,108.5221,15487.0
2022-04-08 09:50:00,110.16,110.21,109.28,109.44,13040.0,108.5615,108.6108,107.6943,107.852,13040.0
2022-04-08 10:00:00,109.28,109.95,109.28,109.86,15808.0,107.6943,108.3546,107.6943,108.2659,15808.0
2022-04-08 10:10:00,109.76,109.76,109.07,109.59,8879.0,108.1673,108.1673,107.4873,107.9998,8879.0
2022-04-08 10:20:00,109.56,110.23,109.49,109.88,14034.0,107.9702,108.6305,107.9012,108.2856,14034.0
2022-04-08 10:30:00,109.84,110.39,109.84,110.39,5875.0,108.2462,108.7882,108.2462,108.7882,5875.0
2022-04-08 10:40:00,110.55,110.58,109.7,109.76,9717.0,108.9459,108.9754,108.1082,108.1673,9717.0
2022-04-08 10:50:00,109.82,110.76,109.77,110.75,10038.0,108.2264,109.1528,108.1772,109.143,10038.0
2022-04-08 11:00:00,110.69,110.97,110.38,110.53,5464.0,109.0838,109.3598,108.7783,108.9261,5464.0
2022-04-08 11:10:00,110.42,110.67,110.02,110.02,15443.0,108.8177,109.0641,108.4235,108.4235,15443.0
2022-04-08 11:20:00,110.07,110.08,109.48,109.48,8162.0,108.4728,108.4827,107.8914,107.8914,8162.0
2022-04-08 11:30:00,109.62,109.96,109.52,109.71,6805.0,108.0293,108.3644,107.9308,108.118,6805.0
2022-04-08 11:40:00,109.72,109.91,109.5,109.54,6849.0,108.1279,108.3151,107.9111,107.9505,6849.0
2022-04-08 11:50:00,109.53,109.64,109.46,109.62,5699.0,107.9407,108.0491,107.8717,108.0293,5699.0
2022-04-08 12:00:00,109.56,109.93,109.56,109.72,7490.0,107.9702,108.3348,107.9702,108.1279,7490.0
2022-04-08 12:10:00,109.78,110.01,109.56,109.94,8791.0,108.187,108.4137,107.9702,108.3447,8791.0
2022-04-08 12:20:00,109.95,110.35,109.94,110.35,8467.0,108.3546,108.7488,108.3447,108.7488,8467.0
2022-04-08 12:30:00,110.3,110.48,110.15,110.46,6534.0,108.6995,108.8769,108.5517,108.8572,6534.0
2022-04-08 12:40:00,110.47,110.53,110.24,110.24,5624.0,108.867,108.9261,108.6404,108.6404,5624.0
2022-04-08 12:50:00,110.21,110.51,110.2,110.48,4960.0,108.6108,108.9064,108.6009,108.8769,4960.0
2022-04-08 13:00:00,110.36,110.4,110.19,110.32,4033.0,108.7586,108.798,108.5911,108.7192,4033.0
2022-04-08 13:10:00,110.28,110.28,109.79,109.81,3707.0,108.6798,108.6798,108.1969,108.2166,3707.0
2022-04-08 13:20:00,109.89,110.05,109.6,109.66,10058.0,108.2954,108.4531,108.0096,108.0688,10058.0
2022-04-08 13:30:00,109.63,109.65,109.39,109.46,4429.0,108.0392,108.0589,107.8027,107.8717,4429.0
2022-04-08 13:40:00,109.48,109.57,109.36,109.45,7136.0,107.8914,107.9801,107.7731,107.8618,7136.0
2022-04-08 13:50:00,109.4,109.64,109.31,109.45,6379.0,107.8125,108.0491,107.7238,107.8618,6379.0
2022-04-08 14:00:00,109.28,109.55,109.16,109.51,6803.0,107.6943,107.9604,107.576,107.9209,6803.0
2022-04-08 14:10:00,109.53,109.68,109.47,109.67,5549.0,107.9407,108.0885,107.8815,108.0786,5549.0
2022-04-08 14:20:00,109.77,109.84,109.23,109.32,4231.0,108.1772,108.2462,107.645,107.7337,4231.0
2022-04-08 14:30:00,109.36,109.39,109.12,109.33,9713.0,107.7731,107.8027,107.5366,107.7436,9713.0
2022-04-08 14:40:00,109.27,109.34,109.09,109.31,9048.0,107.6844,107.7534,107.507,107.7238,9048.0
2022-04-08 14:50:00,109.25,109.82,109.25,109.66,6983.0,107.6647,108.2264,107.6647,108.0688,6983.0
2022-04-08 15:00:00,109.54,109.63,109.21,109.3,10805.0,107.9505,108.0392,107.6253,107.714,10805.0
2022-04-08 15:10:00,109.33,109.67,109.27,109.4,18188.0,107.7436,108.0786,107.6844,107.8125,18188.0
2022-04-08 15:20:00,109.4,109.48,109.15,109.31,14240.0,107.8125,107.8914,107.5662,107.7238,14240.0
2022-04-08 15:30:00,109.36,109.41,109.02,109.15,19668.0,107.7731,107.8224,107.4381,107.5662,19668.0
2022-04-08 15:40:00,109.15,109.36,108.96,109.01,39786.0,107.5662,107.7731,107.3789,107.4282,39786.0
2022-04-08 15:50:00,109.05,109.11,108.51,108.66,133201.0,107.4676,107.5267,106.9355,107.0833,133201.0
2022-04-11 09:30:00,107.34,107.75,106.71,107.45,24745.0,105.7824,106.1865,105.1616,105.8908,24745.0
2022-04-11 09:40:00,107.58,108.49,107.14,108.35,15663.0,106.0189,106.9157,105.5853,106.7778,15663.0
2022-04-11 09:50:00,108.04,108.4,107.87,108.27,11075.0,106.4723,106.8271,106.3047,106.6989,11075.0
2022-04-11 10:00:00,108.04,108.79,107.86,108.73,18638.0,106.4723,107.2114,106.2949,107.1523,18638.0
2022-04-11 10:10:00,108.58,108.83,107.87,108.0,16438.0,107.0044,107.2508,106.3047,106.4329,16438.0
2022-04-11 10:20:00,108.05,108.2,107.6,107.93,17785.0,106.4821,106.63,106.0387,106.3639,17785.0
2022-04-11 10:30:00,108.03,108.56,108.03,108.18,10168.0,106.4624,106.9847,106.4624,106.6102,10168.0
2022-04-11 10:40:00,108.03,108.09,107.67,107.83,25784.0,106.4624,106.5215,106.1076,106.2653,25784.0
2022-04-11 10:50:00,107.73,108.27,107.73,108.07,9884.0,106.1668,106.6989,106.1668,106.5018,9884.0
2022-04-11 11:00:00,108.06,108.14,107.74,107.92,12561.0,106.492,106.5708,106.1766,106.354,12561.0
2022-04-11 11:10:00,107.88,108.16,107.56,107.69,8631.0,106.3146,106.5905,105.9992,106.1274,8631.0
2022-04-11 11:20:00,107.79,107.84,107.51,107.82,4939.0,106.2259,106.2752,105.95,106.2555,4939.0
2022-04-11 11:30:00,107.9,108.12,107.73,107.96,6408.0,106.3343,106.5511,106.1668,106.3934,6408.0
2022-04-11 11:40:00,107.87,108.27,107.84,107.84,15545.0,106.3047,106.6989,106.2752,106.2752,15545.0
2022-04-11 11:50:00,107.85,108.51,107.72,108.27,13833.0,106.285,106.9355,106.1569,106.6989,13833.0
2022-04-11 12:00:00,108.22,108.4,107.99,108.29,8907.0,106.6497,106.8271,106.423,106.7186,8907.0
2022-04-11 12:10:00,108.35,108.38,108.02,108.34,10750.0,106.7778,106.8073,106.4526,106.7679,10750.0
2022-04-11 12:20:00,108.36,108.54,108.21,108.31,10501.0,106.7876,106.965,106.6398,106.7384,10501.0
2022-04-11 12:30:00,108.31,108.39,107.9,108.08,7614.0,106.7384,106.8172,106.3343,106.5117,7614.0
2022-04-11 12:40:00,108.05,108.22,107.97,108.14,14812.0,106.4821,106.6497,106.4033,106.5708,14812.0
2022-04-11 12:50:00,108.09,108.12,107.44,107.82,14345.0,106.5215,106.5511,105.881,106.2555,14345.0
2022-04-11 13:00:00,107.79,108.42,107.79,107.82,16594.0,106.2259,106.8468,106.2259,106.2555,16594.0
2022-04-11 13:10:00,107.78,108.04,107.65,107.91,11665.0,106.216,106.4723,106.0879,106.3442,11665.0
2022-04-11 13:20:00,107.97,108.08,107.8,107.94,16696.0,106.4033,106.5117,106.2358,106.3737,16696.0
2022-04-11 13:30:00,107.99,108.19,107.8,107.85,13200.0,106.423,106.6201,106.2358,106.285,13200.0
2022-04-11 13:40:00,107.92,108.04,107.23,107.25,11789.0,106.354,106.4723,105.674,105.6937,11789.0
2022-04-11 13:50:00,107.23,107.57,107.09,107.57,22881.0,105.674,106.0091,105.5361,106.0091,22881.0
2022-04-11 14:00:00,107.62,107.86,107.45,107.68,8823.0,106.0584,106.2949,105.8908,106.1175,8823.0
2022-04-11 14:10:00,107.62,107.67,107.43,107.52,15849.0,106.0584,106.1076,105.8711,105.9598,15849.0
2022-04-11 14:20:00,107.48,107.63,107.35,107.57,25931.0,105.9204,106.0682,105.7923,106.0091,25931.0
2022-04-11 14:30:00,107.54,107.69,107.48,107.66,11334.0,105.9795,106.1274,105.9204,106.0978,11334.0
2022-04-11 14:40:00,107.62,107.97,107.55,107.94,15225.0,106.0584,106.4033,105.9894,106.3737,15225.0
2022-04-11 14:50:00,107.93,108.01,107.81,107.99,11791.0,106.3639,106.4427,106.2456,106.423,11791.0
2022-04-11 15:00:00,107.96,108.14,107.46,107.67,19157.0,106.3934,106.5708,105.9007,106.1076,19157.0
2022-04-11 15:10:00,107.7,107.81,107.48,107.57,13465.0,106.1372,106.2456,105.9204,106.0091,13465.0
2022-04-11 15:20:00,107.56,107.63,107.45,107.48,15793.0,105.9992,106.0682,105.8908,105.9204,15793.0
2022-04-11 15:30:00,107.53,107.6,107.41,107.55,46860.0,105.9697,106.0387,105.8514,105.9894,46860.0
2022-04-11 15:40:00,107.51,107.65,107.34,107.59,32881.0,105.95,106.0879,105.7824,106.0288,32881.0
2022-04-11 15:50:00,107.56,107.62,107.11,107.25,112030.0,105.9992,106.0584,105.5558,105.6937,112030.0
2022-04-12 09:30:00,109.35,110.43,109.28,109.77,32707.0,107.7633,108.8276,107.6943,108.1772,32707.0
2022-04-12 09:40:00,109.83,111.11,109.5,110.79,27820.0,108.2363,109.4977,107.9111,109.1824,27820.0
2022-04-12 09:50:00,110.89,111.34,110.66,110.83,19667.0,109.2809,109.7244,109.0543,109.2218,19667.0
2022-04-12 10:00:00,110.89,110.97,109.97,110.44,10011.0,109.2809,109.3598,108.3743,108.8374,10011.0
2022-04-12 10:10:00,110.44,110.93,110.12,110.28,18839.0,108.8374,109.3203,108.5221,108.6798,18839.0
2022-04-12 10:20:00,110.22,110.63,109.8,109.9,40348.0,108.6206,109.0247,108.2067,108.3053,40348.0
2022-04-12 10:30:00,109.9,110.09,109.45,109.76,34053.0,108.3053,108.4925,107.8618,108.1673,34053.0
2022-04-12 10:40:00,109.69,110.02,109.46,109.49,14420.0,108.0983,108.4235,107.8717,107.9012,14420.0
2022-04-12 10:50:00,109.26,109.34,108.88,109.01,10975.0,107.6746,107.7534,107.3001,107.4282,10975.0
2022-04-12 11:00:00,109.04,109.4,108.58,108.58,8421.0,107.4578,107.8125,107.0044,107.0044,8421.0
2022-04-12 11:10:00,108.7,109.12,108.67,109.01,6019.0,107.1227,107.5366,107.0931,107.4282,6019.0
2022-04-12 11:20:00,109.03,109.89,108.99,109.8,9474.0,107.4479,108.2954,107.4085,108.2067,9474.0
2022-04-12 11:30:00,109.79,110.29,109.78,110.17,12524.0,108.1969,108.6896,108.187,108.5714,12524.0
2022-04-12 11:40:00,110.21,110.59,110.21,110.48,9296.0,108.6108,108.9853,108.6108,108.8769,9296.0
2022-04-12 11:50:00,110.33,110.83,110.27,110.58,14226.0,108.729,109.2218,108.6699,108.9754,14226.0
2022-04-12 12:00:00,110.63,110.79,110.15,110.22,13185.0,109.0247,109.1824,108.5517,108.6206,13185.0
2022-04-12 12:10:00,110.22,110.6,110.16,110.59,12714.0,108.6206,108.9951,108.5615,108.9853,12714.0
2022-04-12 12:20:00,110.56,110.59,109.84,109.9,14489.0,108.9557,108.9853,108.2462,108.3053,14489.0
2022-04-12 12:30:00,109.91,109.97,109.66,109.74,7588.0,108.3151,108.3743,108.0688,108.1476,7588.0
2022-04-12 12:40:00,109.75,109.94,109.55,109.78,6700.0,108.1575,108.3447,107.9604,108.187,6700.0
2022-04-12 12:50:00,109.86,110.04,109.73,109.95,8022.0,108.2659,108.4433,108.1378,108.3546,8022.0
2022-04-12 13:00:00,109.81,110.0,109.52,109.87,12541.0,108.2166,108.4038,107.9308,108.2757,12541.0
2022-04-12 13:10:00,109.85,110.42,109.75,109.96,8095.0,108.256,108.8177,108.1575,108.3644,8095.0
2022-04-12 13:20:00,110.01,110.11,109.72,109.72,6223.0,108.4137,108.5122,108.1279,108.1279,6223.0
2022-04-12 13:30:00,109.71,109.75,109.4,109.49,9553.0,108.118,108.1575,107.8125,107.9012,9553.0
2022-04-12 13:40:00,109.5,109.58,109.19,109.25,15642.0,107.9111,107.9899,107.6056,107.6647,15642.0
2022-04-12 13:50:00,109.18,109.18,108.7,108.77,8231.0,107.5957,107.5957,107.1227,107.1917,8231.0
2022-04-12 14:00:00,108.69,108.72,108.37,108.62,12014.0,107.1128,107.1424,106.7975,107.0439,12014.0
2022-04-12 14:10:00,108.57,108.6,107.78,108.0,13903.0,106.9946,107.0241,106.216,106.4329,13903.0
2022-04-12 14:20:00,107.92,108.08,107.44,107.52,13892.0,106.354,106.5117,105.881,105.9598,13892.0
2022-04-12 14:30:00,107.49,107.74,107.34,107.65,15104.0,105.9303,106.1766,105.7824,106.0879,15104.0
2022-04-12 14:40:00,107.59,107.94,107.48,107.86,10714.0,106.0288,106.3737,105.9204,106.2949,10714.0
2022-04-12 14:50:00,107.84,107.97,107.71,107.89,12951.0,106.2752,106.4033,106.1471,106.3245,12951.0
2022-04-12 15:00:00,107.85,108.0,107.18,107.18,16941.0,106.285,106.4329,105.6248,105.6248,16941.0
2022-04-12 15:10:00,107.2,107.55,107.15,107.55,12767.0,105.6445,105.9894,105.5952,105.9894,12767.0
2022-04-12 15:20:00,107.56,107.82,107.49,107.64,19462.0,105.9992,106.2555,105.9303,106.0781,19462.0
2022-04-12 15:30:00,107.63,108.11,107.46,107.98,31010.0,106.0682,106.5413,105.9007,106.4131,31010.0
2022-04-12 15:40:00,108.0,108.37,107.9,108.35,44453.0,106.4329,106.7975,106.3343,106.7778,44453.0
2022-04-12 15:50:00,108.28,108.39,108.0,108.19,88917.0,106.7088,106.8172,106.4329,106.6201,88917.0
2022-04-13 09:30:00,109.17,109.28,107.57,108.93,35285.0,107.5859,107.6943,106.0091,107.3494,35285.0
2022-04-13 09:40:00,109.1,110.78,109.07,110.06,15868.0,107.5169,109.1725,107.4873,108.463,15868.0
2022-04-13 09:50:00,110.18,110.32,109.38,109.38,9433.0,108.5812,108.7192,107.7928,107.7928,9433.0
2022-04-13 10:00:00,109.29,110.27,109.08,109.59,23380.0,107.7041,108.6699,107.4972,107.9998,23380.0
2022-04-13 10:10:00,109.71,110.39,109.54,110.23,37179.0,108.118,108.7882,107.9505,108.6305,37179.0
2022-04-13 10:20:00,110.29,110.71,110.14,110.24,8821.0,108.6896,109.1035,108.5418,108.6404,8821.0
2022-04-13 10:30:00,110.2,110.54,109.91,109.91,8685.0,108.6009,108.936,108.3151,108.3151,8685.0
2022-04-13 10:40:00,110.03,110.45,109.82,110.29,7145.0,108.4334,108.8473,108.2264,108.6896,7145.0
2022-04-13 10:50:00,110.28,110.35,109.92,110.05,7254.0,108.6798,108.7488,108.325,108.4531,7254.0
2022-04-13 11:00:00,110.2,110.5,109.96,110.44,35260.0,108.6009,108.8966,108.3644,108.8374,35260.0
2022-04-13 11:10:00,110.36,111.03,110.26,111.0,13828.0,108.7586,109.4189,108.6601,109.3893,13828.0
2022-04-13 11:20:00,110.88,111.27,110.82,110.94,16698.0,109.2711,109.6554,109.2119,109.3302,16698.0
2022-04-13 11:30:00,111.19,111.28,110.89,110.92,10394.0,109.5766,109.6653,109.2809,109.3105,10394.0
2022-04-13 11:40:00,110.98,111.1,110.61,110.64,20294.0,109.3696,109.4879,109.005,109.0345,20294.0
2022-04-13 11:50:00,110.57,110.72,110.47,110.56,6348.0,108.9656,109.1134,108.867,108.9557,6348.0
2022-04-13 12:00:00,110.47,110.47,110.06,110.17,8272.0,108.867,108.867,108.463,108.5714,8272.0
2022-04-13 12:10:00,110.14,110.16,109.8,110.08,10145.0,108.5418,108.5615,108.2067,108.4827,10145.0
2022-04-13 12:20:00,109.87,110.19,109.83,109.97,6512.0,108.2757,108.5911,108.2363,108.3743,6512.0
2022-04-13 12:30:00,109.96,110.31,109.96,110.24,11540.0,108.3644,108.7093,108.3644,108.6404,11540.0
2022-04-13 12:40:00,110.36,110.48,110.07,110.21,62163.0,108.7586,108.8769,108.4728,108.6108,62163.0
2022-04-13 12:50:00,110.22,110.26,110.03,110.15,11810.0,108.6206,108.6601,108.4334,108.5517,11810.0
2022-04-13 13:00:00,110.19,110.25,109.95,110.14,8836.0,108.5911,108.6502,108.3546,108.5418,8836.0
2022-04-13 13:10:00,110.09,110.17,109.54,109.54,9729.0,108.4925,108.5714,107.9505,107.9505,9729.0
2022-04-13 13:20:00,109.56,109.94,109.4,109.4,21464.0,107.9702,108.3447,107.8125,107.8125,21464.0
2022-04-13 13:30:00,109.33,109.36,109.14,109.21,7145.0,107.7436,107.7731,107.5563,107.6253,7145.0
2022-04-13 13:40:00,109.17,109.26,109.1,109.12,4748.0,107.5859,107.6746,107.5169,107.5366,4748.0
2022-04-13 13:50:00,109.11,109.11,108.45,108.93,12329.0,107.5267,107.5267,106.8763,107.3494,12329.0
2022-04-13 14:00:00,108.94,109.22,108.79,109.0,12572.0,107.3592,107.6352,107.2114,107.4183,12572.0
2022-04-13 14:10:00,108.94,109.04,108.74,109.0,12543.0,107.3592,107.4578,107.1621,107.4183,12543.0
2022-04-13 14:20:00,109.02,109.28,108.92,109.06,73090.0,107.4381,107.6943,107.3395,107.4775,73090.0
2022-04-13 14:30:00,109.06,109.27,109.0,109.25,78726.0,107.4775,107.6844,107.4183,107.6647,78726.0
2022-04-13 14:40:00,109.28,109.5,109.04,109.5,54485.0,107.6943,107.9111,107.4578,107.9111,54485.0
2022-04-13 14:50:00,109.5,109.55,109.17,109.22,35152.0,107.9111,107.9604,107.5859,107.6352,35152.0
2022-04-13 15:00:00,109.22,109.44,109.0,109.3,37229.0,107.6352,107.852,107.4183,107.714,37229.0
2022-04-13 15:10:00,109.29,109.8,109.28,109.36,58596.0,107.7041,108.2067,107.6943,107.7731,58596.0
2022-04-13 15:20:00,109.38,109.41,109.05,109.13,100980.0,107.7928,107.8224,107.4676,107.5465,100980.0
2022-04-13 15:30:00,109.11,109.79,109.1,109.7,58946.0,107.5267,108.1969,107.5169,108.1082,58946.0
2022-04-13 15:40:00,109.71,109.71,109.26,109.33,85814.0,108.118,108.118,107.6746,107.7436,85814.0
2022-04-13 15:50:00,109.33,109.91,109.31,109.61,221068.0,107.7436,108.3151,107.7238,108.0195,221068.0
2022-04-14 09:30:00,110.4,110.45,108.53,108.53,43653.0,108.798,108.8473,106.9552,106.9552,43653.0
2022-04-14 09:40:00,108.39,108.54,107.87,108.48,13005.0,106.8172,106.965,106.3047,106.9059,13005.0
2022-04-14 09:50:00,108.57,108.73,108.23,108.73,17118.0,106.9946,107.1523,106.6595,107.1523,17118.0
2022-04-14 10:00:00,108.73,109.02,108.25,108.41,13735.0,107.1523,107.4381,106.6792,106.8369,13735.0
2022-04-14 10:10:00,108.53,109.08,108.53,108.79,7685.0,106.9552,107.4972,106.9552,107.2114,7685.0
2022-04-14 10:20:00,108.69,109.0,108.63,108.77,8387.0,107.1128,107.4183,107.0537,107.1917,8387.0
2022-04-14 10:30:00,108.71,109.03,108.31,108.36,14242.0,107.1326,107.4479,106.7384,106.7876,14242.0
2022-04-14 10:40:00,108.4,108.59,108.21,108.39,10246.0,106.8271,107.0143,106.6398,106.8172,10246.0
2022-04-14 10:50:00,108.25,108.48,108.25,108.34,12085.0,106.6792,106.9059,106.6792,106.7679,12085.0
2022-04-14 11:00:00,108.33,108.89,108.25,108.67,5640.0,106.7581,107.3099,106.6792,107.0931,5640.0
2022-04-14 11:10:00,108.52,108.9,108.35,108.76,11853.0,106.9453,107.3198,106.7778,107.1818,11853.0
2022-04-14 11:20:00,108.9,109.07,108.71,108.82,13890.0,107.3198,107.4873,107.1326,107.241,13890.0
2022-04-14 11:30:00,108.84,108.89,108.43,108.47,3872.0,107.2607,107.3099,106.8566,106.896,3872.0
2022-04-14 11:40:00,108.44,108.57,108.22,108.36,13838.0,106.8665,106.9946,106.6497,106.7876,13838.0
2022-04-14 11:50:00,108.24,108.24,107.89,107.89,3777.0,106.6694,106.6694,106.3245,106.3245,3777.0
2022-04-14 12:00:00,107.84,107.95,107.54,107.61,5568.0,106.2752,106.3836,105.9795,106.0485,5568.0
2022-04-14 12:10:00,107.78,107.82,107.6,107.64,5592.0,106.216,106.2555,106.0387,106.0781,5592.0
2022-04-14 12:20:00,107.6,107.67,107.42,107.42,4861.0,106.0387,106.1076,105.8613,105.8613,4861.0
2022-04-14 12:30:00,107.41,107.72,107.33,107.72,4032.0,105.8514,106.1569,105.7726,106.1569,4032.0
2022-04-14 12:40:00,107.52,107.57,107.23,107.3,4699.0,105.9598,106.0091,105.674,105.743,4699.0
2022-04-14 12:50:00,107.31,107.4,107.18,107.33,7034.0,105.7529,105.8416,105.6248,105.7726,7034.0
2022-04-14 13:00:00,107.34,107.61,107.34,107.61,6216.0,105.7824,106.0485,105.7824,106.0485,6216.0
2022-04-14 13:10:00,107.51,107.51,107.3,107.31,5913.0,105.95,105.95,105.743,105.7529,5913.0
2022-04-14 13:20:00,107.37,107.4,107.16,107.36,10094.0,105.812,105.8416,105.605,105.8021,10094.0
2022-04-14 13:30:00,107.39,107.82,107.32,107.73,7259.0,105.8317,106.2555,105.7627,106.1668,7259.0
2022-04-14 13:40:00,107.72,107.94,107.65,107.94,4043.0,106.1569,106.3737,106.0879,106.3737,4043.0
2022-04-14 13:50:00,107.91,108.03,107.77,107.97,7182.0,106.3442,106.4624,106.2062,106.4033,7182.0
2022-04-14 14:00:00,108.02,108.54,107.99,108.27,5643.0,106.4526,106.965,106.423,106.6989,5643.0
2022-04-14 14:10:00,108.32,108.43,108.2,108.23,10263.0,106.7482,106.8566,106.63,106.6595,10263.0
2022-04-14 14:20:00,108.15,108.2,108.04,108.2,7000.0,106.5807,106.63,106.4723,106.63,7000.0
2022-04-14 14:30:00,108.1,108.2,107.8,107.84,6498.0,106.5314,106.63,106.2358,106.2752,6498.0
2022-04-14 14:40:00,107.76,107.81,107.63,107.7,5461.0,106.1963,106.2456,106.0682,106.1372,5461.0
2022-04-14 14:50:00,107.73,107.79,107.44,107.49,8007.0,106.1668,106.2259,105.881,105.9303,8007.0
2022-04-14 15:00:00,107.44,107.45,107.06,107.06,11509.0,105.881,105.8908,105.5065,105.5065,11509.0
2022-04-14 15:10:00,107.09,107.17,106.87,107.0,28918.0,105.5361,105.6149,105.3193,105.4474,28918.0
2022-04-14 15:20:00,107.03,107.07,106.71,106.74,17027.0,105.4769,105.5163,105.1616,105.1911,17027.0
2022-04-14 15:30:00,106.72,106.95,106.37,106.37,20267.0,105.1714,105.3981,104.8265,104.8265,20267.0
2022-04-14 15:40:00,106.35,106.76,106.29,106.46,27574.0,104.8068,105.2108,104.7477,104.9152,27574.0
2022-04-14 15:50:00,106.47,106.55,106.0,106.02,84522.0,104.9251,105.0039,104.4619,104.4816,84522.0
2022-04-18 09:30:00,105.84,107.7,105.39,107.09,25245.0,104.3042,106.1372,103.8607,105.5361,25245.0
2022-04-18 09:40:00,106.73,106.81,106.0,106.05,18886.0,105.1813,105.2601,104.4619,104.5112,18886.0
2022-04-18 09:50:00,106.16,106.7,105.83,106.67,27632.0,104.6196,105.1517,104.2943,105.1222,27632.0
2022-04-18 10:00:00,106.53,106.96,106.3,106.57,31869.0,104.9842,105.4079,104.7575,105.0236,31869.0
2022-04-18 10:10:00,106.54,107.34,106.54,106.97,20562.0,104.994,105.7824,104.994,105.4178,20562.0
2022-04-18 10:20:00,106.91,107.5,106.61,107.25,12677.0,105.3587,105.9401,105.063,105.6937,12677.0
2022-04-18 10:30:00,107.27,107.48,106.89,107.48,28137.0,105.7134,105.9204,105.339,105.9204,28137.0
2022-04-18 10:40:00,107.41,107.96,107.4,107.85,27397.0,105.8514,106.3934,105.8416,106.285,27397.0
2022-04-18 10:50:00,107.8,107.82,107.36,107.5,9469.0,106.2358,106.2555,105.8021,105.9401,9469.0
2022-04-18 11:00:00,107.48,108.0,107.37,107.85,11114.0,105.9204,106.4329,105.812,106.285,11114.0
2022-04-18 11:10:00,107.78,108.1,107.51,107.56,7166.0,106.216,106.5314,105.95,105.9992,7166.0
2022-04-18 11:20:00,107.54,107.54,107.21,107.38,7714.0,105.9795,105.9795,105.6543,105.8219,7714.0
2022-04-18 11:30:00,107.34,107.43,107.22,107.34,5749.0,105.7824,105.8711,105.6642,105.7824,5749.0
2022-04-18 11:40:00,107.31,107.36,106.91,106.95,4403.0,105.7529,105.8021,105.3587,105.3981,4403.0
2022-04-18 11:50:00,106.89,107.63,106.89,107.59,7710.0,105.339,106.0682,105.339,106.0288,7710.0
2022-04-18 12:00:00,107.56,107.56,107.15,107.17,11479.0,105.9992,105.9992,105.5952,105.6149,11479.0
2022-04-18 12:10:00,107.06,107.06,106.54,106.61,5441.0,105.5065,105.5065,104.994,105.063,5441.0
2022-04-18 12:20:00,106.61,106.67,106.44,106.56,4876.0,105.063,105.1222,104.8955,105.0138,4876.0
2022-04-18 12:30:00,106.53,106.83,106.52,106.8,6663.0,104.9842,105.2798,104.9743,105.2503,6663.0
2022-04-18 12:40:00,106.82,106.99,106.75,106.89,18667.0,105.27,105.4375,105.201,105.339,18667.0
2022-04-18 12:50:00,106.97,107.1,106.93,106.93,3451.0,105.4178,105.5459,105.3784,105.3784,3451.0
2022-04-18 13:00:00,107.0,107.44,106.83,107.44,4536.0,105.4474,105.881,105.2798,105.881,4536.0
2022-04-18 13:10:00,107.57,107.58,107.13,107.2,16135.0,106.0091,106.0189,105.5755,105.6445,16135.0
2022-04-18 13:20:00,107.16,107.49,107.13,107.3,7634.0,105.605,105.9303,105.5755,105.743,7634.0
2022-04-18 13:30:00,107.34,108.02,107.29,107.94,7713.0,105.7824,106.4526,105.7332,106.3737,7713.0
2022-04-18 13:40:00,107.96,108.34,107.86,108.34,13849.0,106.3934,106.7679,106.2949,106.7679,13849.0
2022-04-18 13:50:00,108.28,108.52,108.27,108.39,9886.0,106.7088,106.9453,106.6989,106.8172,9886.0
2022-04-18 14:00:00,108.48,108.56,108.16,108.3,5665.0,106.9059,106.9847,106.5905,106.7285,5665.0
2022-04-18 14:10:00,108.16,108.4,108.02,108.06,6107.0,106.5905,106.8271,106.4526,106.492,6107.0
2022-04-18 14:20:00,108.05,108.75,107.97,108.38,31616.0,106.4821,107.172,106.4033,106.8073,31616.0
2022-04-18 14:30:00,108.44,108.77,108.4,108.69,34148.0,106.8665,107.1917,106.8271,107.1128,34148.0
2022-04-18 14:40:00,108.71,108.8,108.39,108.57,13694.0,107.1326,107.2212,106.8172,106.9946,13694.0
2022-04-18 14:50:00,108.52,108.73,108.34,108.42,11273.0,106.9453,107.1523,106.7679,106.8468,11273.0
2022-04-18 15:00:00,108.45,108.46,108.15,108.15,8066.0,106.8763,106.8862,106.5807,106.5807,8066.0
2022-04-18 15:10:00,108.2,108.32,107.96,108.1,35611.0,106.63,106.7482,106.3934,106.5314,35611.0
2022-04-18 15:20:00,108.11,108.25,108.01,108.16,11063.0,106.5413,106.6792,106.4427,106.5905,11063.0
2022-04-18 15:30:00,108.11,108.11,107.51,107.55,17392.0,106.5413,106.5413,105.95,105.9894,17392.0
2022-04-18 15:40:00,107.51,107.77,107.38,107.46,23685.0,105.95,106.2062,105.8219,105.9007,23685.0
2022-04-18 15:50:00,107.44,108.21,107.24,108.2,105211.0,105.881,106.6398,105.6839,106.63,105211.0
2022-04-19 09:30:00,108.62,108.84,107.31,107.68,28566.0,107.0439,107.2607,105.7529,106.1175,28566.0
2022-04-19 09:40:00,107.65,108.94,107.64,108.6,6682.0,106.0879,107.3592,106.0781,107.0241,6682.0
2022-04-19 09:50:00,108.5,109.35,108.16,109.35,6943.0,106.9256,107.7633,106.5905,107.7633,6943.0
2022-04-19 10:00:00,109.33,109.68,109.0,109.41,16737.0,107.7436,108.0885,107.4183,107.8224,16737.0
2022-04-19 10:10:00,109.45,110.23,109.39,110.19,12523.0,107.8618,108.6305,107.8027,108.5911,12523.0
2022-04-19 10:20:00,110.12,110.24,109.93,109.94,11900.0,108.5221,108.6404,108.3348,108.3447,11900.0
2022-04-19 10:30:00,109.97,110.4,109.88,110.37,9285.0,108.3743,108.798,108.2856,108.7685,9285.0
2022-04-19 10:40:00,110.52,110.91,110.52,110.85,4539.0,108.9163,109.3006,108.9163,109.2415,4539.0
2022-04-19 10:50:00,110.78,111.08,110.66,110.86,12805.0,109.1725,109.4682,109.0543,109.2514,12805.0
2022-04-19 11:00:00,110.82,110.82,110.3,110.66,4707.0,109.2119,109.2119,108.6995,109.0543,4707.0
2022-04-19 11:10:00,110.76,111.1,110.51,110.63,10261.0,109.1528,109.4879,108.9064,109.0247,10261.0
2022-04-19 11:20:00,110.61,111.37,110.56,111.27,17145.0,109.005,109.754,108.9557,109.6554,17145.0
2022-04-19 11:30:00,111.31,111.61,111.14,111.61,10131.0,109.6948,109.9905,109.5273,109.9905,10131.0
2022-04-19 11:40:00,111.51,111.76,111.48,111.67,8983.0,109.8919,110.1383,109.8624,110.0496,8983.0
2022-04-19 11:50:00,111.69,111.95,111.59,111.68,16845.0,110.0693,110.3255,109.9708,110.0595,16845.0
2022-04-19 12:00:00,111.65,111.68,111.38,111.67,24048.0,110.0299,110.0595,109.7638,110.0496,24048.0
2022-04-19 12:10:00,111.65,111.73,111.4,111.5,9384.0,110.0299,110.1087,109.7835,109.8821,9384.0
2022-04-19 12:20:00,111.53,111.54,111.29,111.42,6849.0,109.9116,109.9215,109.6751,109.8032,6849.0
2022-04-19 12:30:00,111.36,111.65,111.35,111.58,13538.0,109.7441,110.0299,109.7342,109.9609,13538.0
2022-04-19 12:40:00,111.57,111.67,111.44,111.66,5540.0,109.9511,110.0496,109.8229,110.0397,5540.0
2022-04-19 12:50:00,111.66,111.96,111.66,111.81,8503.0,110.0397,110.3354,110.0397,110.1876,8503.0
2022-04-19 13:00:00,111.77,111.93,111.77,111.87,7235.0,110.1482,110.3058,110.1482,110.2467,7235.0
2022-04-19 13:10:00,111.85,112.16,111.77,112.1,18104.0,110.227,110.5325,110.1482,110.4734,18104.0
2022-04-19 13:20:00,112.07,112.14,111.5,111.53,8933.0,110.4438,110.5128,109.8821,109.9116,8933.0
2022-04-19 13:30:00,111.5,111.81,111.5,111.78,3800.0,109.8821,110.1876,109.8821,110.158,3800.0
2022-04-19 13:40:00,111.77,111.79,111.65,111.79,5849.0,110.1482,110.1679,110.0299,110.1679,5849.0
2022-04-19 13:50:00,111.83,112.07,111.83,111.93,7599.0,110.2073,110.4438,110.2073,110.3058,7599.0
2022-04-19 14:00:00,111.93,111.98,111.72,111.88,12483.0,110.3058,110.3551,110.0989,110.2566,12483.0
2022-04-19 14:10:00,111.9,111.9,111.29,111.35,7203.0,110.2763,110.2763,109.6751,109.7342,7203.0
2022-04-19 14:20:00,111.3,111.62,111.3,111.62,6935.0,109.685,110.0003,109.685,110.0003,6935.0
2022-04-19 14:30:00,111.64,111.81,111.4,111.81,8718.0,110.02,110.1876,109.7835,110.1876,8718.0
2022-04-19 14:40:00,111.81,112.03,111.74,111.78,6901.0,110.1876,110.4044,110.1186,110.158,6901.0
2022-04-19 14:50:00,111.84,112.01,111.78,112.0,8374.0,110.2171,110.3847,110.158,110.3748,8374.0
2022-04-19 15:00:00,112.0,112.4,111.79,112.27,39261.0,110.3748,110.769,110.1679,110.6409,39261.0
2022-04-19 15:10:00,112.35,112.64,112.31,112.62,15553.0,110.7197,111.0055,110.6803,110.9858,15553.0
2022-04-19 15:20:00,112.62,112.81,112.59,112.7,26659.0,110.9858,111.1731,110.9563,111.0647,26659.0
2022-04-19 15:30:00,112.71,112.83,112.66,112.72,34347.0,111.0745,111.1928,111.0252,111.0844,34347.0
2022-04-19 15:40:00,112.72,112.74,112.32,112.46,65444.0,111.0844,111.1041,110.6902,110.8281,65444.0
2022-04-19 15:50:00,112.46,112.97,112.33,112.63,131355.0,110.8281,111.3307,110.7,110.9957,131355.0
2022-04-20 09:30:00,114.8,116.02,114.36,115.77,69653.0,113.1342,114.3365,112.7006,114.0901,69653.0
2022-04-20 09:40:00,115.69,115.8,114.42,115.53,49460.0,114.0113,114.1197,112.7597,113.8536,49460.0
2022-04-20 09:50:00,115.49,116.15,115.44,116.0,33265.0,113.8142,114.4646,113.7649,114.3168,33265.0
2022-04-20 10:00:00,115.82,116.16,114.7,115.42,103486.0,114.1394,114.4744,113.0356,113.7452,103486.0
2022-04-20 10:10:00,115.7,116.72,115.7,116.35,29373.0,114.0211,115.0263,114.0211,114.6617,29373.0
2022-04-20 10:20:00,116.35,116.89,116.26,116.74,22961.0,114.6617,115.1939,114.573,115.046,22961.0
2022-04-20 10:30:00,116.81,117.37,116.51,117.05,22748.0,115.115,115.6669,114.8194,115.3515,22748.0
2022-04-20 10:40:00,117.0,117.37,116.8,116.93,21393.0,115.3023,115.6669,115.1052,115.2333,21393.0
2022-04-20 10:50:00,116.91,117.42,116.81,117.11,19704.0,115.2136,115.7162,115.115,115.4107,19704.0
2022-04-20 11:00:00,117.02,117.02,116.48,116.57,12223.0,115.322,115.322,114.7898,114.8785,12223.0
2022-04-20 11:10:00,116.65,116.65,115.73,115.81,15561.0,114.9573,114.9573,114.0507,114.1295,15561.0
2022-04-20 11:20:00,115.81,115.95,115.42,115.49,19612.0,114.1295,114.2675,113.7452,113.8142,19612.0
2022-04-20 11:30:00,115.5,115.5,115.07,115.39,11817.0,113.824,113.824,113.4003,113.7156,11817.0
2022-04-20 11:40:00,115.37,115.64,115.05,115.15,14815.0,113.6959,113.962,113.3806,113.4791,14815.0
2022-04-20 11:50:00,115.17,115.23,114.66,114.73,13700.0,113.4988,113.5579,112.9962,113.0652,13700.0
2022-04-20 12:00:00,114.73,114.8,114.12,114.16,21243.0,113.0652,113.1342,112.4641,112.5035,21243.0
2022-04-20 12:10:00,114.15,114.2,113.86,114.12,12839.0,112.4936,112.5429,112.2078,112.4641,12839.0
2022-04-20 12:20:00,114.14,114.25,113.87,114.17,11606.0,112.4838,112.5922,112.2177,112.5133,11606.0
2022-04-20 12:30:00,114.18,114.6,114.11,114.34,10905.0,112.5232,112.9371,112.4542,112.6809,10905.0
2022-04-20 12:40:00,114.34,114.45,114.22,114.41,8136.0,112.6809,112.7893,112.5626,112.7498,8136.0
2022-04-20 12:50:00,114.52,114.85,114.51,114.57,9775.0,112.8582,113.1835,112.8484,112.9075,9775.0
2022-04-20 13:00:00,114.58,114.78,114.39,114.56,8560.0,112.9174,113.1145,112.7301,112.8977,8560.0
2022-04-20 13:10:00,114.49,114.95,114.48,114.51,10975.0,112.8287,113.282,112.8188,112.8484,10975.0
2022-04-20 13:20:00,114.52,114.79,114.51,114.67,10318.0,112.8582,113.1243,112.8484,113.0061,10318.0
2022-04-20 13:30:00,114.63,114.71,114.35,114.44,8083.0,112.9666,113.0455,112.6907,112.7794,8083.0
2022-04-20 13:40:00,114.45,114.74,114.36,114.36,6394.0,112.7893,113.0751,112.7006,112.7006,6394.0
2022-04-20 13:50:00,114.26,114.36,114.1,114.36,7969.0,112.602,112.7006,112.4443,112.7006,7969.0
2022-04-20 14:00:00,114.35,114.45,114.09,114.14,5474.0,112.6907,112.7893,112.4345,112.4838,5474.0
2022-04-20 14:10:00,114.09,114.15,113.6,113.61,7190.0,112.4345,112.4936,111.9516,111.9615,7190.0
2022-04-20 14:20:00,113.64,113.68,113.43,113.43,8934.0,111.991,112.0304,111.7841,111.7841,8934.0
2022-04-20 14:30:00,113.45,113.56,113.1,113.15,14805.0,111.8038,111.9122,111.4589,111.5081,14805.0
2022-04-20 14:40:00,113.14,113.5,113.07,113.37,9925.0,111.4983,111.853,111.4293,111.7249,9925.0
2022-04-20 14:50:00,113.38,113.38,112.93,113.14,8789.0,111.7348,111.7348,111.2913,111.4983,8789.0
2022-04-20 15:00:00,113.11,113.56,113.11,113.31,12440.0,111.4687,111.9122,111.4687,111.6658,12440.0
2022-04-20 15:10:00,113.32,113.45,113.16,113.31,17944.0,111.6757,111.8038,111.518,111.6658,17944.0
2022-04-20 15:20:00,113.34,113.41,113.15,113.23,15445.0,111.6954,111.7644,111.5081,111.587,15445.0
2022-04-20 15:30:00,113.23,113.36,112.86,113.11,39814.0,111.587,111.7151,111.2223,111.4687,39814.0
2022-04-20 15:40:00,113.1,113.78,113.04,113.62,45391.0,111.4589,112.129,111.3997,111.9713,45391.0
2022-04-20 15:50:00,113.66,113.72,112.87,112.99,102074.0,112.0107,112.0699,111.2322,111.3504,102074.0
2022-04-21 09:30:00,114.83,116.57,114.46,115.08,22631.0,113.1637,114.8785,112.7991,113.4101,22631.0
2022-04-21 09:40:00,115.14,115.36,114.59,114.92,8444.0,113.4692,113.6861,112.9272,113.2524,8444.0
2022-04-21 09:50:00,114.93,115.44,114.14,114.56,7885.0,113.2623,113.7649,112.4838,112.8977,7885.0
2022-04-21 10:00:00,114.49,114.66,113.64,114.17,6219.0,112.8287,112.9962,111.991,112.5133,6219.0
2022-04-21 10:10:00,114.3,114.34,113.61,114.16,11038.0,112.6414,112.6809,111.9615,112.5035,11038.0
2022-04-21 10:20:00,114.16,114.81,113.83,114.81,5814.0,112.5035,113.144,112.1783,113.144,5814.0
2022-04-21 10:30:00,114.69,114.92,114.35,114.36,3900.0,113.0258,113.2524,112.6907,112.7006,3900.0
2022-04-21 10:40:00,114.46,114.75,114.04,114.04,46114.0,112.7991,113.0849,112.3852,112.3852,46114.0
2022-04-21 10:50:00,114.15,114.32,113.88,114.1,5048.0,112.4936,112.6611,112.2275,112.4443,5048.0
2022-04-21 11:00:00,114.15,114.2,113.79,114.19,5640.0,112.4936,112.5429,112.1388,112.533,5640.0
2022-04-21 11:10:00,114.18,114.29,113.94,114.12,5319.0,112.5232,112.6316,112.2867,112.4641,5319.0
2022-04-21 11:20:00,113.99,114.31,113.78,113.92,4115.0,112.3359,112.6513,112.129,112.267,4115.0
2022-04-21 11:30:00,113.99,114.01,113.52,113.52,2720.0,112.3359,112.3556,111.8728,111.8728,2720.0
2022-04-21 11:40:00,113.5,113.5,113.18,113.18,5413.0,111.853,111.853,111.5377,111.5377,5413.0
2022-04-21 11:50:00,113.09,113.15,112.32,112.33,3478.0,111.449,111.5081,110.6902,110.7,3478.0
2022-04-21 12:00:00,112.43,112.63,112.18,112.18,3862.0,110.7986,110.9957,110.5522,110.5522,3862.0
2022-04-21 12:10:00,112.21,112.74,112.21,112.66,5623.0,110.5818,111.1041,110.5818,111.0252,5623.0
2022-04-21 12:20:00,112.66,112.7,112.25,112.37,7428.0,111.0252,111.0647,110.6212,110.7394,7428.0
2022-04-21 12:30:00,112.4,112.48,112.09,112.48,6883.0,110.769,110.8478,110.4635,110.8478,6883.0
2022-04-21 12:40:00,112.46,112.73,112.46,112.56,5825.0,110.8281,111.0942,110.8281,110.9267,5825.0
2022-04-21 12:50:00,112.44,112.52,112.31,112.34,5648.0,110.8084,110.8873,110.6803,110.7099,5648.0
2022-04-21 13:00:00,112.33,112.35,112.15,112.34,4295.0,110.7,110.7197,110.5226,110.7099,4295.0
2022-04-21 13:10:00,112.34,112.44,112.13,112.3,4541.0,110.7099,110.8084,110.5029,110.6705,4541.0
2022-04-21 13:20:00,112.31,113.17,112.31,113.17,4834.0,110.6803,111.5278,110.6803,111.5278,4834.0
2022-04-21 13:30:00,113.22,113.33,112.68,112.88,8709.0,111.5771,111.6855,111.0449,111.242,8709.0
2022-04-21 13:40:00,113.05,113.05,112.58,112.85,5537.0,111.4096,111.4096,110.9464,111.2125,5537.0
2022-04-21 13:50:00,112.82,112.9,112.38,112.46,4146.0,111.1829,111.2618,110.7493,110.8281,4146.0
2022-04-21 14:00:00,112.33,112.33,111.48,111.57,12714.0,110.7,110.7,109.8624,109.9511,12714.0
2022-04-21 14:10:00,111.56,111.71,111.31,111.54,5481.0,109.9412,110.089,109.6948,109.9215,5481.0
2022-04-21 14:20:00,111.6,112.07,111.55,112.01,13238.0,109.9806,110.4438,109.9313,110.3847,13238.0
2022-04-21 14:30:00,111.96,112.72,111.96,112.33,14094.0,110.3354,111.0844,110.3354,110.7,14094.0
2022-04-21 14:40:00,112.28,112.35,111.82,111.83,14803.0,110.6507,110.7197,110.1974,110.2073,14803.0
2022-04-21 14:50:00,111.83,112.08,111.8,112.05,14145.0,110.2073,110.4537,110.1777,110.4241,14145.0
2022-04-21 15:00:00,112.05,112.05,111.51,111.55,29083.0,110.4241,110.4241,109.8919,109.9313,29083.0
2022-04-21 15:10:00,111.46,111.75,111.14,111.55,22923.0,109.8426,110.1284,109.5273,109.9313,22923.0
2022-04-21 15:20:00,111.46,111.71,111.33,111.71,22116.0,109.8426,110.089,109.7145,110.089,22116.0
2022-04-21 15:30:00,111.72,111.82,110.92,111.07,14718.0,110.0989,110.1974,109.3105,109.4583,14718.0
2022-04-21 15:40:00,111.14,111.33,110.92,110.92,18341.0,109.5273,109.7145,109.3105,109.3105,18341.0
2022-04-21 15:50:00,110.94,111.68,110.94,111.19,93443.0,109.3302,110.0595,109.3302,109.5766,93443.0
2022-04-22 09:30:00,110.85,112.23,110.4,111.04,41204.0,109.2415,110.6015,108.798,109.4287,41204.0
2022-04-22 09:40:00,110.93,111.49,110.63,111.38,20607.0,109.3203,109.8722,109.0247,109.7638,20607.0
2022-04-22 09:50:00,111.54,112.0,111.26,111.26,9286.0,109.9215,110.3748,109.6456,109.6456,9286.0
2022-04-22 10:00:00,111.43,112.46,111.27,112.24,12748.0,109.8131,110.8281,109.6554,110.6113,12748.0
2022-04-22 10:10:00,112.04,112.13,111.13,111.4,8374.0,110.4142,110.5029,109.5174,109.7835,8374.0
2022-04-22 10:20:00,111.28,111.48,111.01,111.14,18465.0,109.6653,109.8624,109.3992,109.5273,18465.0
2022-04-22 10:30:00,111.18,111.99,111.07,111.15,20105.0,109.5667,110.365,109.4583,109.5371,20105.0
2022-04-22 10:40:00,111.1,111.66,110.97,111.5,22072.0,109.4879,110.0397,109.3598,109.8821,22072.0
2022-04-22 10:50:00,111.41,111.58,111.17,111.31,7443.0,109.7934,109.9609,109.5569,109.6948,7443.0
2022-04-22 11:00:00,111.23,111.41,110.93,111.4,14087.0,109.616,109.7934,109.3203,109.7835,14087.0
2022-04-22 11:10:00,111.22,111.75,111.08,111.75,14315.0,109.6061,110.1284,109.4682,110.1284,14315.0
2022-04-22 11:20:00,111.88,111.98,111.31,111.31,11769.0,110.2566,110.3551,109.6948,109.6948,11769.0
2022-04-22 11:30:00,111.39,111.46,111.13,111.23,33571.0,109.7737,109.8426,109.5174,109.616,33571.0
2022-04-22 11:40:00,111.16,111.19,110.76,110.86,5050.0,109.547,109.5766,109.1528,109.2514,5050.0
2022-04-22 11:50:00,110.84,110.91,110.62,110.76,7026.0,109.2316,109.3006,109.0148,109.1528,7026.0
2022-04-22 12:00:00,110.69,110.86,110.65,110.65,6810.0,109.0838,109.2514,109.0444,109.0444,6810.0
2022-04-22 12:10:00,110.66,110.83,110.52,110.74,20946.0,109.0543,109.2218,108.9163,109.1331,20946.0
2022-04-22 12:20:00,110.78,111.1,110.75,110.78,7825.0,109.1725,109.4879,109.143,109.1725,7825.0
2022-04-22 12:30:00,110.72,110.99,110.65,110.74,7857.0,109.1134,109.3795,109.0444,109.1331,7857.0
2022-04-22 12:40:00,110.8,110.81,110.59,110.79,8609.0,109.1922,109.2021,108.9853,109.1824,8609.0
2022-04-22 12:50:00,110.77,110.77,110.34,110.34,10486.0,109.1627,109.1627,108.7389,108.7389,10486.0
2022-04-22 13:00:00,110.34,110.57,110.26,110.54,5800.0,108.7389,108.9656,108.6601,108.936,5800.0
2022-04-22 13:10:00,110.46,110.9,110.44,110.89,9558.0,108.8572,109.2908,108.8374,109.2809,9558.0
2022-04-22 13:20:00,110.82,110.82,110.61,110.75,7057.0,109.2119,109.2119,109.005,109.143,7057.0
2022-04-22 13:30:00,110.75,110.96,110.43,110.53,12207.0,109.143,109.3499,108.8276,108.9261,12207.0
2022-04-22 13:40:00,110.54,110.58,110.34,110.36,10521.0,108.936,108.9754,108.7389,108.7586,10521.0
2022-04-22 13:50:00,110.33,110.35,110.11,110.11,10405.0,108.729,108.7488,108.5122,108.5122,10405.0
2022-04-22 14:00:00,110.09,110.44,110.03,110.3,10697.0,108.4925,108.8374,108.4334,108.6995,10697.0
2022-04-22 14:10:00,110.35,110.61,110.21,110.61,12284.0,108.7488,109.005,108.6108,109.005,12284.0
2022-04-22 14:20:00,110.59,110.76,110.3,110.33,12082.0,108.9853,109.1528,108.6995,108.729,12082.0
2022-04-22 14:30:00,110.35,110.45,109.86,109.87,10128.0,108.7488,108.8473,108.2659,108.2757,10128.0
2022-04-22 14:40:00,109.85,109.94,109.73,109.79,9959.0,108.256,108.3447,108.1378,108.1969,9959.0
2022-04-22 14:50:00,109.76,109.77,109.44,109.64,15585.0,108.1673,108.1772,107.852,108.0491,15585.0
2022-04-22 15:00:00,109.66,109.69,109.18,109.3,35368.0,108.0688,108.0983,107.5957,107.714,35368.0
2022-04-22 15:10:00,109.3,110.13,109.18,109.73,30119.0,107.714,108.5319,107.5957,108.1378,30119.0
2022-04-22 15:20:00,109.8,109.81,109.35,109.51,23271.0,108.2067,108.2166,107.7633,107.9209,23271.0
2022-04-22 15:30:00,109.54,110.14,109.46,109.84,30384.0,107.9505,108.5418,107.8717,108.2462,30384.0
2022-04-22 15:40:00,109.87,110.02,109.2,109.22,30346.0,108.2757,108.4235,107.6154,107.6352,30346.0
2022-04-22 15:50:00,109.25,109.37,108.99,109.2,108839.0,107.6647,107.783,107.4085,107.6154,108839.0
2022-04-25 09:30:00,108.6,109.7,108.0,109.34,36877.0,107.0241,108.1082,106.4329,107.7534,36877.0
2022-04-25 09:40:00,109.45,109.5,108.16,108.96,10590.0,107.8618,107.9111,106.5905,107.3789,10590.0
2022-04-25 09:50:00,109.09,109.49,108.09,108.32,14262.0,107.507,107.9012,106.5215,106.7482,14262.0
2022-04-25 10:00:00,108.4,109.05,108.16,109.0,12018.0,106.8271,107.4676,106.5905,107.4183,12018.0
2022-04-25 10:10:00,108.94,109.73,108.27,109.73,64596.0,107.3592,108.1378,106.6989,108.1378,64596.0
2022-04-25 10:20:00,109.7,110.93,109.16,110.82,15212.0,108.1082,109.3203,107.576,109.2119,15212.0
2022-04-25 10:30:00,110.81,111.74,110.81,111.49,14043.0,109.2021,110.1186,109.2021,109.8722,14043.0
2022-04-25 10:40:00,111.45,111.76,111.25,111.42,21921.0,109.8328,110.1383,109.6357,109.8032,21921.0
2022-04-25 10:50:00,111.32,111.39,110.33,110.36,10782.0,109.7047,109.7737,108.729,108.7586,10782.0
2022-04-25 11:00:00,110.37,110.83,110.22,110.83,7945.0,108.7685,109.2218,108.6206,109.2218,7945.0
2022-04-25 11:10:00,110.83,110.97,110.14,110.4,9937.0,109.2218,109.3598,108.5418,108.798,9937.0
2022-04-25 11:20:00,110.44,111.03,110.35,110.38,21635.0,108.8374,109.4189,108.7488,108.7783,21635.0
2022-04-25 11:30:00,110.42,110.85,110.12,110.62,86025.0,108.8177,109.2415,108.5221,109.0148,86025.0
2022-04-25 11:40:00,110.71,110.71,109.8,109.8,10750.0,109.1035,109.1035,108.2067,108.2067,10750.0
2022-04-25 11:50:00,109.84,110.23,109.81,110.01,12407.0,108.2462,108.6305,108.2166,108.4137,12407.0
2022-04-25 12:00:00,109.95,110.31,109.57,110.3,21980.0,108.3546,108.7093,107.9801,108.6995,21980.0
2022-04-25 12:10:00,110.29,110.77,110.28,110.49,23285.0,108.6896,109.1627,108.6798,108.8867,23285.0
2022-04-25 12:20:00,110.57,110.95,110.55,110.71,19242.0,108.9656,109.34,108.9459,109.1035,19242.0
2022-04-25 12:30:00,110.76,111.13,110.65,110.95,12792.0,109.1528,109.5174,109.0444,109.34,12792.0
2022-04-25 12:40:00,110.93,111.27,110.68,111.24,14319.0,109.3203,109.6554,109.074,109.6258,14319.0
2022-04-25 12:50:00,111.33,111.33,110.68,110.89,8793.0,109.7145,109.7145,109.074,109.2809,8793.0
2022-04-25 13:00:00,110.85,110.98,110.51,110.96,12627.0,109.2415,109.3696,108.9064,109.3499,12627.0
2022-04-25 13:10:00,111.03,111.53,110.94,111.29,12684.0,109.4189,109.9116,109.3302,109.6751,12684.0
2022-04-25 13:20:00,111.34,111.38,111.04,111.19,9623.0,109.7244,109.7638,109.4287,109.5766,9623.0
2022-04-25 13:30:00,111.25,111.41,110.71,110.82,10100.0,109.6357,109.7934,109.1035,109.2119,10100.0
2022-04-25 13:40:00,111.13,111.43,111.04,111.33,12376.0,109.5174,109.8131,109.4287,109.7145,12376.0
2022-04-25 13:50:00,111.3,111.3,110.53,110.65,52504.0,109.685,109.685,108.9261,109.0444,52504.0
2022-04-25 14:00:00,110.61,110.78,110.29,110.77,17957.0,109.005,109.1725,108.6896,109.1627,17957.0
2022-04-25 14:10:00,110.79,111.15,110.3,111.07,18351.0,109.1824,109.5371,108.6995,109.4583,18351.0
2022-04-25 14:20:00,111.09,111.75,111.03,111.74,21743.0,109.478,110.1284,109.4189,110.1186,21743.0
2022-04-25 14:30:00,111.76,111.85,111.58,111.59,19871.0,110.1383,110.227,109.9609,109.9708,19871.0
2022-04-25 14:40:00,111.58,112.0,111.32,111.96,24329.0,109.9609,110.3748,109.7047,110.3354,24329.0
2022-04-25 14:50:00,111.96,112.12,111.64,111.68,19616.0,110.3354,110.4931,110.02,110.0595,19616.0
2022-04-25 15:00:00,111.58,111.67,110.54,110.8,22312.0,109.9609,110.0496,108.936,109.1922,22312.0
2022-04-25 15:10:00,110.85,111.53,110.85,111.51,19675.0,109.2415,109.9116,109.2415,109.8919,19675.0
2022-04-25 15:20:00,111.58,111.96,111.51,111.95,24505.0,109.9609,110.3354,109.8919,110.3255,24505.0
2022-04-25 15:30:00,111.89,112.09,111.7,112.04,37387.0,110.2664,110.4635,110.0792,110.4142,37387.0
2022-04-25 15:40:00,112.09,112.27,111.63,111.66,38632.0,110.4635,110.6409,110.0102,110.0397,38632.0
2022-04-25 15:50:00,111.59,112.7,111.48,112.57,145675.0,109.9708,111.0647,109.8624,110.9365,145675.0
2022-04-26 09:30:00,110.85,111.12,110.09,110.42,33033.0,109.2415,109.5076,108.4925,108.8177,33033.0
2022-04-26 09:40:00,110.31,110.86,110.06,110.49,27161.0,108.7093,109.2514,108.463,108.8867,27161.0
2022-04-26 09:50:00,110.42,110.49,109.4,109.52,23938.0,108.8177,108.8867,107.8125,107.9308,23938.0
2022-04-26 10:00:00,109.47,109.59,108.61,109.52,25528.0,107.8815,107.9998,107.034,107.9308,25528.0
2022-04-26 10:10:00,109.42,109.63,109.05,109.28,54122.0,107.8322,108.0392,107.4676,107.6943,54122.0
2022-04-26 10:20:00,109.22,109.65,109.08,109.58,31824.0,107.6352,108.0589,107.4972,107.9899,31824.0
2022-04-26 10:30:00,109.52,109.83,109.09,109.28,20302.0,107.9308,108.2363,107.507,107.6943,20302.0
2022-04-26 10:40:00,109.35,110.06,109.04,110.04,21149.0,107.7633,108.463,107.4578,108.4433,21149.0
2022-04-26 10:50:00,110.01,110.02,109.35,109.45,20367.0,108.4137,108.4235,107.7633,107.8618,20367.0
2022-04-26 11:00:00,109.4,109.4,108.71,108.8,17092.0,107.8125,107.8125,107.1326,107.2212,17092.0
2022-04-26 11:10:00,108.76,108.82,108.45,108.63,35719.0,107.1818,107.241,106.8763,107.0537,35719.0
2022-04-26 11:20:00,108.6,109.25,108.5,109.1,12661.0,107.0241,107.6647,106.9256,107.5169,12661.0
2022-04-26 11:30:00,109.11,109.28,108.74,108.91,13872.0,107.5267,107.6943,107.1621,107.3297,13872.0
2022-04-26 11:40:00,108.89,109.23,108.71,109.16,16859.0,107.3099,107.645,107.1326,107.576,16859.0
2022-04-26 11:50:00,109.11,109.37,108.9,108.9,33865.0,107.5267,107.783,107.3198,107.3198,33865.0
2022-04-26 12:00:00,108.94,109.12,108.55,109.07,15202.0,107.3592,107.5366,106.9749,107.4873,15202.0
2022-04-26 12:10:00,109.04,109.55,108.93,109.53,19437.0,107.4578,107.9604,107.3494,107.9407,19437.0
2022-04-26 12:20:00,109.53,110.71,109.5,110.6,23168.0,107.9407,109.1035,107.9111,108.9951,23168.0
2022-04-26 12:30:00,110.57,110.63,110.01,110.01,19579.0,108.9656,109.0247,108.4137,108.4137,19579.0
2022-04-26 12:40:00,110.05,110.45,109.79,109.82,26305.0,108.4531,108.8473,108.1969,108.2264,26305.0
2022-04-26 12:50:00,109.86,110.26,109.77,110.14,18826.0,108.2659,108.6601,108.1772,108.5418,18826.0
2022-04-26 13:00:00,110.09,110.1,109.34,109.48,14493.0,108.4925,108.5024,107.7534,107.8914,14493.0
2022-04-26 13:10:00,109.53,109.54,109.1,109.12,10504.0,107.9407,107.9505,107.5169,107.5366,10504.0
2022-04-26 13:20:00,109.09,109.1,108.72,108.85,12381.0,107.507,107.5169,107.1424,107.2705,12381.0
2022-04-26 13:30:00,108.83,109.17,108.8,109.11,12843.0,107.2508,107.5859,107.2212,107.5267,12843.0
2022-04-26 13:40:00,109.03,109.39,109.01,109.16,8811.0,107.4479,107.8027,107.4282,107.576,8811.0
2022-04-26 13:50:00,109.18,109.4,109.02,109.4,6637.0,107.5957,107.8125,107.4381,107.8125,6637.0
2022-04-26 14:00:00,109.35,109.74,109.35,109.41,28690.0,107.7633,108.1476,107.7633,107.8224,28690.0
2022-04-26 14:10:00,109.39,109.92,109.39,109.72,17622.0,107.8027,108.325,107.8027,108.1279,17622.0
2022-04-26 14:20:00,109.68,110.13,109.56,109.96,14493.0,108.0885,108.5319,107.9702,108.3644,14493.0
2022-04-26 14:30:00,109.95,110.03,109.64,110.02,14667.0,108.3546,108.4334,108.0491,108.4235,14667.0
2022-04-26 14:40:00,110.02,110.03,109.16,109.32,19164.0,108.4235,108.4334,107.576,107.7337,19164.0
2022-04-26 14:50:00,109.28,110.08,109.28,109.96,23471.0,107.6943,108.4827,107.6943,108.3644,23471.0
2022-04-26 15:00:00,110.01,110.04,109.17,109.31,34737.0,108.4137,108.4433,107.5859,107.7238,34737.0
2022-04-26 15:10:00,109.33,109.35,108.46,108.57,26251.0,107.7436,107.7633,106.8862,106.9946,26251.0
2022-04-26 15:20:00,108.56,108.86,108.31,108.48,28700.0,106.9847,107.2804,106.7384,106.9059,28700.0
2022-04-26 15:30:00,108.42,108.69,108.16,108.69,30001.0,106.8468,107.1128,106.5905,107.1128,30001.0
2022-04-26 15:40:00,108.66,108.95,108.35,108.41,52556.0,107.0833,107.3691,106.7778,106.8369,52556.0
2022-04-26 15:50:00,108.42,108.51,107.64,107.68,214746.0,106.8468,106.9355,106.0781,106.1175,214746.0
2022-04-27 09:30:00,110.47,112.7,109.46,112.64,171236.0,108.867,111.0647,107.8717,111.0055,171236.0
2022-04-27 09:40:00,112.76,115.48,112.17,113.75,91581.0,111.1238,113.8043,110.5423,112.0994,91581.0
2022-04-27 09:50:00,113.78,113.78,111.69,112.17,58630.0,112.129,112.129,110.0693,110.5423,58630.0
2022-04-27 10:00:00,112.36,113.25,112.08,112.33,92886.0,110.7296,111.6067,110.4537,110.7,92886.0
2022-04-27 10:10:00,112.31,112.37,110.57,111.75,60104.0,110.6803,110.7394,108.9656,110.1284,60104.0
2022-04-27 10:20:00,111.65,112.2,110.91,110.91,81939.0,110.0299,110.5719,109.3006,109.3006,81939.0
2022-04-27 10:30:00,110.91,112.81,110.86,112.01,127498.0,109.3006,111.1731,109.2514,110.3847,127498.0
2022-04-27 10:40:00,111.91,112.07,110.55,111.65,57637.0,110.2861,110.4438,108.9459,110.0299,57637.0
2022-04-27 10:50:00,111.51,111.52,109.91,110.18,38319.0,109.8919,109.9018,108.3151,108.5812,38319.0
2022-04-27 11:00:00,110.22,111.7,110.18,110.88,46888.0,108.6206,110.0792,108.5812,109.2711,46888.0
2022-04-27 11:10:00,110.78,111.04,110.08,110.36,53910.0,109.1725,109.4287,108.4827,108.7586,53910.0
2022-04-27 11:20:00,110.35,111.0,109.56,110.95,45773.0,108.7488,109.3893,107.9702,109.34,45773.0
2022-04-27 11:30:00,111.0,111.65,110.52,111.46,53762.0,109.3893,110.0299,108.9163,109.8426,53762.0
2022-04-27 11:40:00,111.5,111.54,109.86,109.93,54996.0,109.8821,109.9215,108.2659,108.3348,54996.0
2022-04-27 11:50:00,109.9,109.9,108.73,108.91,19706.0,108.3053,108.3053,107.1523,107.3297,19706.0
2022-04-27 12:00:00,108.92,109.23,108.54,108.96,23367.0,107.3395,107.645,106.965,107.3789,23367.0
2022-04-27 12:10:00,109.0,109.33,108.72,109.1,30565.0,107.4183,107.7436,107.1424,107.5169,30565.0
2022-04-27 12:20:00,109.07,110.32,108.97,110.06,72914.0,107.4873,108.7192,107.3888,108.463,72914.0
2022-04-27 12:30:00,110.1,110.2,108.93,109.03,46285.0,108.5024,108.6009,107.3494,107.4479,46285.0
2022-04-27 12:40:00,108.91,109.04,108.26,108.29,29191.0,107.3297,107.4578,106.6891,106.7186,29191.0
2022-04-27 12:50:00,108.35,109.21,108.09,109.01,83330.0,106.7778,107.6253,106.5215,107.4282,83330.0
2022-04-27 13:00:00,108.97,109.01,107.93,108.12,19304.0,107.3888,107.4282,106.3639,106.5511,19304.0
2022-04-27 13:10:00,108.1,108.23,107.47,107.74,18768.0,106.5314,106.6595,105.9105,106.1766,18768.0
2022-04-27 13:20:00,107.68,108.38,107.6,108.37,18701.0,106.1175,106.8073,106.0387,106.7975,18701.0
2022-04-27 13:30:00,108.38,108.61,108.03,108.09,17227.0,106.8073,107.034,106.4624,106.5215,17227.0
2022-04-27 13:40:00,108.1,109.17,108.04,109.05,26584.0,106.5314,107.5859,106.4723,107.4676,26584.0
2022-04-27 13:50:00,109.1,109.19,108.73,109.12,25494.0,107.5169,107.6056,107.1523,107.5366,25494.0
2022-04-27 14:00:00,109.06,109.29,108.52,108.96,22896.0,107.4775,107.7041,106.9453,107.3789,22896.0
2022-04-27 14:10:00,108.93,109.06,108.23,108.39,18081.0,107.3494,107.4775,106.6595,106.8172,18081.0
2022-04-27 14:20:00,108.42,108.47,107.66,107.88,49178.0,106.8468,106.896,106.0978,106.3146,49178.0
2022-04-27 14:30:00,107.83,108.22,107.18,107.71,32492.0,106.2653,106.6497,105.6248,106.1471,32492.0
2022-04-27 14:40:00,107.74,108.29,107.69,107.77,33709.0,106.1766,106.7186,106.1274,106.2062,33709.0
2022-04-27 14:50:00,107.84,107.88,107.11,107.2,30323.0,106.2752,106.3146,105.5558,105.6445,30323.0
2022-04-27 15:00:00,107.15,107.17,106.71,106.93,29647.0,105.5952,105.6149,105.1616,105.3784,29647.0
2022-04-27 15:10:00,106.87,107.01,106.25,106.42,33187.0,105.3193,105.4572,104.7082,104.8758,33187.0
2022-04-27 15:20:00,106.42,106.48,106.07,106.27,46053.0,104.8758,104.9349,104.5309,104.728,46053.0
2022-04-27 15:30:00,106.21,106.79,105.83,105.97,48235.0,104.6688,105.2404,104.2943,104.4323,48235.0
2022-04-27 15:40:00,106.01,106.52,105.78,106.32,51174.0,104.4717,104.9743,104.2451,104.7772,51174.0
2022-04-27 15:50:00,106.28,106.49,105.58,106.31,200173.0,104.7378,104.9448,104.048,104.7674,200173.0
2022-04-28 09:30:00,108.6,109.51,107.62,107.62,52076.0,107.0241,107.9209,106.0584,106.0584,52076.0
2022-04-28 09:40:00,107.1,107.71,106.68,106.83,51435.0,105.5459,106.1471,105.132,105.2798,51435.0
2022-04-28 09:50:00,106.84,107.1,106.36,106.82,21945.0,105.2897,105.5459,104.8167,105.27,21945.0
2022-04-28 10:00:00,106.84,107.14,105.95,106.68,18021.0,105.2897,105.5853,104.4126,105.132,18021.0
2022-04-28 10:10:00,106.6,107.53,106.5,107.45,19087.0,105.0532,105.9697,104.9546,105.8908,19087.0
2022-04-28 10:20:00,107.55,107.64,106.6,106.72,21651.0,105.9894,106.0781,105.0532,105.1714,21651.0
2022-04-28 10:30:00,106.7,106.77,106.07,106.38,24334.0,105.1517,105.2207,104.5309,104.8364,24334.0
2022-04-28 10:40:00,106.38,106.51,106.02,106.02,25506.0,104.8364,104.9645,104.4816,104.4816,25506.0
2022-04-28 10:50:00,106.08,106.62,105.94,106.57,16751.0,104.5407,105.0729,104.4027,105.0236,16751.0
2022-04-28 11:00:00,106.64,108.01,106.5,107.93,25469.0,105.0926,106.4427,104.9546,106.3639,25469.0
2022-04-28 11:10:00,107.87,108.23,107.66,108.04,19044.0,106.3047,106.6595,106.0978,106.4723,19044.0
2022-04-28 11:20:00,108.09,108.15,107.58,107.59,16681.0,106.5215,106.5807,106.0189,106.0288,16681.0
2022-04-28 11:30:00,107.58,107.84,106.91,106.94,8996.0,106.0189,106.2752,105.3587,105.3882,8996.0
2022-04-28 11:40:00,106.85,107.1,106.76,107.02,9592.0,105.2995,105.5459,105.2108,105.4671,9592.0
2022-04-28 11:50:00,106.93,107.38,106.84,107.26,10063.0,105.3784,105.8219,105.2897,105.7036,10063.0
2022-04-28 12:00:00,107.29,107.58,107.02,107.58,47221.0,105.7332,106.0189,105.4671,106.0189,47221.0
2022-04-28 12:10:00,107.62,108.09,107.44,108.09,14065.0,106.0584,106.5215,105.881,106.5215,14065.0
2022-04-28 12:20:00,108.14,108.78,108.13,108.77,15097.0,106.5708,107.2015,106.561,107.1917,15097.0
2022-04-28 12:30:00,108.81,109.37,108.77,109.35,11806.0,107.2311,107.783,107.1917,107.7633,11806.0
2022-04-28 12:40:00,109.35,109.93,109.29,109.81,22297.0,107.7633,108.3348,107.7041,108.2166,22297.0
2022-04-28 12:50:00,109.83,109.85,109.49,109.66,15916.0,108.2363,108.256,107.9012,108.0688,15916.0
2022-04-28 13:00:00,109.68,110.37,109.68,110.27,15136.0,108.0885,108.7685,108.0885,108.6699,15136.0
2022-04-28 13:10:00,110.33,110.82,109.98,110.15,22349.0,108.729,109.2119,108.3841,108.5517,22349.0
2022-04-28 13:20:00,110.19,110.36,109.94,110.31,20102.0,108.5911,108.7586,108.3447,108.7093,20102.0
2022-04-28 13:30:00,110.31,110.92,109.92,110.89,19358.0,108.7093,109.3105,108.325,109.2809,19358.0
2022-04-28 13:40:00,110.91,110.91,110.47,110.57,29190.0,109.3006,109.3006,108.867,108.9656,29190.0
2022-04-28 13:50:00,110.6,111.0,110.22,111.0,28520.0,108.9951,109.3893,108.6206,109.3893,28520.0
2022-04-28 14:00:00,111.0,111.34,110.81,111.18,22209.0,109.3893,109.7244,109.2021,109.5667,22209.0
2022-04-28 14:10:00,111.21,111.4,111.13,111.33,15478.0,109.5963,109.7835,109.5174,109.7145,15478.0
2022-04-28 14:20:00,111.34,111.67,111.29,111.59,21043.0,109.7244,110.0496,109.6751,109.9708,21043.0
2022-04-28 14:30:00,111.62,112.46,111.57,112.43,43480.0,110.0003,110.8281,109.9511,110.7986,43480.0
2022-04-28 14:40:00,112.43,112.81,112.22,112.73,21218.0,110.7986,111.1731,110.5916,111.0942,21218.0
2022-04-28 14:50:00,112.73,112.86,112.08,112.43,17002.0,111.0942,111.2223,110.4537,110.7986,17002.0
2022-04-28 15:00:00,112.35,113.18,112.22,113.18,24345.0,110.7197,111.5377,110.5916,111.5377,24345.0
2022-04-28 15:10:00,113.18,113.55,113.03,113.51,45881.0,111.5377,111.9023,111.3899,111.8629,45881.0
2022-04-28 15:20:00,113.52,113.64,112.81,112.81,40955.0,111.8728,111.991,111.1731,111.1731,40955.0
2022-04-28 15:30:00,112.84,112.86,112.14,112.22,55708.0,111.2026,111.2223,110.5128,110.5916,55708.0
2022-04-28 15:40:00,112.22,112.51,111.88,112.12,76736.0,110.5916,110.8774,110.2566,110.4931,76736.0
2022-04-28 15:50:00,112.11,112.14,111.18,111.69,277826.0,110.4832,110.5128,109.5667,110.0693,277826.0
2022-04-29 09:30:00,109.89,111.17,109.65,110.93,31679.0,108.2954,109.5569,108.0589,109.3203,31679.0
2022-04-29 09:40:00,110.75,111.22,110.22,110.47,14913.0,109.143,109.6061,108.6206,108.867,14913.0
2022-04-29 09:50:00,110.68,112.04,110.61,112.0,12788.0,109.074,110.4142,109.005,110.3748,12788.0
2022-04-29 10:00:00,111.93,112.06,110.97,111.5,17810.0,110.3058,110.4339,109.3598,109.8821,17810.0
2022-04-29 10:10:00,111.61,112.06,111.05,111.26,37356.0,109.9905,110.4339,109.4386,109.6456,37356.0
2022-04-29 10:20:00,111.27,111.4,110.28,110.32,14875.0,109.6554,109.7835,108.6798,108.7192,14875.0
2022-04-29 10:30:00,110.23,110.64,110.18,110.22,21731.0,108.6305,109.0345,108.5812,108.6206,21731.0
2022-04-29 10:40:00,110.23,110.33,109.55,109.75,15874.0,108.6305,108.729,107.9604,108.1575,15874.0
2022-04-29 10:50:00,109.85,110.09,109.25,110.08,9084.0,108.256,108.4925,107.6647,108.4827,9084.0
2022-04-29 11:00:00,110.01,110.1,109.58,109.62,5483.0,108.4137,108.5024,107.9899,108.0293,5483.0
2022-04-29 11:10:00,109.65,110.08,109.32,109.45,19418.0,108.0589,108.4827,107.7337,107.8618,19418.0
2022-04-29 11:20:00,109.37,109.42,109.03,109.09,13009.0,107.783,107.8322,107.4479,107.507,13009.0
2022-04-29 11:30:00,109.04,109.46,109.04,109.23,11760.0,107.4578,107.8717,107.4578,107.645,11760.0
2022-04-29 11:40:00,109.19,109.53,108.96,109.0,6413.0,107.6056,107.9407,107.3789,107.4183,6413.0
2022-04-29 11:50:00,108.89,108.95,108.56,108.64,4424.0,107.3099,107.3691,106.9847,107.0636,4424.0
2022-04-29 12:00:00,108.45,108.45,108.07,108.15,4365.0,106.8763,106.8763,106.5018,106.5807,4365.0
2022-04-29 12:10:00,108.13,108.38,108.12,108.18,10593.0,106.561,106.8073,106.5511,106.6102,10593.0
2022-04-29 12:20:00,108.29,108.36,108.0,108.02,7894.0,106.7186,106.7876,106.4329,106.4526,7894.0
2022-04-29 12:30:00,108.08,108.1,107.88,108.06,7300.0,106.5117,106.5314,106.3146,106.492,7300.0
2022-04-29 12:40:00,108.07,108.07,107.79,107.98,4309.0,106.5018,106.5018,106.2259,106.4131,4309.0
2022-04-29 12:50:00,108.03,108.03,107.37,107.44,11803.0,106.4624,106.4624,105.812,105.881,11803.0
2022-04-29 13:00:00,107.4,107.68,107.2,107.2,8903.0,105.8416,106.1175,105.6445,105.6445,8903.0
2022-04-29 13:10:00,107.2,107.57,107.19,107.52,7255.0,105.6445,106.0091,105.6346,105.9598,7255.0
2022-04-29 13:20:00,107.53,107.85,107.5,107.75,10157.0,105.9697,106.285,105.9401,106.1865,10157.0
2022-04-29 13:30:00,107.76,108.07,107.73,107.84,4512.0,106.1963,106.5018,106.1668,106.2752,4512.0
2022-04-29 13:40:00,107.89,107.93,107.43,107.62,7650.0,106.3245,106.3639,105.8711,106.0584,7650.0
2022-04-29 13:50:00,107.6,107.65,107.49,107.65,7270.0,106.0387,106.0879,105.9303,106.0879,7270.0
2022-04-29 14:00:00,107.6,107.7,107.37,107.62,7746.0,106.0387,106.1372,105.812,106.0584,7746.0
2022-04-29 14:10:00,107.61,107.95,107.5,107.64,8863.0,106.0485,106.3836,105.9401,106.0781,8863.0
2022-04-29 14:20:00,107.59,107.6,107.3,107.53,8579.0,106.0288,106.0387,105.743,105.9697,8579.0
2022-04-29 14:30:00,107.46,107.57,107.11,107.23,12138.0,105.9007,106.0091,105.5558,105.674,12138.0
2022-04-29 14:40:00,107.24,107.24,106.88,106.88,13086.0,105.6839,105.6839,105.3291,105.3291,13086.0
2022-04-29 14:50:00,106.93,107.07,106.69,106.92,14131.0,105.3784,105.5163,105.1419,105.3685,14131.0
2022-04-29 15:00:00,106.9,107.01,106.37,106.37,15118.0,105.3488,105.4572,104.8265,104.8265,15118.0
2022-04-29 15:10:00,106.4,106.73,106.23,106.67,17917.0,104.8561,105.1813,104.6885,105.1222,17917.0
2022-04-29 15:20:00,106.69,106.71,106.1,106.1,25689.0,105.1419,105.1616,104.5604,104.5604,25689.0
2022-04-29 15:30:00,106.08,106.64,105.93,106.56,36933.0,104.5407,105.0926,104.3929,105.0138,36933.0
2022-04-29 15:40:00,106.48,106.59,105.87,106.01,52153.0,104.9349,105.0433,104.3338,104.4717,52153.0
2022-04-29 15:50:00,106.07,106.32,105.24,105.46,233804.0,104.5309,104.7772,103.7129,103.9297,233804.0
2022-05-02 09:30:00,105.62,106.6,105.08,106.13,32183.0,104.0874,105.0532,103.5552,104.59,32183.0
2022-05-02 09:40:00,106.08,107.86,105.72,107.12,18340.0,104.5407,106.2949,104.1859,105.5656,18340.0
2022-05-02 09:50:00,107.0,107.95,106.9,107.55,9281.0,105.4474,106.3836,105.3488,105.9894,9281.0
2022-05-02 10:00:00,107.48,107.75,106.46,106.58,13945.0,105.9204,106.1865,104.9152,105.0335,13945.0
2022-05-02 10:10:00,106.51,106.98,106.19,106.78,19999.0,104.9645,105.4277,104.6491,105.2306,19999.0
2022-05-02 10:20:00,106.78,107.93,106.66,107.87,15870.0,105.2306,106.3639,105.1123,106.3047,15870.0
2022-05-02 10:30:00,107.89,108.24,107.58,107.73,12355.0,106.3245,106.6694,106.0189,106.1668,12355.0
2022-05-02 10:40:00,107.89,108.12,107.19,107.52,19885.0,106.3245,106.5511,105.6346,105.9598,19885.0
2022-05-02 10:50:00,107.58,108.14,107.35,107.41,27341.0,106.0189,106.5708,105.7923,105.8514,27341.0
2022-05-02 11:00:00,107.25,107.44,106.94,107.31,12687.0,105.6937,105.881,105.3882,105.7529,12687.0
2022-05-02 11:10:00,107.25,107.67,106.75,106.99,16150.0,105.6937,106.1076,105.201,105.4375,16150.0
2022-05-02 11:20:00,106.91,107.33,106.8,106.9,14796.0,105.3587,105.7726,105.2503,105.3488,14796.0
2022-05-02 11:30:00,107.04,107.4,106.61,106.71,11575.0,105.4868,105.8416,105.063,105.1616,11575.0
2022-05-02 11:40:00,106.56,106.83,106.4,106.46,10879.0,105.0138,105.2798,104.8561,104.9152,10879.0
2022-05-02 11:50:00,106.45,107.16,106.45,106.93,17995.0,104.9053,105.605,104.9053,105.3784,17995.0
2022-05-02 12:00:00,107.03,107.29,106.44,106.87,13039.0,105.4769,105.7332,104.8955,105.3193,13039.0
2022-05-02 12:10:00,106.94,107.17,106.75,107.08,13677.0,105.3882,105.6149,105.201,105.5262,13677.0
2022-05-02 12:20:00,107.18,107.34,106.85,107.12,15546.0,105.6248,105.7824,105.2995,105.5656,15546.0
2022-05-02 12:30:00,107.11,107.2,106.32,106.34,14900.0,105.5558,105.6445,104.7772,104.7969,14900.0
2022-05-02 12:40:00,106.32,106.63,106.11,106.15,15301.0,104.7772,105.0827,104.5703,104.6097,15301.0
2022-05-02 12:50:00,106.12,106.22,105.56,105.66,15964.0,104.5801,104.6787,104.0283,104.1268,15964.0
2022-05-02 13:00:00,105.67,105.74,105.21,105.48,21928.0,104.1367,104.2056,103.6833,103.9494,21928.0
2022-05-02 13:10:00,105.48,105.81,105.13,105.18,13840.0,103.9494,104.2746,103.6045,103.6538,13840.0
2022-05-02 13:20:00,105.1,105.31,104.93,105.06,24173.0,103.5749,103.7819,103.4074,103.5355,24173.0
2022-05-02 13:30:00,105.03,105.37,104.8,104.83,21726.0,103.506,103.841,103.2793,103.3089,21726.0
2022-05-02 13:40:00,104.95,105.02,104.28,104.28,18597.0,103.4271,103.4961,102.7668,102.7668,18597.0
2022-05-02 13:50:00,104.26,104.65,104.26,104.56,8938.0,102.7471,103.1315,102.7471,103.0428,8938.0
2022-05-02 14:00:00,104.65,105.2,104.45,104.88,13835.0,103.1315,103.6735,102.9344,103.3581,13835.0
2022-05-02 14:10:00,104.95,104.95,104.16,104.23,14770.0,103.4271,103.4271,102.6486,102.7176,14770.0
2022-05-02 14:20:00,104.26,104.68,104.12,104.55,17174.0,102.7471,103.161,102.6092,103.0329,17174.0
2022-05-02 14:30:00,104.54,104.9,104.5,104.67,20182.0,103.0231,103.3778,102.9836,103.1512,20182.0
2022-05-02 14:40:00,104.64,104.99,104.26,104.86,17100.0,103.1216,103.4665,102.7471,103.3384,17100.0
2022-05-02 14:50:00,104.9,105.56,104.83,105.22,8721.0,103.3778,104.0283,103.3089,103.6932,8721.0
2022-05-02 15:00:00,105.27,106.1,105.2,105.97,17011.0,103.7425,104.5604,103.6735,104.4323,17011.0
2022-05-02 15:10:00,105.93,106.87,105.93,106.74,16374.0,104.3929,105.3193,104.3929,105.1911,16374.0
2022-05-02 15:20:00,106.87,107.16,106.81,106.92,18009.0,105.3193,105.605,105.2601,105.3685,18009.0
2022-05-02 15:30:00,107.11,107.79,107.11,107.69,28899.0,105.5558,106.2259,105.5558,106.1274,28899.0
2022-05-02 15:40:00,107.76,108.03,107.43,108.02,34172.0,106.1963,106.4624,105.8711,106.4526,34172.0
2022-05-02 15:50:00,107.95,109.11,107.84,108.62,184086.0,106.3836,107.5267,106.2752,107.0439,184086.0
2022-05-03 09:30:00,108.07,108.26,107.07,107.27,46708.0,106.5018,106.6891,105.5163,105.7134,46708.0
2022-05-03 09:40:00,107.27,107.81,106.85,107.09,11932.0,105.7134,106.2456,105.2995,105.5361,11932.0
2022-05-03 09:50:00,107.02,108.83,106.94,108.83,10188.0,105.4671,107.2508,105.3882,107.2508,10188.0
2022-05-03 10:00:00,108.83,109.75,108.83,109.22,12221.0,107.2508,108.1575,107.2508,107.6352,12221.0
2022-05-03 10:10:00,109.26,109.43,108.43,108.95,14257.0,107.6746,107.8421,106.8566,107.3691,14257.0
2022-05-03 10:20:00,108.91,109.61,108.86,109.34,11146.0,107.3297,108.0195,107.2804,107.7534,11146.0
2022-05-03 10:30:00,109.44,109.48,108.81,108.85,9379.0,107.852,107.8914,107.2311,107.2705,9379.0
2022-05-03 10:40:00,108.78,108.81,107.97,108.27,11121.0,107.2015,107.2311,106.4033,106.6989,11121.0
2022-05-03 10:50:00,108.16,108.54,108.1,108.43,14955.0,106.5905,106.965,106.5314,106.8566,14955.0
2022-05-03 11:00:00,108.42,109.54,108.32,109.39,6829.0,106.8468,107.9505,106.7482,107.8027,6829.0
2022-05-03 11:10:00,109.26,109.43,108.84,109.43,7630.0,107.6746,107.8421,107.2607,107.8421,7630.0
2022-05-03 11:20:00,109.57,110.03,109.57,109.7,6290.0,107.9801,108.4334,107.9801,108.1082,6290.0
2022-05-03 11:30:00,109.71,109.79,109.29,109.32,6543.0,108.118,108.1969,107.7041,107.7337,6543.0
2022-05-03 11:40:00,109.37,109.58,109.14,109.42,9438.0,107.783,107.9899,107.5563,107.8322,9438.0
2022-05-03 11:50:00,109.41,109.61,109.29,109.54,8434.0,107.8224,108.0195,107.7041,107.9505,8434.0
2022-05-03 12:00:00,109.55,109.73,108.73,108.84,15554.0,107.9604,108.1378,107.1523,107.2607,15554.0
2022-05-03 12:10:00,108.89,109.32,108.83,109.3,7638.0,107.3099,107.7337,107.2508,107.714,7638.0
2022-05-03 12:20:00,109.31,109.51,109.2,109.22,8574.0,107.7238,107.9209,107.6154,107.6352,8574.0
2022-05-03 12:30:00,108.97,109.73,108.95,109.53,14501.0,107.3888,108.1378,107.3691,107.9407,14501.0
2022-05-03 12:40:00,109.5,109.95,109.38,109.68,8676.0,107.9111,108.3546,107.7928,108.0885,8676.0
2022-05-03 12:50:00,109.65,109.96,109.53,109.82,10514.0,108.0589,108.3644,107.9407,108.2264,10514.0
2022-05-03 13:00:00,109.77,110.01,109.65,109.98,6127.0,108.1772,108.4137,108.0589,108.3841,6127.0
2022-05-03 13:10:00,110.01,110.33,109.92,110.31,6399.0,108.4137,108.729,108.325,108.7093,6399.0
2022-05-03 13:20:00,110.27,110.49,110.02,110.34,10587.0,108.6699,108.8867,108.4235,108.7389,10587.0
2022-05-03 13:30:00,110.4,110.71,110.32,110.57,5756.0,108.798,109.1035,108.7192,108.9656,5756.0
2022-05-03 13:40:00,110.69,110.87,110.57,110.71,7903.0,109.0838,109.2612,108.9656,109.1035,7903.0
2022-05-03 13:50:00,110.82,110.82,110.47,110.53,7942.0,109.2119,109.2119,108.867,108.9261,7942.0
2022-05-03 14:00:00,110.52,110.57,110.02,110.12,10706.0,108.9163,108.9656,108.4235,108.5221,10706.0
2022-05-03 14:10:00,110.05,110.05,109.51,109.53,8752.0,108.4531,108.4531,107.9209,107.9407,8752.0
2022-05-03 14:20:00,109.54,109.61,109.38,109.39,11992.0,107.9505,108.0195,107.7928,107.8027,11992.0
2022-05-03 14:30:00,109.39,110.06,109.36,109.48,12184.0,107.8027,108.463,107.7731,107.8914,12184.0
2022-05-03 14:40:00,109.44,109.69,108.91,109.57,15198.0,107.852,108.0983,107.3297,107.9801,15198.0
2022-05-03 14:50:00,109.64,110.31,109.64,110.29,11472.0,108.0491,108.7093,108.0491,108.6896,11472.0
2022-05-03 15:00:00,110.32,110.51,110.07,110.31,13035.0,108.7192,108.9064,108.4728,108.7093,13035.0
2022-05-03 15:10:00,110.39,110.46,109.91,109.91,15017.0,108.7882,108.8572,108.3151,108.3151,15017.0
2022-05-03 15:20:00,109.93,110.23,109.68,109.89,17639.0,108.3348,108.6305,108.0885,108.2954,17639.0
2022-05-03 15:30:00,109.85,109.99,109.43,109.51,22081.0,108.256,108.394,107.8421,107.9209,22081.0
2022-05-03 15:40:00,109.43,109.45,108.92,109.22,42683.0,107.8421,107.8618,107.3395,107.6352,42683.0
2022-05-03 15:50:00,109.31,109.56,108.9,109.28,96847.0,107.7238,107.9702,107.3198,107.6943,96847.0
2022-05-04 09:30:00,109.5,109.78,108.97,109.5,14283.0,107.9111,108.187,107.3888,107.9111,14283.0
2022-05-04 09:40:00,109.81,110.12,109.22,110.11,62220.0,108.2166,108.5221,107.6352,108.5122,62220.0
2022-05-04 09:50:00,110.04,110.21,109.3,109.42,7894.0,108.4433,108.6108,107.714,107.8322,7894.0
2022-05-04 10:00:00,109.46,109.52,108.88,109.05,16755.0,107.8717,107.9308,107.3001,107.4676,16755.0
2022-05-04 10:10:00,108.94,109.58,108.94,109.17,12155.0,107.3592,107.9899,107.3592,107.5859,12155.0
2022-05-04 10:20:00,109.21,109.55,109.08,109.52,22351.0,107.6253,107.9604,107.4972,107.9308,22351.0
2022-05-04 10:30:00,109.43,109.46,108.53,108.83,23145.0,107.8421,107.8717,106.9552,107.2508,23145.0
2022-05-04 10:40:00,108.88,109.07,108.66,108.89,9571.0,107.3001,107.4873,107.0833,107.3099,9571.0
2022-05-04 10:50:00,108.79,108.81,108.03,108.13,8635.0,107.2114,107.2311,106.4624,106.561,8635.0
2022-05-04 11:00:00,108.02,108.17,107.95,108.06,12000.0,106.4526,106.6004,106.3836,106.492,12000.0
2022-05-04 11:10:00,107.98,108.01,107.54,107.97,13045.0,106.4131,106.4427,105.9795,106.4033,13045.0
2022-05-04 11:20:00,107.98,108.02,107.54,107.61,4604.0,106.4131,106.4526,105.9795,106.0485,4604.0
2022-05-04 11:30:00,107.6,107.63,107.34,107.4,5567.0,106.0387,106.0682,105.7824,105.8416,5567.0
2022-05-04 11:40:00,107.39,107.51,107.13,107.41,7889.0,105.8317,105.95,105.5755,105.8514,7889.0
2022-05-04 11:50:00,107.4,107.69,107.22,107.62,10758.0,105.8416,106.1274,105.6642,106.0584,10758.0
2022-05-04 12:00:00,107.74,108.19,107.57,108.19,7920.0,106.1766,106.6201,106.0091,106.6201,7920.0
2022-05-04 12:10:00,108.11,108.32,107.93,108.32,5022.0,106.5413,106.7482,106.3639,106.7482,5022.0
2022-05-04 12:20:00,108.43,109.14,108.43,108.91,12546.0,106.8566,107.5563,106.8566,107.3297,12546.0
2022-05-04 12:30:00,108.93,109.32,108.72,109.3,7815.0,107.3494,107.7337,107.1424,107.714,7815.0
2022-05-04 12:40:00,109.28,109.28,108.81,108.95,7697.0,107.6943,107.6943,107.2311,107.3691,7697.0
2022-05-04 12:50:00,108.89,109.37,108.85,109.37,10037.0,107.3099,107.783,107.2705,107.783,10037.0
2022-05-04 13:00:00,109.34,109.42,108.87,109.01,24257.0,107.7534,107.8322,107.2902,107.4282,24257.0
2022-05-04 13:10:00,108.94,109.25,108.89,109.15,8741.0,107.3592,107.6647,107.3099,107.5662,8741.0
2022-05-04 13:20:00,109.22,109.43,109.04,109.07,7606.0,107.6352,107.8421,107.4578,107.4873,7606.0
2022-05-04 13:30:00,109.0,109.24,108.87,108.93,9516.0,107.4183,107.6549,107.2902,107.3494,9516.0
2022-05-04 13:40:00,108.94,109.08,108.86,108.95,3767.0,107.3592,107.4972,107.2804,107.3691,3767.0
2022-05-04 13:50:00,108.85,109.48,108.78,109.39,5878.0,107.2705,107.8914,107.2015,107.8027,5878.0
2022-05-04 14:00:00,109.48,110.04,108.45,108.94,21927.0,107.8914,108.4433,106.8763,107.3592,21927.0
2022-05-04 14:10:00,108.75,109.33,108.46,108.62,6903.0,107.172,107.7436,106.8862,107.0439,6903.0
2022-05-04 14:20:00,108.46,109.41,108.05,109.2,8142.0,106.8862,107.8224,106.4821,107.6154,8142.0
2022-05-04 14:30:00,109.31,109.31,107.51,108.22,19202.0,107.7238,107.7238,105.95,106.6497,19202.0
2022-05-04 14:40:00,108.0,110.67,107.99,110.33,33901.0,106.4329,109.0641,106.423,108.729,33901.0
2022-05-04 14:50:00,110.31,111.32,110.24,111.09,18186.0,108.7093,109.7047,108.6404,109.478,18186.0
2022-05-04 15:00:00,111.11,111.78,111.01,111.7,15729.0,109.4977,110.158,109.3992,110.0792,15729.0
2022-05-04 15:10:00,111.76,113.11,111.75,112.64,23081.0,110.1383,111.4687,110.1284,111.0055,23081.0
2022-05-04 15:20:00,112.64,113.54,112.64,113.32,34773.0,111.0055,111.8925,111.0055,111.6757,34773.0
2022-05-04 15:30:00,113.33,113.79,113.22,113.61,38249.0,111.6855,112.1388,111.5771,111.9615,38249.0
2022-05-04 15:40:00,113.64,113.86,113.33,113.57,58831.0,111.991,112.2078,111.6855,111.922,58831.0
2022-05-04 15:50:00,113.66,114.19,113.41,114.17,154769.0,112.0107,112.533,111.7644,112.5133,154769.0
2022-05-05 09:30:00,111.92,113.72,111.54,112.3,47770.0,110.296,112.0699,109.9215,110.6705,47770.0
2022-05-05 09:40:00,112.27,112.66,111.83,112.13,20445.0,110.6409,111.0252,110.2073,110.5029,20445.0
2022-05-05 09:50:00,112.01,112.11,111.42,111.7,11718.0,110.3847,110.4832,109.8032,110.0792,11718.0
2022-05-05 10:00:00,111.66,111.66,110.76,111.31,18047.0,110.0397,110.0397,109.1528,109.6948,18047.0
2022-05-05 10:10:00,111.48,112.02,111.06,111.56,9827.0,109.8624,110.3945,109.4485,109.9412,9827.0
2022-05-05 10:20:00,111.45,111.46,110.93,110.93,12359.0,109.8328,109.8426,109.3203,109.3203,12359.0
2022-05-05 10:30:00,110.9,110.94,110.2,110.2,8815.0,109.2908,109.3302,108.6009,108.6009,8815.0
2022-05-05 10:40:00,110.21,111.5,110.02,110.94,9087.0,108.6108,109.8821,108.4235,109.3302,9087.0
2022-05-05 10:50:00,110.79,111.11,110.47,111.11,12834.0,109.1824,109.4977,108.867,109.4977,12834.0
2022-05-05 11:00:00,111.14,111.14,110.09,110.29,15824.0,109.5273,109.5273,108.4925,108.6896,15824.0
2022-05-05 11:10:00,110.23,110.61,110.03,110.32,18992.0,108.6305,109.005,108.4334,108.7192,18992.0
2022-05-05 11:20:00,110.32,110.35,110.01,110.11,18414.0,108.7192,108.7488,108.4137,108.5122,18414.0
2022-05-05 11:30:00,110.09,110.8,109.83,110.6,12780.0,108.4925,109.1922,108.2363,108.9951,12780.0
2022-05-05 11:40:00,110.56,110.61,110.18,110.38,10452.0,108.9557,109.005,108.5812,108.7783,10452.0
2022-05-05 11:50:00,110.36,110.36,109.24,109.37,13772.0,108.7586,108.7586,107.6549,107.783,13772.0
2022-05-05 12:00:00,109.36,109.48,108.94,109.41,12480.0,107.7731,107.8914,107.3592,107.8224,12480.0
2022-05-05 12:10:00,109.35,110.15,109.35,110.07,12313.0,107.7633,108.5517,107.7633,108.4728,12313.0
2022-05-05 12:20:00,110.29,110.37,109.74,109.99,13616.0,108.6896,108.7685,108.1476,108.394,13616.0
2022-05-05 12:30:00,109.9,110.18,109.61,109.61,13485.0,108.3053,108.5812,108.0195,108.0195,13485.0
2022-05-05 12:40:00,109.61,109.65,109.13,109.24,10034.0,108.0195,108.0589,107.5465,107.6549,10034.0
2022-05-05 12:50:00,109.31,109.94,109.22,109.73,10826.0,107.7238,108.3447,107.6352,108.1378,10826.0
2022-05-05 13:00:00,109.9,110.48,109.88,110.42,8174.0,108.3053,108.8769,108.2856,108.8177,8174.0
2022-05-05 13:10:00,110.23,110.24,109.8,110.11,11694.0,108.6305,108.6404,108.2067,108.5122,11694.0
2022-05-05 13:20:00,110.11,110.35,109.7,110.04,12306.0,108.5122,108.7488,108.1082,108.4433,12306.0
2022-05-05 13:30:00,109.98,110.19,109.69,109.7,7312.0,108.3841,108.5911,108.0983,108.1082,7312.0
2022-05-05 13:40:00,109.66,110.1,109.66,109.81,7638.0,108.0688,108.5024,108.0688,108.2166,7638.0
2022-05-05 13:50:00,109.67,109.67,109.25,109.37,6522.0,108.0786,108.0786,107.6647,107.783,6522.0
2022-05-05 14:00:00,109.33,109.76,109.31,109.56,8548.0,107.7436,108.1673,107.7238,107.9702,8548.0
2022-05-05 14:10:00,109.61,110.1,109.22,110.1,6127.0,108.0195,108.5024,107.6352,108.5024,6127.0
2022-05-05 14:20:00,110.15,110.15,109.17,109.17,11134.0,108.5517,108.5517,107.5859,107.5859,11134.0
2022-05-05 14:30:00,109.21,109.26,108.7,108.97,12721.0,107.6253,107.6746,107.1227,107.3888,12721.0
2022-05-05 14:40:00,109.01,109.19,108.73,109.0,15171.0,107.4282,107.6056,107.1523,107.4183,15171.0
2022-05-05 14:50:00,108.96,109.57,108.89,109.05,16142.0,107.3789,107.9801,107.3099,107.4676,16142.0
2022-05-05 15:00:00,109.06,109.06,108.08,108.14,21180.0,107.4775,107.4775,106.5117,106.5708,21180.0
2022-05-05 15:10:00,108.07,108.23,107.26,107.29,38757.0,106.5018,106.6595,105.7036,105.7332,38757.0
2022-05-05 15:20:00,107.31,107.89,107.15,107.33,44232.0,105.7529,106.3245,105.5952,105.7726,44232.0
2022-05-05 15:30:00,107.23,107.74,106.86,107.59,52700.0,105.674,106.1766,105.3094,106.0288,52700.0
2022-05-05 15:40:00,107.65,107.96,107.17,107.17,70007.0,106.0879,106.3934,105.6149,105.6149,70007.0
2022-05-05 15:50:00,107.17,108.56,107.16,108.52,229562.0,105.6149,106.9847,105.605,106.9453,229562.0
2022-05-06 09:30:00,107.25,107.34,105.45,105.99,30113.0,105.6937,105.7824,103.9199,104.452,30113.0
2022-05-06 09:40:00,105.93,106.3,104.82,105.08,14349.0,104.3929,104.7575,103.299,103.5552,14349.0
2022-05-06 09:50:00,105.0,105.25,104.53,105.19,15519.0,103.4764,103.7228,103.0132,103.6636,15519.0
2022-05-06 10:00:00,105.18,107.41,105.18,106.91,15180.0,103.6538,105.8514,103.6538,105.3587,15180.0
2022-05-06 10:10:00,106.85,108.6,106.59,108.26,13886.0,105.2995,107.0241,105.0433,106.6891,13886.0
2022-05-06 10:20:00,108.03,108.34,107.43,107.57,19114.0,106.4624,106.7679,105.8711,106.0091,19114.0
2022-05-06 10:30:00,107.5,107.73,106.22,106.65,12217.0,105.9401,106.1668,104.6787,105.1024,12217.0
2022-05-06 10:40:00,106.72,107.92,106.47,107.74,24545.0,105.1714,106.354,104.9251,106.1766,24545.0
2022-05-06 10:50:00,107.8,107.93,107.26,107.47,28287.0,106.2358,106.3639,105.7036,105.9105,28287.0
2022-05-06 11:00:00,107.41,107.72,107.14,107.64,19129.0,105.8514,106.1569,105.5853,106.0781,19129.0
2022-05-06 11:10:00,107.71,107.93,107.06,107.82,31612.0,106.1471,106.3639,105.5065,106.2555,31612.0
2022-05-06 11:20:00,107.88,108.23,107.66,107.75,15986.0,106.3146,106.6595,106.0978,106.1865,15986.0
2022-05-06 11:30:00,107.77,107.83,106.31,106.52,17642.0,106.2062,106.2653,104.7674,104.9743,17642.0
2022-05-06 11:40:00,106.23,106.93,106.22,106.78,9847.0,104.6885,105.3784,104.6787,105.2306,9847.0
2022-05-06 11:50:00,106.72,107.02,106.04,106.27,4742.0,105.1714,105.4671,104.5013,104.728,4742.0
2022-05-06 12:00:00,106.19,107.37,106.15,106.78,7478.0,104.6491,105.812,104.6097,105.2306,7478.0
2022-05-06 12:10:00,106.74,106.87,105.89,106.17,9645.0,105.1911,105.3193,104.3535,104.6294,9645.0
2022-05-06 12:20:00,105.68,106.91,105.68,106.72,9087.0,104.1465,105.3587,104.1465,105.1714,9087.0
2022-05-06 12:30:00,106.82,107.21,106.43,106.62,8100.0,105.27,105.6543,104.8856,105.0729,8100.0
2022-05-06 12:40:00,106.73,107.01,106.45,106.79,5220.0,105.1813,105.4572,104.9053,105.2404,5220.0
2022-05-06 12:50:00,106.83,107.95,106.47,107.94,17360.0,105.2798,106.3836,104.9251,106.3737,17360.0
2022-05-06 13:00:00,107.95,108.07,107.52,107.73,12222.0,106.3836,106.5018,105.9598,106.1668,12222.0
2022-05-06 13:10:00,107.51,107.7,106.54,106.61,7862.0,105.95,106.1372,104.994,105.063,7862.0
2022-05-06 13:20:00,106.55,107.21,106.55,106.93,13389.0,105.0039,105.6543,105.0039,105.3784,13389.0
2022-05-06 13:30:00,106.93,107.15,106.23,106.46,7967.0,105.3784,105.5952,104.6885,104.9152,7967.0
2022-05-06 13:40:00,106.54,106.75,106.12,106.4,12325.0,104.994,105.201,104.5801,104.8561,12325.0
2022-05-06 13:50:00,106.4,106.51,105.85,105.85,8292.0,104.8561,104.9645,104.3141,104.3141,8292.0
2022-05-06 14:00:00,105.84,106.12,105.41,105.43,11360.0,104.3042,104.5801,103.8804,103.9001,11360.0
2022-05-06 14:10:00,105.5,106.05,105.4,105.78,11472.0,103.9691,104.5112,103.8706,104.2451,11472.0
2022-05-06 14:20:00,105.7,105.77,105.37,105.58,8368.0,104.1662,104.2352,103.841,104.048,8368.0
2022-05-06 14:30:00,105.57,105.7,105.13,105.22,8523.0,104.0381,104.1662,103.6045,103.6932,8523.0
2022-05-06 14:40:00,105.41,105.62,105.07,105.62,5831.0,103.8804,104.0874,103.5454,104.0874,5831.0
2022-05-06 14:50:00,105.58,105.99,105.3,105.3,12485.0,104.048,104.452,103.772,103.772,12485.0
2022-05-06 15:00:00,105.14,105.29,104.56,104.78,11462.0,103.6144,103.7622,103.0428,103.2596,11462.0
2022-05-06 15:10:00,104.88,105.1,104.65,104.97,16599.0,103.3581,103.5749,103.1315,103.4468,16599.0
2022-05-06 15:20:00,105.0,105.24,104.66,105.14,14468.0,103.4764,103.7129,103.1413,103.6144,14468.0
2022-05-06 15:30:00,105.15,106.25,105.11,106.16,29014.0,103.6242,104.7082,103.5848,104.6196,29014.0
2022-05-06 15:40:00,106.17,106.39,105.7,106.24,31757.0,104.6294,104.8462,104.1662,104.6984,31757.0
2022-05-06 15:50:00,106.23,106.89,105.85,105.93,104838.0,104.6885,105.339,104.3141,104.3929,104838.0
2022-05-09 09:30:00,104.14,105.22,103.34,104.35,52784.0,102.6289,103.6932,101.8405,102.8358,52784.0
2022-05-09 09:40:00,104.27,104.71,103.5,104.32,23524.0,102.757,103.1906,101.9982,102.8063,23524.0
2022-05-09 09:50:00,104.4,104.67,103.72,104.01,17174.0,102.8851,103.1512,102.215,102.5008,17174.0
2022-05-09 10:00:00,104.05,104.17,102.84,103.02,20695.0,102.5402,102.6584,101.3477,101.5251,20695.0
2022-05-09 10:10:00,103.1,103.76,102.87,103.1,23938.0,101.604,102.2544,101.3773,101.604,23938.0
2022-05-09 10:20:00,103.0,103.11,102.35,102.4,19986.0,101.5054,101.6138,100.8648,100.9141,19986.0
2022-05-09 10:30:00,102.26,102.26,101.56,101.65,60697.0,100.7761,100.7761,100.0863,100.175,60697.0
2022-05-09 10:40:00,101.68,101.98,101.54,101.7,26689.0,100.2046,100.5002,100.0666,100.2243,26689.0
2022-05-09 10:50:00,101.81,101.81,101.01,101.14,21567.0,100.3327,100.3327,99.5443,99.6724,21567.0
2022-05-09 11:00:00,101.01,101.27,100.38,100.59,22285.0,99.5443,99.8005,98.9234,99.1304,22285.0
2022-05-09 11:10:00,100.58,100.82,100.27,100.27,19389.0,99.1205,99.357,98.815,98.815,19389.0
2022-05-09 11:20:00,100.31,100.46,100.08,100.21,22766.0,98.8544,99.0023,98.6278,98.7559,22766.0
2022-05-09 11:30:00,100.13,100.63,99.84,100.54,19283.0,98.6771,99.1698,98.3913,99.0811,19283.0
2022-05-09 11:40:00,100.56,100.95,100.25,100.29,22488.0,99.1008,99.4852,98.7953,98.8347,22488.0
2022-05-09 11:50:00,100.36,100.75,100.31,100.56,15126.0,98.9037,99.2881,98.8544,99.1008,15126.0
2022-05-09 12:00:00,100.49,100.92,100.05,100.66,11880.0,99.0318,99.4556,98.5982,99.1994,11880.0
2022-05-09 12:10:00,100.55,101.56,100.55,101.47,18114.0,99.091,100.0863,99.091,99.9976,18114.0
2022-05-09 12:20:00,101.44,101.48,100.9,101.1,17355.0,99.968,100.0075,99.4359,99.633,17355.0
2022-05-09 12:30:00,101.0,101.38,100.55,100.55,12391.0,99.5344,99.9089,99.091,99.091,12391.0
2022-05-09 12:40:00,100.55,100.91,100.5,100.65,15312.0,99.091,99.4457,99.0417,99.1895,15312.0
2022-05-09 12:50:00,100.65,100.65,100.16,100.24,28128.0,99.1895,99.1895,98.7066,98.7855,28128.0
2022-05-09 13:00:00,100.22,100.47,100.14,100.41,12270.0,98.7657,99.0121,98.6869,98.953,12270.0
2022-05-09 13:10:00,100.34,100.75,100.27,100.75,11654.0,98.884,99.2881,98.815,99.2881,11654.0
2022-05-09 13:20:00,100.8,101.02,100.48,101.02,13645.0,99.3373,99.5541,99.022,99.5541,13645.0
2022-05-09 13:30:00,101.04,101.09,100.35,100.48,11368.0,99.5738,99.6231,98.8939,99.022,11368.0
2022-05-09 13:40:00,100.49,100.89,100.31,100.35,9286.0,99.0318,99.426,98.8544,98.8939,9286.0
2022-05-09 13:50:00,100.32,100.44,99.92,100.32,19660.0,98.8643,98.9826,98.4701,98.8643,19660.0
2022-05-09 14:00:00,100.33,100.43,99.95,100.1,9585.0,98.8742,98.9727,98.4997,98.6475,9585.0
2022-05-09 14:10:00,100.08,100.75,99.97,100.67,15922.0,98.6278,99.2881,98.5194,99.2092,15922.0
2022-05-09 14:20:00,100.67,100.67,99.96,100.16,25060.0,99.2092,99.2092,98.5095,98.7066,25060.0
2022-05-09 14:30:00,100.05,100.35,99.91,100.13,15234.0,98.5982,98.8939,98.4602,98.6771,15234.0
2022-05-09 14:40:00,100.05,100.47,99.87,100.23,21605.0,98.5982,99.0121,98.4208,98.7756,21605.0
2022-05-09 14:50:00,100.23,100.87,99.97,100.87,34385.0,98.7756,99.4063,98.5194,99.4063,34385.0
2022-05-09 15:00:00,100.87,101.41,100.57,100.98,20285.0,99.4063,99.9385,99.1107,99.5147,20285.0
2022-05-09 15:10:00,101.01,101.3,100.73,100.93,19604.0,99.5443,99.8301,99.2683,99.4654,19604.0
2022-05-09 15:20:00,100.91,100.92,100.39,100.62,30702.0,99.4457,99.4556,98.9333,99.1599,30702.0
2022-05-09 15:30:00,100.6,100.63,100.2,100.59,30896.0,99.1402,99.1698,98.746,99.1304,30896.0
2022-05-09 15:40:00,100.55,100.57,100.08,100.14,40217.0,99.091,99.1107,98.6278,98.6869,40217.0
2022-05-09 15:50:00,100.11,100.58,99.82,100.28,191359.0,98.6573,99.1205,98.3716,98.8249,191359.0
2022-05-10 09:30:00,103.47,103.99,101.24,101.43,37284.0,101.9686,102.481,99.7709,99.9582,37284.0
2022-05-10 09:40:00,101.35,101.85,100.7,100.96,23441.0,99.8794,100.3721,99.2388,99.495,23441.0
2022-05-10 09:50:00,100.97,102.51,100.96,102.33,19519.0,99.5049,101.0225,99.495,100.8451,19519.0
2022-05-10 10:00:00,102.28,102.92,102.13,102.13,15453.0,100.7959,101.4266,100.648,100.648,15453.0
2022-05-10 10:10:00,102.23,102.64,101.91,102.14,20847.0,100.7466,101.1506,100.4312,100.6579,20847.0
2022-05-10 10:20:00,102.2,102.31,101.47,101.96,11418.0,100.717,100.8254,99.9976,100.4805,11418.0
2022-05-10 10:30:00,102.04,102.3,101.35,101.37,9445.0,100.5593,100.8156,99.8794,99.8991,9445.0
2022-05-10 10:40:00,101.28,101.28,100.56,100.75,14312.0,99.8104,99.8104,99.1008,99.2881,14312.0
2022-05-10 10:50:00,100.77,100.92,100.39,100.62,21224.0,99.3078,99.4556,98.9333,99.1599,21224.0
2022-05-10 11:00:00,100.51,100.97,100.12,100.23,24646.0,99.0515,99.5049,98.6672,98.7756,24646.0
2022-05-10 11:10:00,100.24,100.62,100.12,100.62,11350.0,98.7855,99.1599,98.6672,99.1599,11350.0
2022-05-10 11:20:00,100.77,100.77,99.86,100.27,11790.0,99.3078,99.3078,98.411,98.815,11790.0
2022-05-10 11:30:00,100.22,101.32,99.89,101.26,15088.0,98.7657,99.8498,98.4405,99.7907,15088.0
2022-05-10 11:40:00,101.09,101.19,100.48,100.48,10853.0,99.6231,99.7217,99.022,99.022,10853.0
2022-05-10 11:50:00,100.42,101.0,100.24,100.76,10642.0,98.9628,99.5344,98.7855,99.2979,10642.0
2022-05-10 12:00:00,100.91,101.62,100.74,100.76,19486.0,99.4457,100.1454,99.2782,99.2979,19486.0
2022-05-10 12:10:00,100.8,101.25,100.6,100.99,9804.0,99.3373,99.7808,99.1402,99.5246,9804.0
2022-05-10 12:20:00,100.93,101.24,100.75,100.91,11762.0,99.4654,99.7709,99.2881,99.4457,11762.0
2022-05-10 12:30:00,100.96,101.16,100.37,100.43,10339.0,99.495,99.6921,98.9136,98.9727,10339.0
2022-05-10 12:40:00,100.44,101.12,100.44,101.09,7902.0,98.9826,99.6527,98.9826,99.6231,7902.0
2022-05-10 12:50:00,100.84,100.84,100.4,100.46,7061.0,99.3768,99.3768,98.9431,99.0023,7061.0
2022-05-10 13:00:00,100.46,101.47,100.44,101.29,8420.0,99.0023,99.9976,98.9826,99.8202,8420.0
2022-05-10 13:10:00,101.14,101.33,100.92,101.12,13168.0,99.6724,99.8596,99.4556,99.6527,13168.0
2022-05-10 13:20:00,101.21,101.88,101.04,101.88,6573.0,99.7414,100.4017,99.5738,100.4017,6573.0
2022-05-10 13:30:00,102.05,102.85,102.03,102.66,17989.0,100.5692,101.3576,100.5495,101.1703,17989.0
2022-05-10 13:40:00,102.79,103.33,102.57,103.05,24461.0,101.2985,101.8306,101.0816,101.5547,24461.0
2022-05-10 13:50:00,103.08,103.56,102.78,103.56,20402.0,101.5842,102.0573,101.2886,102.0573,20402.0
2022-05-10 14:00:00,103.49,103.56,102.98,103.04,11854.0,101.9883,102.0573,101.4857,101.5448,11854.0
2022-05-10 14:10:00,103.13,103.49,102.57,103.04,16079.0,101.6335,101.9883,101.0816,101.5448,16079.0
2022-05-10 14:20:00,102.95,103.2,102.33,102.82,8285.0,101.4561,101.7025,100.8451,101.328,8285.0
2022-05-10 14:30:00,102.91,103.33,102.88,103.31,13479.0,101.4167,101.8306,101.3871,101.8109,13479.0
2022-05-10 14:40:00,103.25,103.79,103.03,103.31,11552.0,101.7518,102.2839,101.535,101.8109,11552.0
2022-05-10 14:50:00,103.48,103.83,103.2,103.73,10703.0,101.9784,102.3234,101.7025,102.2248,10703.0
2022-05-10 15:00:00,103.73,104.22,103.51,103.92,31984.0,102.2248,102.7077,102.008,102.4121,31984.0
2022-05-10 15:10:00,103.78,104.44,103.78,104.34,39430.0,102.2741,102.9245,102.2741,102.826,39430.0
2022-05-10 15:20:00,104.3,104.31,103.76,103.96,63236.0,102.7865,102.7964,102.2544,102.4515,63236.0
2022-05-10 15:30:00,103.95,103.95,103.03,103.09,31756.0,102.4416,102.4416,101.535,101.5941,31756.0
2022-05-10 15:40:00,103.06,103.08,102.49,102.79,35775.0,101.5645,101.5842,101.0028,101.2985,35775.0
2022-05-10 15:50:00,102.73,102.99,102.32,102.45,94636.0,101.2393,101.4956,100.8353,100.9634,94636.0
2022-05-11 09:30:00,101.28,102.06,100.82,101.31,33639.0,99.8104,100.579,99.357,99.8399,33639.0
2022-05-11 09:40:00,101.24,104.18,101.06,104.18,20546.0,99.7709,102.6683,99.5936,102.6683,20546.0
2022-05-11 09:50:00,104.05,104.62,102.83,103.58,15677.0,102.5402,103.1019,101.3379,102.077,15677.0
2022-05-11 10:00:00,104.0,104.0,103.08,103.08,19301.0,102.4909,102.4909,101.5842,101.5842,19301.0
2022-05-11 10:10:00,102.93,103.97,102.74,103.87,15973.0,101.4364,102.4613,101.2492,102.3628,15973.0
2022-05-11 10:20:00,104.04,104.39,103.49,103.87,10262.0,102.5303,102.8752,101.9883,102.3628,10262.0
2022-05-11 10:30:00,103.92,104.34,103.41,104.1,16206.0,102.4121,102.826,101.9095,102.5894,16206.0
2022-05-11 10:40:00,104.19,104.47,103.74,103.86,12105.0,102.6781,102.9541,102.2347,102.3529,12105.0
2022-05-11 10:50:00,103.77,104.01,103.18,103.82,29552.0,102.2642,102.5008,101.6828,102.3135,29552.0
2022-05-11 11:00:00,103.72,103.83,103.13,103.14,49201.0,102.215,102.3234,101.6335,101.6434,49201.0
2022-05-11 11:10:00,103.23,103.33,102.33,102.37,10853.0,101.7321,101.8306,100.8451,100.8845,10853.0
2022-05-11 11:20:00,102.36,103.42,102.35,103.22,15984.0,100.8747,101.9193,100.8648,101.7222,15984.0
2022-05-11 11:30:00,103.24,104.23,103.01,103.88,16283.0,101.7419,102.7176,101.5153,102.3726,16283.0
2022-05-11 11:40:00,103.76,103.81,103.34,103.65,9709.0,102.2544,102.3037,101.8405,102.146,9709.0
2022-05-11 11:50:00,103.58,103.72,103.32,103.52,10554.0,102.077,102.215,101.8208,102.0179,10554.0
2022-05-11 12:00:00,103.48,103.58,103.12,103.25,8325.0,101.9784,102.077,101.6237,101.7518,8325.0
2022-05-11 12:10:00,103.13,103.43,102.85,102.86,8187.0,101.6335,101.9292,101.3576,101.3674,8187.0
2022-05-11 12:20:00,102.87,103.58,102.55,102.61,10819.0,101.3773,102.077,101.0619,101.1211,10819.0
2022-05-11 12:30:00,102.52,102.81,102.45,102.57,12418.0,101.0324,101.3182,100.9634,101.0816,12418.0
2022-05-11 12:40:00,102.53,102.83,102.18,102.31,6575.0,101.0422,101.3379,100.6973,100.8254,6575.0
2022-05-11 12:50:00,102.35,102.38,101.85,101.93,8852.0,100.8648,100.8944,100.3721,100.4509,8852.0
2022-05-11 13:00:00,101.89,102.3,101.78,101.8,8893.0,100.4115,100.8156,100.3031,100.3228,8893.0
2022-05-11 13:10:00,101.8,102.25,101.79,102.21,7541.0,100.3228,100.7663,100.313,100.7269,7541.0
2022-05-11 13:20:00,102.21,102.53,101.93,102.08,12082.0,100.7269,101.0422,100.4509,100.5988,12082.0
2022-05-11 13:30:00,101.86,102.2,101.78,101.84,15695.0,100.382,100.717,100.3031,100.3622,15695.0
2022-05-11 13:40:00,101.84,101.89,101.57,101.77,30172.0,100.3622,100.4115,100.0962,100.2933,30172.0
2022-05-11 13:50:00,101.77,102.19,101.51,101.7,18545.0,100.2933,100.7072,100.037,100.2243,18545.0
2022-05-11 14:00:00,101.66,102.58,101.66,102.13,24637.0,100.1849,101.0915,100.1849,100.648,24637.0
2022-05-11 14:10:00,102.03,102.54,102.02,102.43,10765.0,100.5495,101.0521,100.5396,100.9437,10765.0
2022-05-11 14:20:00,102.26,102.9,102.05,102.38,12544.0,100.7761,101.4069,100.5692,100.8944,12544.0
2022-05-11 14:30:00,102.37,102.54,102.12,102.45,14214.0,100.8845,101.0521,100.6382,100.9634,14214.0
2022-05-11 14:40:00,102.44,102.85,102.06,102.14,16609.0,100.9535,101.3576,100.579,100.6579,16609.0
2022-05-11 14:50:00,102.14,102.19,101.73,101.9,12903.0,100.6579,100.7072,100.2538,100.4214,12903.0
2022-05-11 15:00:00,101.85,102.21,101.81,102.16,25994.0,100.3721,100.7269,100.3327,100.6776,25994.0
2022-05-11 15:10:00,102.15,102.19,101.49,101.83,20151.0,100.6677,100.7072,100.0173,100.3524,20151.0
2022-05-11 15:20:00,101.69,101.79,101.35,101.5,26594.0,100.2144,100.313,99.8794,100.0272,26594.0
2022-05-11 15:30:00,101.54,101.85,101.39,101.4,33838.0,100.0666,100.3721,99.9188,99.9286,33838.0
2022-05-11 15:40:00,101.38,101.43,100.84,100.84,53631.0,99.9089,99.9582,99.3768,99.3768,53631.0
2022-05-11 15:50:00,100.87,100.99,100.3,100.42,174589.0,99.4063,99.5246,98.8446,98.9628,174589.0
2022-05-12 09:30:00,99.16,100.41,98.64,99.94,54933.0,97.7211,98.953,97.2087,98.4898,54933.0
2022-05-12 09:40:00,99.84,101.18,99.49,100.57,17230.0,98.3913,99.7118,98.0463,99.1107,17230.0
2022-05-12 09:50:00,100.71,101.06,99.61,99.84,14057.0,99.2486,99.5936,98.1646,98.3913,14057.0
2022-05-12 10:00:00,99.86,100.65,99.4,100.57,17495.0,98.411,99.1895,97.9576,99.1107,17495.0
2022-05-12 10:10:00,100.78,101.31,100.5,100.96,10632.0,99.3176,99.8399,99.0417,99.495,10632.0
2022-05-12 10:20:00,101.03,101.64,100.79,101.0,18112.0,99.564,100.1651,99.3275,99.5344,18112.0
2022-05-12 10:30:00,101.11,101.51,100.26,101.12,13887.0,99.6428,100.037,98.8052,99.6527,13887.0
2022-05-12 10:40:00,101.02,101.3,100.4,100.78,13551.0,99.5541,99.8301,98.9431,99.3176,13551.0
2022-05-12 10:50:00,100.98,101.95,100.97,101.86,8295.0,99.5147,100.4706,99.5049,100.382,8295.0
2022-05-12 11:00:00,101.85,102.14,101.64,102.11,14055.0,100.3721,100.6579,100.1651,100.6283,14055.0
2022-05-12 11:10:00,102.22,102.24,101.28,101.54,9600.0,100.7367,100.7564,99.8104,100.0666,9600.0
2022-05-12 11:20:00,101.4,101.53,101.2,101.42,8000.0,99.9286,100.0567,99.7315,99.9483,8000.0
2022-05-12 11:30:00,101.57,101.57,100.89,101.53,12562.0,100.0962,100.0962,99.426,100.0567,12562.0
2022-05-12 11:40:00,101.4,101.53,100.8,100.9,11189.0,99.9286,100.0567,99.3373,99.4359,11189.0
2022-05-12 11:50:00,100.92,100.98,100.24,100.26,11319.0,99.4556,99.5147,98.7855,98.8052,11319.0
2022-05-12 12:00:00,100.17,100.36,100.0,100.23,9501.0,98.7165,98.9037,98.5489,98.7756,9501.0
2022-05-12 12:10:00,100.15,100.16,99.38,99.76,19576.0,98.6968,98.7066,97.9379,98.3124,19576.0
2022-05-12 12:20:00,99.69,100.71,99.49,100.54,19520.0,98.2434,99.2486,98.0463,99.0811,19520.0
2022-05-12 12:30:00,100.59,101.18,100.57,100.79,18875.0,99.1304,99.7118,99.1107,99.3275,18875.0
2022-05-12 12:40:00,100.7,101.41,100.46,101.19,7492.0,99.2388,99.9385,99.0023,99.7217,7492.0
2022-05-12 12:50:00,101.23,101.46,100.86,101.04,8294.0,99.7611,99.9878,99.3965,99.5738,8294.0
2022-05-12 13:00:00,101.07,101.26,100.64,100.76,8240.0,99.6034,99.7907,99.1797,99.2979,8240.0
2022-05-12 13:10:00,100.69,101.05,100.32,100.44,10703.0,99.2289,99.5837,98.8643,98.9826,10703.0
2022-05-12 13:20:00,100.56,100.72,100.02,100.24,15086.0,99.1008,99.2585,98.5686,98.7855,15086.0
2022-05-12 13:30:00,100.18,100.34,99.47,99.57,35332.0,98.7263,98.884,98.0266,98.1252,35332.0
2022-05-12 13:40:00,99.51,99.73,99.24,99.24,18186.0,98.066,98.2829,97.8,97.8,18186.0
2022-05-12 13:50:00,99.19,99.29,98.94,99.01,16044.0,97.7507,97.8492,97.5043,97.5733,16044.0
2022-05-12 14:00:00,99.09,99.35,98.89,98.9,10450.0,97.6521,97.9084,97.455,97.4649,10450.0
2022-05-12 14:10:00,98.98,99.91,98.97,99.91,57816.0,97.5437,98.4602,97.5339,98.4602,57816.0
2022-05-12 14:20:00,99.81,100.22,99.63,99.79,27702.0,98.3617,98.7657,98.1843,98.342,27702.0
2022-05-12 14:30:00,99.72,99.72,99.31,99.45,15475.0,98.273,98.273,97.869,98.0069,15475.0
2022-05-12 14:40:00,99.41,99.64,99.18,99.45,10258.0,97.9675,98.1942,97.7408,98.0069,10258.0
2022-05-12 14:50:00,99.39,99.74,99.27,99.47,9849.0,97.9478,98.2927,97.8295,98.0266,9849.0
2022-05-12 15:00:00,99.47,100.2,99.45,99.91,17372.0,98.0266,98.746,98.0069,98.4602,17372.0
2022-05-12 15:10:00,99.85,100.61,99.7,100.43,71096.0,98.4011,99.1501,98.2533,98.9727,71096.0
2022-05-12 15:20:00,100.41,101.53,100.4,100.75,56889.0,98.953,100.0567,98.9431,99.2881,56889.0
2022-05-12 15:30:00,100.74,101.22,100.54,100.9,47361.0,99.2782,99.7512,99.0811,99.4359,47361.0
2022-05-12 15:40:00,101.0,101.05,100.44,100.45,56546.0,99.5344,99.5837,98.9826,98.9924,56546.0
2022-05-12 15:50:00,100.5,101.93,100.44,101.87,160306.0,99.0417,100.4509,98.9826,100.3918,160306.0
2022-05-13 09:30:00,103.87,104.06,103.19,103.93,27821.0,102.3628,102.55,101.6927,102.4219,27821.0
2022-05-13 09:40:00,104.04,104.72,104.02,104.42,22129.0,102.5303,103.2004,102.5106,102.9048,22129.0
2022-05-13 09:50:00,104.5,105.06,104.29,104.4,14180.0,102.9836,103.5355,102.7767,102.8851,14180.0
2022-05-13 10:00:00,104.57,105.35,104.51,105.2,15455.0,103.0526,103.8213,102.9935,103.6735,15455.0
2022-05-13 10:10:00,105.15,105.23,104.75,105.05,15749.0,103.6242,103.703,103.23,103.5257,15749.0
2022-05-13 10:20:00,105.2,105.8,105.1,105.63,8050.0,103.6735,104.2648,103.5749,104.0972,8050.0
2022-05-13 10:30:00,105.72,106.15,105.64,105.98,15030.0,104.1859,104.6097,104.1071,104.4422,15030.0
2022-05-13 10:40:00,106.1,106.14,105.6,105.84,8438.0,104.5604,104.5998,104.0677,104.3042,8438.0
2022-05-13 10:50:00,105.81,106.16,105.79,105.97,12152.0,104.2746,104.6196,104.2549,104.4323,12152.0
2022-05-13 11:00:00,105.85,106.14,105.53,106.06,14298.0,104.3141,104.5998,103.9987,104.521,14298.0
2022-05-13 11:10:00,106.05,106.24,105.76,105.84,16093.0,104.5112,104.6984,104.2254,104.3042,16093.0
2022-05-13 11:20:00,106.11,106.46,106.08,106.44,15334.0,104.5703,104.9152,104.5407,104.8955,15334.0
2022-05-13 11:30:00,106.44,106.45,106.0,106.28,5445.0,104.8955,104.9053,104.4619,104.7378,5445.0
2022-05-13 11:40:00,106.18,106.45,105.94,106.45,5714.0,104.6393,104.9053,104.4027,104.9053,5714.0
2022-05-13 11:50:00,106.41,106.75,106.41,106.75,9545.0,104.8659,105.201,104.8659,105.201,9545.0
2022-05-13 12:00:00,106.73,107.0,106.72,107.0,5647.0,105.1813,105.4474,105.1714,105.4474,5647.0
2022-05-13 12:10:00,107.03,107.35,107.02,107.25,5971.0,105.4769,105.7923,105.4671,105.6937,5971.0
2022-05-13 12:20:00,107.23,107.41,107.13,107.3,5701.0,105.674,105.8514,105.5755,105.743,5701.0
2022-05-13 12:30:00,107.36,107.46,107.3,107.42,3956.0,105.8021,105.9007,105.743,105.8613,3956.0
2022-05-13 12:40:00,107.35,107.44,107.09,107.14,5184.0,105.7923,105.881,105.5361,105.5853,5184.0
2022-05-13 12:50:00,107.11,107.45,106.52,107.45,7691.0,105.5558,105.8908,104.9743,105.8908,7691.0
2022-05-13 13:00:00,107.43,107.5,107.2,107.36,11564.0,105.8711,105.9401,105.6445,105.8021,11564.0
2022-05-13 13:10:00,107.29,107.47,107.05,107.13,7143.0,105.7332,105.9105,105.4966,105.5755,7143.0
2022-05-13 13:20:00,107.13,107.47,107.08,107.34,5496.0,105.5755,105.9105,105.5262,105.7824,5496.0
2022-05-13 13:30:00,107.39,107.48,107.2,107.21,8147.0,105.8317,105.9204,105.6445,105.6543,8147.0
2022-05-13 13:40:00,107.18,107.41,106.98,107.2,11758.0,105.6248,105.8514,105.4277,105.6445,11758.0
2022-05-13 13:50:00,107.17,107.21,106.79,106.98,9251.0,105.6149,105.6543,105.2404,105.4277,9251.0
2022-05-13 14:00:00,107.03,107.03,106.12,106.63,12957.0,105.4769,105.4769,104.5801,105.0827,12957.0
2022-05-13 14:10:00,106.61,106.73,106.2,106.73,8174.0,105.063,105.1813,104.659,105.1813,8174.0
2022-05-13 14:20:00,106.73,106.73,106.41,106.59,8676.0,105.1813,105.1813,104.8659,105.0433,8676.0
2022-05-13 14:30:00,106.65,107.04,106.6,106.78,9674.0,105.1024,105.4868,105.0532,105.2306,9674.0
2022-05-13 14:40:00,106.94,107.12,106.81,106.98,8560.0,105.3882,105.5656,105.2601,105.4277,8560.0
2022-05-13 14:50:00,107.02,107.61,107.01,107.53,12068.0,105.4671,106.0485,105.4572,105.9697,12068.0
2022-05-13 15:00:00,107.55,107.87,107.45,107.86,17258.0,105.9894,106.3047,105.8908,106.2949,17258.0
2022-05-13 15:10:00,107.89,108.24,107.76,108.16,30975.0,106.3245,106.6694,106.1963,106.5905,30975.0
2022-05-13 15:20:00,108.18,108.42,107.98,108.41,32511.0,106.6102,106.8468,106.4131,106.8369,32511.0
2022-05-13 15:30:00,108.4,108.42,107.41,107.53,37301.0,106.8271,106.8468,105.8514,105.9697,37301.0
2022-05-13 15:40:00,107.53,107.75,107.01,107.13,58702.0,105.9697,106.1865,105.4572,105.5755,58702.0
2022-05-13 15:50:00,107.19,107.35,106.82,107.34,146630.0,105.6346,105.7923,105.27,105.7824,146630.0
2022-05-16 09:30:00,105.97,106.5,104.57,105.58,25034.0,104.4323,104.9546,103.0526,104.048,25034.0
2022-05-16 09:40:00,105.55,105.92,104.64,104.81,9676.0,104.0184,104.383,103.1216,103.2891,9676.0
2022-05-16 09:50:00,105.05,105.39,104.63,104.84,13668.0,103.5257,103.8607,103.1118,103.3187,13668.0
2022-05-16 10:00:00,104.91,105.7,104.57,105.63,27273.0,103.3877,104.1662,103.0526,104.0972,27273.0
2022-05-16 10:10:00,105.59,106.14,105.51,105.59,14515.0,104.0578,104.5998,103.979,104.0578,14515.0
2022-05-16 10:20:00,105.73,105.98,105.54,105.87,6764.0,104.1958,104.4422,104.0086,104.3338,6764.0
2022-05-16 10:30:00,106.1,106.1,105.38,105.65,10583.0,104.5604,104.5604,103.8509,104.117,10583.0
2022-05-16 10:40:00,105.41,105.52,104.97,105.05,8900.0,103.8804,103.9888,103.4468,103.5257,8900.0
2022-05-16 10:50:00,105.04,105.1,104.5,104.51,6424.0,103.5158,103.5749,102.9836,102.9935,6424.0
2022-05-16 11:00:00,104.34,104.56,104.23,104.56,6405.0,102.826,103.0428,102.7176,103.0428,6405.0
2022-05-16 11:10:00,104.53,104.92,104.41,104.9,6993.0,103.0132,103.3975,102.8949,103.3778,6993.0
2022-05-16 11:20:00,104.87,104.87,104.12,104.16,8747.0,103.3483,103.3483,102.6092,102.6486,8747.0
2022-05-16 11:30:00,104.06,104.44,103.8,104.36,13674.0,102.55,102.9245,102.2938,102.8457,13674.0
2022-05-16 11:40:00,104.29,104.81,104.06,104.81,12461.0,102.7767,103.2891,102.55,103.2891,12461.0
2022-05-16 11:50:00,104.73,105.02,104.62,104.98,8111.0,103.2103,103.4961,103.1019,103.4567,8111.0
2022-05-16 12:00:00,105.03,105.5,104.98,105.13,10500.0,103.506,103.9691,103.4567,103.6045,10500.0
2022-05-16 12:10:00,105.1,105.12,104.72,104.82,11249.0,103.5749,103.5946,103.2004,103.299,11249.0
2022-05-16 12:20:00,104.82,104.83,104.38,104.51,6255.0,103.299,103.3089,102.8654,102.9935,6255.0
2022-05-16 12:30:00,104.52,104.68,104.32,104.37,7759.0,103.0034,103.161,102.8063,102.8555,7759.0
2022-05-16 12:40:00,104.23,104.42,104.19,104.39,4605.0,102.7176,102.9048,102.6781,102.8752,4605.0
2022-05-16 12:50:00,104.37,104.37,104.14,104.17,10101.0,102.8555,102.8555,102.6289,102.6584,10101.0
2022-05-16 13:00:00,104.15,104.45,104.05,104.37,7168.0,102.6387,102.9344,102.5402,102.8555,7168.0
2022-05-16 13:10:00,104.43,104.74,104.39,104.39,11192.0,102.9147,103.2202,102.8752,102.8752,11192.0
2022-05-16 13:20:00,104.34,105.28,104.34,105.22,9011.0,102.826,103.7523,102.826,103.6932,9011.0
2022-05-16 13:30:00,105.24,105.29,105.02,105.13,9177.0,103.7129,103.7622,103.4961,103.6045,9177.0
2022-05-16 13:40:00,105.22,105.38,104.87,104.87,10223.0,103.6932,103.8509,103.3483,103.3483,10223.0
2022-05-16 13:50:00,104.88,105.19,104.88,105.03,6182.0,103.3581,103.6636,103.3581,103.506,6182.0
2022-05-16 14:00:00,105.0,105.29,104.74,105.23,4872.0,103.4764,103.7622,103.2202,103.703,4872.0
2022-05-16 14:10:00,105.21,105.21,104.95,105.0,5643.0,103.6833,103.6833,103.4271,103.4764,5643.0
2022-05-16 14:20:00,105.08,105.35,104.96,105.3,4783.0,103.5552,103.8213,103.437,103.772,4783.0
2022-05-16 14:30:00,105.41,105.48,105.14,105.23,6370.0,103.8804,103.9494,103.6144,103.703,6370.0
2022-05-16 14:40:00,105.28,105.35,105.0,105.09,7200.0,103.7523,103.8213,103.4764,103.5651,7200.0
2022-05-16 14:50:00,105.0,105.13,104.77,104.87,12364.0,103.4764,103.6045,103.2497,103.3483,12364.0
2022-05-16 15:00:00,104.85,104.98,104.66,104.69,10055.0,103.3286,103.4567,103.1413,103.1709,10055.0
2022-05-16 15:10:00,104.65,104.71,104.26,104.33,11966.0,103.1315,103.1906,102.7471,102.8161,11966.0
2022-05-16 15:20:00,104.31,104.31,104.01,104.15,15719.0,102.7964,102.7964,102.5008,102.6387,15719.0
2022-05-16 15:30:00,104.12,104.16,103.77,104.08,22026.0,102.6092,102.6486,102.2642,102.5697,22026.0
2022-05-16 15:40:00,104.18,104.2,103.87,103.92,21318.0,102.6683,102.688,102.3628,102.4121,21318.0
2022-05-16 15:50:00,104.06,104.28,103.37,103.52,138194.0,102.55,102.7668,101.87,102.0179,138194.0
2022-05-17 09:30:00,106.29,107.34,106.01,106.56,44238.0,104.7477,105.7824,104.4717,105.0138,44238.0
2022-05-17 09:40:00,106.78,107.24,105.91,106.23,19314.0,105.2306,105.6839,104.3732,104.6885,19314.0
2022-05-17 09:50:00,106.11,106.32,105.76,105.98,11255.0,104.5703,104.7772,104.2254,104.4422,11255.0
2022-05-17 10:00:00,106.14,106.9,106.08,106.45,11519.0,104.5998,105.3488,104.5407,104.9053,11519.0
2022-05-17 10:10:00,106.33,106.33,105.8,105.9,10231.0,104.7871,104.7871,104.2648,104.3633,10231.0
2022-05-17 10:20:00,105.86,106.05,105.66,105.66,14913.0,104.3239,104.5112,104.1268,104.1268,14913.0
2022-05-17 10:30:00,105.69,105.86,105.28,105.32,5994.0,104.1564,104.3239,103.7523,103.7917,5994.0
2022-05-17 10:40:00,105.36,105.47,104.94,105.04,11309.0,103.8312,103.9396,103.4173,103.5158,11309.0
2022-05-17 10:50:00,105.18,105.67,105.0,105.55,8851.0,103.6538,104.1367,103.4764,104.0184,8851.0
2022-05-17 11:00:00,105.62,105.98,105.56,105.83,10122.0,104.0874,104.4422,104.0283,104.2943,10122.0
2022-05-17 11:10:00,105.8,106.26,105.76,106.1,13154.0,104.2648,104.7181,104.2254,104.5604,13154.0
2022-05-17 11:20:00,106.2,106.42,106.11,106.29,12027.0,104.659,104.8758,104.5703,104.7477,12027.0
2022-05-17 11:30:00,106.33,106.48,106.3,106.48,16114.0,104.7871,104.9349,104.7575,104.9349,16114.0
2022-05-17 11:40:00,106.44,106.61,106.1,106.13,27751.0,104.8955,105.063,104.5604,104.59,27751.0
2022-05-17 11:50:00,106.17,106.36,106.16,106.31,9713.0,104.6294,104.8167,104.6196,104.7674,9713.0
2022-05-17 12:00:00,106.34,106.34,105.87,106.07,10759.0,104.7969,104.7969,104.3338,104.5309,10759.0
2022-05-17 12:10:00,106.08,106.2,105.93,106.12,20281.0,104.5407,104.659,104.3929,104.5801,20281.0
2022-05-17 12:20:00,106.12,106.65,105.99,106.64,10145.0,104.5801,105.1024,104.452,105.0926,10145.0
2022-05-17 12:30:00,106.63,106.8,106.49,106.68,8526.0,105.0827,105.2503,104.9448,105.132,8526.0
2022-05-17 12:40:00,106.71,107.09,106.71,107.09,9178.0,105.1616,105.5361,105.1616,105.5361,9178.0
2022-05-17 12:50:00,107.03,107.17,106.96,107.07,6107.0,105.4769,105.6149,105.4079,105.5163,6107.0
2022-05-17 13:00:00,107.09,107.6,106.97,107.48,7321.0,105.5361,106.0387,105.4178,105.9204,7321.0
2022-05-17 13:10:00,107.49,107.58,107.37,107.54,5989.0,105.9303,106.0189,105.812,105.9795,5989.0
2022-05-17 13:20:00,107.48,107.56,107.35,107.38,3801.0,105.9204,105.9992,105.7923,105.8219,3801.0
2022-05-17 13:30:00,107.42,107.63,107.42,107.48,6375.0,105.8613,106.0682,105.8613,105.9204,6375.0
2022-05-17 13:40:00,107.49,107.49,107.24,107.35,7861.0,105.9303,105.9303,105.6839,105.7923,7861.0
2022-05-17 13:50:00,107.44,107.45,107.25,107.25,5967.0,105.881,105.8908,105.6937,105.6937,5967.0
2022-05-17 14:00:00,107.42,107.7,107.03,107.65,6925.0,105.8613,106.1372,105.4769,106.0879,6925.0
2022-05-17 14:10:00,107.65,107.72,106.87,107.06,11934.0,106.0879,106.1569,105.3193,105.5065,11934.0
2022-05-17 14:20:00,107.01,107.14,106.41,106.93,9739.0,105.4572,105.5853,104.8659,105.3784,9739.0
2022-05-17 14:30:00,106.85,107.31,106.66,107.31,13067.0,105.2995,105.7529,105.1123,105.7529,13067.0
2022-05-17 14:40:00,107.45,108.1,107.34,108.07,12495.0,105.8908,106.5314,105.7824,106.5018,12495.0
2022-05-17 14:50:00,108.07,108.16,107.91,108.1,10744.0,106.5018,106.5905,106.3442,106.5314,10744.0
2022-05-17 15:00:00,108.05,108.54,108.04,108.34,16364.0,106.4821,106.965,106.4723,106.7679,16364.0
2022-05-17 15:10:00,108.31,108.71,108.28,108.71,16066.0,106.7384,107.1326,106.7088,107.1326,16066.0
2022-05-17 15:20:00,108.7,108.84,108.62,108.78,16775.0,107.1227,107.2607,107.0439,107.2015,16775.0
2022-05-17 15:30:00,108.74,108.86,108.14,108.15,27567.0,107.1621,107.2804,106.5708,106.5807,27567.0
2022-05-17 15:40:00,108.1,108.29,107.76,107.77,27585.0,106.5314,106.7186,106.1963,106.2062,27585.0
2022-05-17 15:50:00,107.85,108.51,107.85,108.51,129483.0,106.285,106.9355,106.285,106.9355,129483.0
2022-05-18 09:30:00,106.43,107.54,106.39,106.95,18341.0,104.8856,105.9795,104.8462,105.3981,18341.0
2022-05-18 09:40:00,107.15,107.48,106.71,107.42,7852.0,105.5952,105.9204,105.1616,105.8613,7852.0
2022-05-18 09:50:00,107.44,108.02,107.32,107.4,14237.0,105.881,106.4526,105.7627,105.8416,14237.0
2022-05-18 10:00:00,107.55,108.31,107.42,108.03,9141.0,105.9894,106.7384,105.8613,106.4624,9141.0
2022-05-18 10:10:00,107.97,108.34,107.75,107.75,4916.0,106.4033,106.7679,106.1865,106.1865,4916.0
2022-05-18 10:20:00,107.87,108.18,107.61,107.61,9370.0,106.3047,106.6102,106.0485,106.0485,9370.0
2022-05-18 10:30:00,107.5,107.77,106.97,107.26,15188.0,105.9401,106.2062,105.4178,105.7036,15188.0
2022-05-18 10:40:00,107.3,107.85,107.14,107.77,12067.0,105.743,106.285,105.5853,106.2062,12067.0
2022-05-18 10:50:00,107.7,107.8,107.46,107.8,5320.0,106.1372,106.2358,105.9007,106.2358,5320.0
2022-05-18 11:00:00,107.68,107.83,107.31,107.34,12777.0,106.1175,106.2653,105.7529,105.7824,12777.0
2022-05-18 11:10:00,107.37,107.45,106.73,106.73,5356.0,105.812,105.8908,105.1813,105.1813,5356.0
2022-05-18 11:20:00,106.48,106.6,105.9,105.9,4443.0,104.9349,105.0532,104.3633,104.3633,4443.0
2022-05-18 11:30:00,105.77,106.05,105.67,105.86,12416.0,104.2352,104.5112,104.1367,104.3239,12416.0
2022-05-18 11:40:00,105.95,106.42,105.79,105.83,7720.0,104.4126,104.8758,104.2549,104.2943,7720.0
2022-05-18 11:50:00,105.8,105.93,105.35,105.47,7163.0,104.2648,104.3929,103.8213,103.9396,7163.0
2022-05-18 12:00:00,105.5,105.66,105.2,105.36,9389.0,103.9691,104.1268,103.6735,103.8312,9389.0
2022-05-18 12:10:00,105.25,105.77,105.25,105.72,10389.0,103.7228,104.2352,103.7228,104.1859,10389.0
2022-05-18 12:20:00,105.74,105.74,105.22,105.44,12568.0,104.2056,104.2056,103.6932,103.91,12568.0
2022-05-18 12:30:00,105.39,105.65,105.32,105.43,3425.0,103.8607,104.117,103.7917,103.9001,3425.0
2022-05-18 12:40:00,105.48,105.57,105.21,105.57,7106.0,103.9494,104.0381,103.6833,104.0381,7106.0
2022-05-18 12:50:00,105.48,105.75,105.43,105.72,4944.0,103.9494,104.2155,103.9001,104.1859,4944.0
2022-05-18 13:00:00,105.72,105.73,104.95,104.95,6977.0,104.1859,104.1958,103.4271,103.4271,6977.0
2022-05-18 13:10:00,104.84,104.84,104.53,104.65,8483.0,103.3187,103.3187,103.0132,103.1315,8483.0
2022-05-18 13:20:00,104.66,104.84,104.39,104.7,9684.0,103.1413,103.3187,102.8752,103.1807,9684.0
2022-05-18 13:30:00,104.63,104.66,104.37,104.45,10437.0,103.1118,103.1413,102.8555,102.9344,10437.0
2022-05-18 13:40:00,104.4,104.4,103.66,103.84,11007.0,102.8851,102.8851,102.1558,102.3332,11007.0
2022-05-18 13:50:00,103.86,103.9,103.6,103.75,12632.0,102.3529,102.3923,102.0967,102.2445,12632.0
2022-05-18 14:00:00,103.82,103.93,103.59,103.73,10052.0,102.3135,102.4219,102.0868,102.2248,10052.0
2022-05-18 14:10:00,103.81,103.95,103.47,103.75,13143.0,102.3037,102.4416,101.9686,102.2445,13143.0
2022-05-18 14:20:00,103.72,103.91,103.61,103.79,12749.0,102.215,102.4022,102.1066,102.2839,12749.0
2022-05-18 14:30:00,103.69,103.81,103.07,103.17,18829.0,102.1854,102.3037,101.5744,101.6729,18829.0
2022-05-18 14:40:00,103.2,103.3,102.82,103.15,14734.0,101.7025,101.8011,101.328,101.6532,14734.0
2022-05-18 14:50:00,103.07,103.24,102.54,102.78,14229.0,101.5744,101.7419,101.0521,101.2886,14229.0
2022-05-18 15:00:00,102.78,103.27,102.77,102.95,12974.0,101.2886,101.7715,101.2787,101.4561,12974.0
2022-05-18 15:10:00,102.98,103.19,102.96,103.09,18672.0,101.4857,101.6927,101.466,101.5941,18672.0
2022-05-18 15:20:00,103.06,103.26,102.82,102.99,24527.0,101.5645,101.7616,101.328,101.4956,24527.0
2022-05-18 15:30:00,102.99,103.62,102.83,103.45,39783.0,101.4956,102.1164,101.3379,101.9489,39783.0
2022-05-18 15:40:00,103.51,103.62,102.93,103.02,49133.0,102.008,102.1164,101.4364,101.5251,49133.0
2022-05-18 15:50:00,102.99,103.28,102.5,102.81,161002.0,101.4956,101.7813,101.0127,101.3182,161002.0
2022-05-19 09:30:00,102.4,104.91,102.19,104.45,29383.0,100.9141,103.3877,100.7072,102.9344,29383.0
2022-05-19 09:40:00,104.23,104.33,102.41,102.41,24167.0,102.7176,102.8161,100.924,100.924,24167.0
2022-05-19 09:50:00,102.36,103.5,102.03,103.04,37215.0,100.8747,101.9982,100.5495,101.5448,37215.0
2022-05-19 10:00:00,103.11,104.03,103.03,103.34,41419.0,101.6138,102.5205,101.535,101.8405,41419.0
2022-05-19 10:10:00,103.55,104.04,103.31,103.75,16598.0,102.0474,102.5303,101.8109,102.2445,16598.0
2022-05-19 10:20:00,103.63,104.21,103.27,103.32,8482.0,102.1263,102.6979,101.7715,101.8208,8482.0
2022-05-19 10:30:00,103.37,104.05,103.11,103.66,18295.0,101.87,102.5402,101.6138,102.1558,18295.0
2022-05-19 10:40:00,103.68,103.81,103.35,103.44,10556.0,102.1755,102.3037,101.8503,101.939,10556.0
2022-05-19 10:50:00,103.54,104.25,103.34,103.92,14327.0,102.0376,102.7373,101.8405,102.4121,14327.0
2022-05-19 11:00:00,103.85,104.04,103.59,103.98,21484.0,102.3431,102.5303,102.0868,102.4712,21484.0
2022-05-19 11:10:00,104.24,104.55,103.97,104.27,16626.0,102.7274,103.0329,102.4613,102.757,16626.0
2022-05-19 11:20:00,104.2,104.39,104.03,104.1,10398.0,102.688,102.8752,102.5205,102.5894,10398.0
2022-05-19 11:30:00,104.24,104.94,104.2,104.86,9348.0,102.7274,103.4173,102.688,103.3384,9348.0
2022-05-19 11:40:00,104.97,105.54,104.91,105.42,37340.0,103.4468,104.0086,103.3877,103.8903,37340.0
2022-05-19 11:50:00,105.35,105.4,104.98,105.08,7844.0,103.8213,103.8706,103.4567,103.5552,7844.0
2022-05-19 12:00:00,105.11,105.19,104.92,105.13,7397.0,103.5848,103.6636,103.3975,103.6045,7397.0
2022-05-19 12:10:00,105.05,105.21,104.71,104.71,7200.0,103.5257,103.6833,103.1906,103.1906,7200.0
2022-05-19 12:20:00,104.53,104.87,104.2,104.87,11034.0,103.0132,103.3483,102.688,103.3483,11034.0
2022-05-19 12:30:00,104.85,104.85,104.23,104.31,4202.0,103.3286,103.3286,102.7176,102.7964,4202.0
2022-05-19 12:40:00,104.02,104.11,103.73,103.91,3580.0,102.5106,102.5993,102.2248,102.4022,3580.0
2022-05-19 12:50:00,103.96,104.1,103.81,104.1,5325.0,102.4515,102.5894,102.3037,102.5894,5325.0
2022-05-19 13:00:00,104.18,104.2,103.73,103.73,4184.0,102.6683,102.688,102.2248,102.2248,4184.0
2022-05-19 13:10:00,103.82,103.83,102.95,103.44,9661.0,102.3135,102.3234,101.4561,101.939,9661.0
2022-05-19 13:20:00,103.42,103.73,103.33,103.35,8928.0,101.9193,102.2248,101.8306,101.8503,8928.0
2022-05-19 13:30:00,103.38,103.88,103.34,103.63,7586.0,101.8799,102.3726,101.8405,102.1263,7586.0
2022-05-19 13:40:00,103.53,103.71,103.01,103.05,8845.0,102.0277,102.2051,101.5153,101.5547,8845.0
2022-05-19 13:50:00,102.98,104.45,102.97,104.33,10589.0,101.4857,102.9344,101.4758,102.8161,10589.0
2022-05-19 14:00:00,104.3,104.3,103.48,103.78,7487.0,102.7865,102.7865,101.9784,102.2741,7487.0
2022-05-19 14:10:00,103.76,104.12,103.64,103.93,8333.0,102.2544,102.6092,102.1361,102.4219,8333.0
2022-05-19 14:20:00,103.77,104.26,103.77,104.0,7342.0,102.2642,102.7471,102.2642,102.4909,7342.0
2022-05-19 14:30:00,103.87,104.31,103.61,104.11,8013.0,102.3628,102.7964,102.1066,102.5993,8013.0
2022-05-19 14:40:00,104.0,104.41,103.61,104.4,7642.0,102.4909,102.8949,102.1066,102.8851,7642.0
2022-05-19 14:50:00,104.44,104.53,103.89,104.18,7673.0,102.9245,103.0132,102.3825,102.6683,7673.0
2022-05-19 15:00:00,104.23,104.46,104.06,104.07,11253.0,102.7176,102.9442,102.55,102.5599,11253.0
2022-05-19 15:10:00,103.98,104.03,103.48,103.52,13574.0,102.4712,102.5205,101.9784,102.0179,13574.0
2022-05-19 15:20:00,103.5,103.53,102.84,102.85,14597.0,101.9982,102.0277,101.3477,101.3576,14597.0
2022-05-19 15:30:00,102.8,103.0,102.43,102.57,25296.0,101.3083,101.5054,100.9437,101.0816,25296.0
2022-05-19 15:40:00,102.6,103.11,102.46,102.84,30991.0,101.1112,101.6138,100.9732,101.3477,30991.0
2022-05-19 15:50:00,102.93,102.98,102.01,102.17,143655.0,101.4364,101.4857,100.5298,100.6875,143655.0
2022-05-20 09:30:00,104.62,105.07,103.83,103.92,50171.0,103.1019,103.5454,102.3234,102.4121,50171.0
2022-05-20 09:40:00,103.88,104.45,102.69,102.74,38543.0,102.3726,102.9344,101.1999,101.2492,38543.0
2022-05-20 09:50:00,102.79,103.51,102.77,103.36,9732.0,101.2985,102.008,101.2787,101.8602,9732.0
2022-05-20 10:00:00,103.33,103.49,102.55,102.69,17168.0,101.8306,101.9883,101.0619,101.1999,17168.0
2022-05-20 10:10:00,102.66,102.74,102.43,102.59,6880.0,101.1703,101.2492,100.9437,101.1014,6880.0
2022-05-20 10:20:00,102.69,102.69,102.19,102.53,16179.0,101.1999,101.1999,100.7072,101.0422,16179.0
2022-05-20 10:30:00,102.33,102.53,102.06,102.1,13339.0,100.8451,101.0422,100.579,100.6185,13339.0
2022-05-20 10:40:00,102.03,102.31,101.8,101.83,16044.0,100.5495,100.8254,100.3228,100.3524,16044.0
2022-05-20 10:50:00,101.73,101.73,100.81,100.95,18022.0,100.2538,100.2538,99.3472,99.4852,18022.0
2022-05-20 11:00:00,100.99,101.13,100.4,100.51,26379.0,99.5246,99.6625,98.9431,99.0515,26379.0
2022-05-20 11:10:00,100.43,100.44,99.92,100.06,24208.0,98.9727,98.9826,98.4701,98.6081,24208.0
2022-05-20 11:20:00,100.02,100.38,99.61,100.04,20780.0,98.5686,98.9234,98.1646,98.5884,20780.0
2022-05-20 11:30:00,100.08,100.42,99.93,100.05,42663.0,98.6278,98.9628,98.48,98.5982,42663.0
2022-05-20 11:40:00,100.07,100.48,100.07,100.4,12874.0,98.6179,99.022,98.6179,98.9431,12874.0
2022-05-20 11:50:00,100.34,100.49,99.89,99.89,13322.0,98.884,99.0318,98.4405,98.4405,13322.0
2022-05-20 12:00:00,99.84,100.0,98.91,98.92,20685.0,98.3913,98.5489,97.4748,97.4846,20685.0
2022-05-20 12:10:00,98.98,99.06,98.51,98.57,20176.0,97.5437,97.6226,97.0806,97.1397,20176.0
2022-05-20 12:20:00,98.6,98.86,98.56,98.71,13300.0,97.1693,97.4255,97.1298,97.2777,13300.0
2022-05-20 12:30:00,98.7,98.86,98.13,98.23,17457.0,97.2678,97.4255,96.7061,96.8046,17457.0
2022-05-20 12:40:00,98.2,98.26,97.82,98.25,22287.0,96.7751,96.8342,96.4006,96.8243,22287.0
2022-05-20 12:50:00,98.31,98.31,97.95,98.06,13453.0,96.8835,96.8835,96.5287,96.6371,13453.0
2022-05-20 13:00:00,98.06,98.21,97.87,97.97,10693.0,96.6371,96.7849,96.4498,96.5484,10693.0
2022-05-20 13:10:00,97.92,98.19,97.87,98.03,21237.0,96.4991,96.7652,96.4498,96.6075,21237.0
2022-05-20 13:20:00,98.03,98.1,97.7,97.72,23427.0,96.6075,96.6765,96.2823,96.302,23427.0
2022-05-20 13:30:00,97.69,98.61,97.63,98.45,50835.0,96.2725,97.1791,96.2133,97.0214,50835.0
2022-05-20 13:40:00,98.49,99.02,98.37,98.85,11758.0,97.0609,97.5832,96.9426,97.4156,11758.0
2022-05-20 13:50:00,98.83,99.45,98.65,99.25,18485.0,97.3959,98.0069,97.2185,97.8098,18485.0
2022-05-20 14:00:00,99.24,99.28,98.73,98.83,13937.0,97.8,97.8394,97.2974,97.3959,13937.0
2022-05-20 14:10:00,99.09,99.09,98.54,98.62,5175.0,97.6521,97.6521,97.1101,97.189,5175.0
2022-05-20 14:20:00,98.55,98.8,98.52,98.74,10753.0,97.12,97.3664,97.0904,97.3072,10753.0
2022-05-20 14:30:00,98.69,98.8,98.3,98.62,24586.0,97.2579,97.3664,96.8736,97.189,24586.0
2022-05-20 14:40:00,98.56,99.0,98.5,98.87,21490.0,97.1298,97.5635,97.0707,97.4353,21490.0
2022-05-20 14:50:00,98.87,99.78,98.69,99.28,14899.0,97.4353,98.3321,97.2579,97.8394,14899.0
2022-05-20 15:00:00,99.32,99.56,99.1,99.27,21529.0,97.8788,98.1153,97.662,97.8295,21529.0
2022-05-20 15:10:00,99.28,99.94,99.24,99.76,14778.0,97.8394,98.4898,97.8,98.3124,14778.0
2022-05-20 15:20:00,99.76,100.77,99.74,100.7,25751.0,98.3124,99.3078,98.2927,99.2388,25751.0
2022-05-20 15:30:00,100.76,101.64,100.55,101.11,65743.0,99.2979,100.1651,99.091,99.6428,65743.0
2022-05-20 15:40:00,101.1,101.7,100.88,101.22,94370.0,99.633,100.2243,99.4162,99.7512,94370.0
2022-05-20 15:50:00,101.26,102.57,101.12,102.44,222065.0,99.7907,101.0816,99.6527,100.9535,222065.0
2022-05-23 09:30:00,102.47,103.37,101.8,102.61,26918.0,100.9831,101.87,100.3228,101.1211,26918.0
2022-05-23 09:40:00,102.56,104.36,102.35,104.1,10237.0,101.0718,102.8457,100.8648,102.5894,10237.0
2022-05-23 09:50:00,103.95,104.12,103.0,103.0,9137.0,102.4416,102.6092,101.5054,101.5054,9137.0
2022-05-23 10:00:00,102.89,102.89,101.81,101.98,10492.0,101.397,101.397,100.3327,100.5002,10492.0
2022-05-23 10:10:00,101.98,102.72,101.82,102.63,6929.0,100.5002,101.2295,100.3425,101.1408,6929.0
2022-05-23 10:20:00,102.45,102.79,101.78,102.39,6871.0,100.9634,101.2985,100.3031,100.9043,6871.0
2022-05-23 10:30:00,102.41,103.05,102.34,102.85,8190.0,100.924,101.5547,100.855,101.3576,8190.0
2022-05-23 10:40:00,102.74,102.99,102.14,102.3,9099.0,101.2492,101.4956,100.6579,100.8156,9099.0
2022-05-23 10:50:00,102.27,102.32,101.64,101.99,31331.0,100.786,100.8353,100.1651,100.5101,31331.0
2022-05-23 11:00:00,101.97,102.88,101.82,102.29,10902.0,100.4904,101.3871,100.3425,100.8057,10902.0
2022-05-23 11:10:00,102.25,102.83,102.18,102.67,12863.0,100.7663,101.3379,100.6973,101.1802,12863.0
2022-05-23 11:20:00,102.58,102.94,102.49,102.94,13275.0,101.0915,101.4463,101.0028,101.4463,13275.0
2022-05-23 11:30:00,103.0,103.62,102.95,103.62,8539.0,101.5054,102.1164,101.4561,102.1164,8539.0
2022-05-23 11:40:00,103.48,103.6,102.78,102.99,17935.0,101.9784,102.0967,101.2886,101.4956,17935.0
2022-05-23 11:50:00,103.02,103.22,102.94,102.95,6078.0,101.5251,101.7222,101.4463,101.4561,6078.0
2022-05-23 12:00:00,102.9,103.16,102.88,103.1,7512.0,101.4069,101.6631,101.3871,101.604,7512.0
2022-05-23 12:10:00,103.12,103.18,102.86,102.86,9971.0,101.6237,101.6828,101.3674,101.3674,9971.0
2022-05-23 12:20:00,102.87,103.26,102.83,102.83,13144.0,101.3773,101.7616,101.3379,101.3379,13144.0
2022-05-23 12:30:00,102.74,102.88,102.52,102.88,5384.0,101.2492,101.3871,101.0324,101.3871,5384.0
2022-05-23 12:40:00,102.9,102.91,102.44,102.5,5900.0,101.4069,101.4167,100.9535,101.0127,5900.0
2022-05-23 12:50:00,102.54,102.67,102.33,102.54,9377.0,101.0521,101.1802,100.8451,101.0521,9377.0
2022-05-23 13:00:00,102.5,102.57,102.07,102.24,9252.0,101.0127,101.0816,100.5889,100.7564,9252.0
2022-05-23 13:10:00,102.26,102.39,101.91,101.95,12524.0,100.7761,100.9043,100.4312,100.4706,12524.0
2022-05-23 13:20:00,101.88,102.27,101.73,102.25,11286.0,100.4017,100.786,100.2538,100.7663,11286.0
2022-05-23 13:30:00,102.16,102.46,102.16,102.33,9501.0,100.6776,100.9732,100.6776,100.8451,9501.0
2022-05-23 13:40:00,102.34,102.78,102.31,102.73,9159.0,100.855,101.2886,100.8254,101.2393,9159.0
2022-05-23 13:50:00,102.63,102.64,102.45,102.63,10599.0,101.1408,101.1506,100.9634,101.1408,10599.0
2022-05-23 14:00:00,102.65,102.69,102.26,102.53,9481.0,101.1605,101.1999,100.7761,101.0422,9481.0
2022-05-23 14:10:00,102.55,102.82,102.55,102.82,7706.0,101.0619,101.328,101.0619,101.328,7706.0
2022-05-23 14:20:00,102.82,102.85,102.51,102.51,9663.0,101.328,101.3576,101.0225,101.0225,9663.0
2022-05-23 14:30:00,102.5,102.79,102.47,102.64,20932.0,101.0127,101.2985,100.9831,101.1506,20932.0
2022-05-23 14:40:00,102.64,102.8,102.31,102.38,20061.0,101.1506,101.3083,100.8254,100.8944,20061.0
2022-05-23 14:50:00,102.39,102.52,102.24,102.33,11137.0,100.9043,101.0324,100.7564,100.8451,11137.0
2022-05-23 15:00:00,102.33,102.76,102.33,102.75,6879.0,100.8451,101.2689,100.8451,101.259,6879.0
2022-05-23 15:10:00,102.75,102.75,102.18,102.34,15205.0,101.259,101.259,100.6973,100.855,15205.0
2022-05-23 15:20:00,102.33,102.35,101.91,102.14,18139.0,100.8451,100.8648,100.4312,100.6579,18139.0
2022-05-23 15:30:00,102.11,102.52,101.86,101.91,32207.0,100.6283,101.0324,100.382,100.4312,32207.0
2022-05-23 15:40:00,101.91,102.08,101.61,101.67,38421.0,100.4312,100.5988,100.1356,100.1947,38421.0
2022-05-23 15:50:00,101.75,102.92,101.68,102.92,110077.0,100.2735,101.4266,100.2046,101.4266,110077.0
2022-05-24 09:30:00,101.67,102.01,100.29,100.71,19597.0,100.3058,100.6413,98.9443,99.3587,19597.0
2022-05-24 09:40:00,100.73,100.85,99.73,100.23,17113.0,99.3784,99.4968,98.3919,98.8851,17113.0
2022-05-24 09:50:00,100.1,100.1,99.18,99.23,16548.0,98.7569,98.7569,97.8492,97.8986,16548.0
2022-05-24 10:00:00,99.32,99.64,99.15,99.42,32744.0,97.9874,98.3031,97.8196,98.086,32744.0
2022-05-24 10:10:00,99.42,99.75,99.32,99.59,20321.0,98.086,98.4116,97.9874,98.2537,20321.0
2022-05-24 10:20:00,99.77,100.58,99.72,100.58,10200.0,98.4313,99.2304,98.382,99.2304,10200.0
2022-05-24 10:30:00,100.58,100.76,100.32,100.61,11153.0,99.2304,99.408,98.9739,99.26,11153.0
2022-05-24 10:40:00,100.46,100.81,100.07,100.11,12123.0,99.1121,99.4574,98.7273,98.7668,12123.0
2022-05-24 10:50:00,100.12,100.2,99.86,100.03,7370.0,98.7766,98.8555,98.5201,98.6878,7370.0
2022-05-24 11:00:00,100.03,100.27,99.91,99.99,7523.0,98.6878,98.9246,98.5694,98.6484,7523.0
2022-05-24 11:10:00,99.99,100.23,99.69,99.8,7667.0,98.6484,98.8851,98.3524,98.4609,7667.0
2022-05-24 11:20:00,99.73,100.14,99.73,99.98,5705.0,98.3919,98.7964,98.3919,98.6385,5705.0
2022-05-24 11:30:00,100.1,100.17,99.73,99.83,7844.0,98.7569,98.8259,98.3919,98.4905,7844.0
2022-05-24 11:40:00,99.86,100.58,99.83,100.56,10867.0,98.5201,99.2304,98.4905,99.2107,10867.0
2022-05-24 11:50:00,100.58,100.58,100.22,100.35,10023.0,99.2304,99.2304,98.8753,99.0035,10023.0
2022-05-24 12:00:00,100.23,100.42,100.07,100.34,8043.0,98.8851,99.0726,98.7273,98.9937,8043.0
2022-05-24 12:10:00,100.32,101.19,100.3,100.42,49606.0,98.9739,99.8323,98.9542,99.0726,49606.0
2022-05-24 12:20:00,100.23,100.24,99.89,99.92,4130.0,98.8851,98.895,98.5497,98.5793,4130.0
2022-05-24 12:30:00,99.98,100.0,98.83,98.84,72081.0,98.6385,98.6582,97.5039,97.5138,72081.0
2022-05-24 12:40:00,98.97,99.19,98.87,99.02,9161.0,97.642,97.8591,97.5434,97.6914,9161.0
2022-05-24 12:50:00,99.13,99.46,99.01,99.25,10682.0,97.7999,98.1255,97.6815,97.9183,10682.0
2022-05-24 13:00:00,99.23,99.25,98.85,98.92,6839.0,97.8986,97.9183,97.5237,97.5927,6839.0
2022-05-24 13:10:00,98.91,99.26,98.9,99.07,16963.0,97.5829,97.9282,97.573,97.7407,16963.0
2022-05-24 13:20:00,99.16,99.21,98.97,99.21,7531.0,97.8295,97.8788,97.642,97.8788,7531.0
2022-05-24 13:30:00,99.19,99.64,99.0,99.58,10694.0,97.8591,98.3031,97.6716,98.2439,10694.0
2022-05-24 13:40:00,99.76,100.03,99.65,99.78,7541.0,98.4214,98.6878,98.3129,98.4412,7541.0
2022-05-24 13:50:00,99.73,99.93,99.69,99.83,7620.0,98.3919,98.5892,98.3524,98.4905,7620.0
2022-05-24 14:00:00,99.84,100.22,99.53,100.0,9124.0,98.5004,98.8753,98.1945,98.6582,9124.0
2022-05-24 14:10:00,100.0,100.37,99.68,99.69,8242.0,98.6582,99.0233,98.3425,98.3524,8242.0
2022-05-24 14:20:00,99.67,100.02,99.66,99.83,8474.0,98.3327,98.678,98.3228,98.4905,8474.0
2022-05-24 14:30:00,99.76,99.8,99.52,99.63,13524.0,98.4214,98.4609,98.1847,98.2932,13524.0
2022-05-24 14:40:00,99.64,99.7,98.6,98.6,16463.0,98.3031,98.3623,97.277,97.277,16463.0
2022-05-24 14:50:00,98.55,98.64,97.98,98.64,112779.0,97.2277,97.3165,96.6653,97.3165,112779.0
2022-05-24 15:00:00,98.62,99.36,98.6,99.11,13966.0,97.2967,98.0268,97.277,97.7802,13966.0
2022-05-24 15:10:00,99.15,99.32,99.09,99.18,17774.0,97.8196,97.9874,97.7604,97.8492,17774.0
2022-05-24 15:20:00,99.12,99.47,98.87,99.09,51654.0,97.79,98.1353,97.5434,97.7604,51654.0
2022-05-24 15:30:00,99.11,100.08,98.97,99.95,32821.0,97.7802,98.7372,97.642,98.6089,32821.0
2022-05-24 15:40:00,99.96,100.17,99.0,99.0,143469.0,98.6188,98.8259,97.6716,97.6716,143469.0
2022-05-24 15:50:00,99.26,99.61,98.9,99.21,121438.0,97.9282,98.2735,97.573,97.8788,121438.0
2022-05-25 09:30:00,98.13,99.88,98.01,99.48,32824.0,96.8133,98.5398,96.6949,98.1452,32824.0
2022-05-25 09:40:00,99.64,100.4,99.0,99.0,15299.0,98.3031,99.0529,97.6716,97.6716,15299.0
2022-05-25 09:50:00,98.92,99.18,98.63,98.8,15149.0,97.5927,97.8492,97.3066,97.4743,15149.0
2022-05-25 10:00:00,98.76,99.09,98.34,98.54,11637.0,97.4349,97.7604,97.0205,97.2178,11637.0
2022-05-25 10:10:00,98.53,99.31,98.43,99.07,22613.0,97.208,97.9775,97.1093,97.7407,22613.0
2022-05-25 10:20:00,99.07,99.56,98.92,99.56,11493.0,97.7407,98.2241,97.5927,98.2241,11493.0
2022-05-25 10:30:00,99.56,100.07,99.37,99.82,11284.0,98.2241,98.7273,98.0367,98.4806,11284.0
2022-05-25 10:40:00,99.89,99.93,99.41,99.56,12912.0,98.5497,98.5892,98.0761,98.2241,12912.0
2022-05-25 10:50:00,99.69,99.69,99.45,99.64,12004.0,98.3524,98.3524,98.1156,98.3031,12004.0
2022-05-25 11:00:00,99.58,99.79,99.3,99.37,9820.0,98.2439,98.451,97.9676,98.0367,9820.0
2022-05-25 11:10:00,99.37,99.61,99.27,99.37,8611.0,98.0367,98.2735,97.938,98.0367,8611.0
2022-05-25 11:20:00,99.33,99.4,99.21,99.28,11000.0,97.9972,98.0663,97.8788,97.9479,11000.0
2022-05-25 11:30:00,99.2,99.31,98.66,98.84,10990.0,97.869,97.9775,97.3362,97.5138,10990.0
2022-05-25 11:40:00,98.86,99.24,98.86,99.23,8743.0,97.5335,97.9084,97.5335,97.8986,8743.0
2022-05-25 11:50:00,99.21,99.22,99.01,99.1,9480.0,97.8788,97.8887,97.6815,97.7703,9480.0
2022-05-25 12:00:00,99.0,99.19,98.84,98.84,8070.0,97.6716,97.8591,97.5138,97.5138,8070.0
2022-05-25 12:10:00,98.72,98.86,98.47,98.52,9327.0,97.3954,97.5335,97.1488,97.1981,9327.0
2022-05-25 12:20:00,98.53,98.54,98.14,98.38,12310.0,97.208,97.2178,96.8232,97.06,12310.0
2022-05-25 12:30:00,98.45,98.52,98.15,98.27,6204.0,97.129,97.1981,96.8331,96.9514,6204.0
2022-05-25 12:40:00,98.24,98.35,98.13,98.31,9759.0,96.9218,97.0304,96.8133,96.9909,9759.0
2022-05-25 12:50:00,98.22,98.31,98.14,98.31,7634.0,96.9021,96.9909,96.8232,96.9909,7634.0
2022-05-25 13:00:00,98.19,98.25,98.08,98.17,5131.0,96.8725,96.9317,96.764,96.8528,5131.0
2022-05-25 13:10:00,98.18,98.32,97.96,98.15,9246.0,96.8626,97.0008,96.6456,96.8331,9246.0
2022-05-25 13:20:00,98.15,98.23,98.0,98.21,8827.0,96.8331,96.912,96.6851,96.8922,8827.0
2022-05-25 13:30:00,98.21,98.66,98.14,98.6,10207.0,96.8922,97.3362,96.8232,97.277,10207.0
2022-05-25 13:40:00,98.65,98.89,98.48,98.89,11692.0,97.3263,97.5631,97.1586,97.5631,11692.0
2022-05-25 13:50:00,98.9,98.96,98.6,98.93,12503.0,97.573,97.6322,97.277,97.6026,12503.0
2022-05-25 14:00:00,98.92,99.97,98.6,99.11,20975.0,97.5927,98.6286,97.277,97.7802,20975.0
2022-05-25 14:10:00,99.38,100.14,99.31,99.71,11565.0,98.0465,98.7964,97.9775,98.3721,11565.0
2022-05-25 14:20:00,99.76,100.07,99.65,99.97,17602.0,98.4214,98.7273,98.3129,98.6286,17602.0
2022-05-25 14:30:00,100.01,100.55,100.01,100.28,13206.0,98.6681,99.2008,98.6681,98.9345,13206.0
2022-05-25 14:40:00,100.26,100.66,100.22,100.39,14677.0,98.9147,99.3094,98.8753,99.043,14677.0
2022-05-25 14:50:00,100.44,100.76,100.3,100.73,21269.0,99.0923,99.408,98.9542,99.3784,21269.0
2022-05-25 15:00:00,100.74,101.51,100.68,101.34,17433.0,99.3883,100.148,99.3291,99.9802,17433.0
2022-05-25 15:10:00,101.32,101.44,100.96,101.08,27461.0,99.9605,100.0789,99.6053,99.7237,27461.0
2022-05-25 15:20:00,101.12,101.18,100.91,100.98,23636.0,99.7632,99.8224,99.556,99.6251,23636.0
2022-05-25 15:30:00,101.02,101.17,100.43,100.56,32299.0,99.6645,99.8125,99.0825,99.2107,32299.0
2022-05-25 15:40:00,100.54,100.55,100.17,100.23,39222.0,99.191,99.2008,98.8259,98.8851,39222.0
2022-05-25 15:50:00,100.23,100.29,99.82,100.25,137036.0,98.8851,98.9443,98.4806,98.9049,137036.0
2022-05-26 09:30:00,100.33,101.56,99.16,101.28,29573.0,98.9838,100.1973,97.8295,99.9211,29573.0
2022-05-26 09:40:00,101.15,101.92,101.15,101.74,7133.0,99.7928,100.5525,99.7928,100.3749,7133.0
2022-05-26 09:50:00,101.82,102.74,101.82,102.7,7750.0,100.4538,101.3615,100.4538,101.322,7750.0
2022-05-26 10:00:00,102.56,102.94,102.51,102.57,15053.0,101.1839,101.5588,101.1346,101.1937,15053.0
2022-05-26 10:10:00,102.63,103.23,102.46,103.04,10134.0,101.2529,101.8449,101.0852,101.6574,10134.0
2022-05-26 10:20:00,103.1,103.57,103.1,103.32,6261.0,101.7166,102.1803,101.7166,101.9337,6261.0
2022-05-26 10:30:00,103.37,103.39,102.7,103.01,17749.0,101.983,102.0027,101.322,101.6278,17749.0
2022-05-26 10:40:00,102.9,102.94,102.37,102.75,12728.0,101.5193,101.5588,100.9964,101.3713,12728.0
2022-05-26 10:50:00,102.83,103.22,102.81,103.22,12339.0,101.4503,101.835,101.4305,101.835,12339.0
2022-05-26 11:00:00,103.27,103.53,103.26,103.45,21601.0,101.8844,102.1409,101.8745,102.0619,21601.0
2022-05-26 11:10:00,103.42,103.77,103.4,103.64,23014.0,102.0323,102.3776,102.0126,102.2494,23014.0
2022-05-26 11:20:00,103.68,103.81,103.49,103.57,11225.0,102.2889,102.4171,102.1014,102.1803,11225.0
2022-05-26 11:30:00,103.52,103.67,103.21,103.56,9592.0,102.131,102.279,101.8252,102.1705,9592.0
2022-05-26 11:40:00,103.56,103.85,103.54,103.68,10205.0,102.1705,102.4566,102.1507,102.2889,10205.0
2022-05-26 11:50:00,103.66,104.0,103.6,103.81,11710.0,102.2691,102.6046,102.2099,102.4171,11710.0
2022-05-26 12:00:00,103.75,103.97,103.68,103.97,6825.0,102.3579,102.575,102.2889,102.575,6825.0
2022-05-26 12:10:00,103.98,104.78,103.97,104.78,13486.0,102.5848,103.3741,102.575,103.3741,13486.0
2022-05-26 12:20:00,104.83,105.15,104.78,105.05,15281.0,103.4234,103.7391,103.3741,103.6405,15281.0
2022-05-26 12:30:00,105.0,105.14,104.92,105.14,11442.0,103.5911,103.7293,103.5122,103.7293,11442.0
2022-05-26 12:40:00,105.11,105.29,105.01,105.15,5106.0,103.6997,103.8772,103.601,103.7391,5106.0
2022-05-26 12:50:00,105.2,105.41,105.2,105.4,5712.0,103.7885,103.9956,103.7885,103.9858,5712.0
2022-05-26 13:00:00,105.41,105.46,105.23,105.37,6055.0,103.9956,104.045,103.8181,103.9562,6055.0
2022-05-26 13:10:00,105.36,105.36,105.06,105.11,6527.0,103.9463,103.9463,103.6503,103.6997,6527.0
2022-05-26 13:20:00,105.04,105.15,104.86,105.04,5942.0,103.6306,103.7391,103.453,103.6306,5942.0
2022-05-26 13:30:00,105.11,105.27,105.02,105.21,10197.0,103.6997,103.8575,103.6109,103.7983,10197.0
2022-05-26 13:40:00,105.2,105.39,105.13,105.31,7590.0,103.7885,103.9759,103.7194,103.897,7590.0
2022-05-26 13:50:00,105.29,105.32,105.13,105.25,15827.0,103.8772,103.9068,103.7194,103.8378,15827.0
2022-05-26 14:00:00,105.25,105.27,104.76,104.89,11861.0,103.8378,103.8575,103.3544,103.4826,11861.0
2022-05-26 14:10:00,104.92,105.05,104.89,104.93,10655.0,103.5122,103.6405,103.4826,103.5221,10655.0
2022-05-26 14:20:00,104.94,105.03,104.84,104.9,9522.0,103.5319,103.6207,103.4333,103.4925,9522.0
2022-05-26 14:30:00,104.92,105.04,104.85,104.99,9318.0,103.5122,103.6306,103.4432,103.5813,9318.0
2022-05-26 14:40:00,104.95,105.04,104.85,104.91,7500.0,103.5418,103.6306,103.4432,103.5023,7500.0
2022-05-26 14:50:00,104.97,105.03,104.8,104.83,8120.0,103.5615,103.6207,103.3938,103.4234,8120.0
2022-05-26 15:00:00,104.87,105.01,104.44,104.93,15418.0,103.4629,103.601,103.0387,103.5221,15418.0
2022-05-26 15:10:00,104.94,104.94,104.39,104.58,23224.0,103.5319,103.5319,102.9893,103.1768,23224.0
2022-05-26 15:20:00,104.59,104.69,104.44,104.67,19735.0,103.1866,103.2853,103.0387,103.2656,19735.0
2022-05-26 15:30:00,104.6,104.84,104.52,104.84,24714.0,103.1965,103.4333,103.1176,103.4333,24714.0
2022-05-26 15:40:00,104.84,105.18,104.84,105.15,55617.0,103.4333,103.7687,103.4333,103.7391,55617.0
2022-05-26 15:50:00,105.17,105.3,104.76,104.94,123164.0,103.7589,103.8871,103.3544,103.5319,123164.0
2022-05-27 09:30:00,106.27,107.6,106.27,107.11,26822.0,104.8441,106.1563,104.8441,105.6728,26822.0
2022-05-27 09:40:00,107.1,107.29,106.55,106.79,13707.0,105.663,105.8504,105.1203,105.3571,13707.0
2022-05-27 09:50:00,106.76,107.39,106.65,106.95,10149.0,105.3275,105.9491,105.219,105.515,10149.0
2022-05-27 10:00:00,107.01,107.31,106.85,107.24,12246.0,105.5742,105.8701,105.4163,105.8011,12246.0
2022-05-27 10:10:00,107.29,107.49,107.16,107.29,12027.0,105.8504,106.0477,105.7222,105.8504,12027.0
2022-05-27 10:20:00,107.41,107.88,107.41,107.88,11505.0,105.9688,106.4325,105.9688,106.4325,11505.0
2022-05-27 10:30:00,107.93,108.36,107.86,108.2,14726.0,106.4818,106.9061,106.4128,106.7482,14726.0
2022-05-27 10:40:00,108.23,108.26,107.66,107.92,20451.0,106.7778,106.8074,106.2154,106.472,20451.0
2022-05-27 10:50:00,107.9,108.1,107.56,107.6,11837.0,106.4522,106.6495,106.1168,106.1563,11837.0
2022-05-27 11:00:00,107.6,108.04,107.59,107.98,14538.0,106.1563,106.5904,106.1464,106.5312,14538.0
2022-05-27 11:10:00,107.96,108.2,107.89,108.08,9745.0,106.5114,106.7482,106.4424,106.6298,9745.0
2022-05-27 11:20:00,108.07,108.24,107.84,108.03,12717.0,106.6199,106.7877,106.393,106.5805,12717.0
2022-05-27 11:30:00,108.1,108.27,107.97,108.1,12515.0,106.6495,106.8173,106.5213,106.6495,12515.0
2022-05-27 11:40:00,108.05,108.23,108.03,108.19,10784.0,106.6002,106.7778,106.5805,106.7383,10784.0
2022-05-27 11:50:00,108.19,108.38,108.15,108.38,11022.0,106.7383,106.9258,106.6989,106.9258,11022.0
2022-05-27 12:00:00,108.37,108.59,108.13,108.13,12144.0,106.9159,107.133,106.6791,106.6791,12144.0
2022-05-27 12:10:00,108.12,108.27,107.95,108.08,9284.0,106.6693,106.8173,106.5016,106.6298,9284.0
2022-05-27 12:20:00,108.09,108.1,107.81,108.02,5706.0,106.6397,106.6495,106.3634,106.5706,5706.0
2022-05-27 12:30:00,108.02,108.05,107.83,107.93,11199.0,106.5706,106.6002,106.3832,106.4818,11199.0
2022-05-27 12:40:00,107.95,108.12,107.74,107.74,8900.0,106.5016,106.6693,106.2944,106.2944,8900.0
2022-05-27 12:50:00,107.77,108.17,107.75,108.1,12906.0,106.324,106.7186,106.3042,106.6495,12906.0
2022-05-27 13:00:00,108.06,108.06,107.78,107.96,7945.0,106.6101,106.6101,106.3338,106.5114,7945.0
2022-05-27 13:10:00,107.94,107.96,107.82,107.93,5806.0,106.4917,106.5114,106.3733,106.4818,5806.0
2022-05-27 13:20:00,107.94,107.95,107.67,107.8,13339.0,106.4917,106.5016,106.2253,106.3536,13339.0
2022-05-27 13:30:00,107.82,108.0,107.67,107.98,15664.0,106.3733,106.5509,106.2253,106.5312,15664.0
2022-05-27 13:40:00,108.0,108.2,107.99,108.17,12869.0,106.5509,106.7482,106.541,106.7186,12869.0
2022-05-27 13:50:00,108.14,108.46,108.14,108.46,10543.0,106.689,107.0047,106.689,107.0047,10543.0
2022-05-27 14:00:00,108.44,108.54,108.32,108.48,14927.0,106.985,107.0836,106.8666,107.0244,14927.0
2022-05-27 14:10:00,108.49,108.55,108.31,108.5,12227.0,107.0343,107.0935,106.8567,107.0442,12227.0
2022-05-27 14:20:00,108.52,108.76,108.48,108.63,18550.0,107.0639,107.3007,107.0244,107.1724,18550.0
2022-05-27 14:30:00,108.6,108.83,108.57,108.6,11251.0,107.1428,107.3698,107.1132,107.1428,11251.0
2022-05-27 14:40:00,108.66,108.83,108.53,108.54,15022.0,107.202,107.3698,107.0738,107.0836,15022.0
2022-05-27 14:50:00,108.54,108.63,108.41,108.55,23221.0,107.0836,107.1724,106.9554,107.0935,23221.0
2022-05-27 15:00:00,108.57,108.78,108.42,108.72,23220.0,107.1132,107.3204,106.9653,107.2612,23220.0
2022-05-27 15:10:00,108.73,109.1,108.68,109.04,19592.0,107.2711,107.6361,107.2218,107.5769,19592.0
2022-05-27 15:20:00,109.03,109.06,108.91,108.99,27297.0,107.5671,107.5967,107.4487,107.5276,27297.0
2022-05-27 15:30:00,108.97,109.03,108.48,108.77,35471.0,107.5079,107.5671,107.0244,107.3106,35471.0
2022-05-27 15:40:00,108.74,108.92,108.41,108.59,32868.0,107.281,107.4585,106.9554,107.133,32868.0
2022-05-27 15:50:00,108.62,109.43,108.54,109.37,170963.0,107.1626,107.9617,107.0836,107.9025,170963.0
2022-05-31 09:30:00,109.17,109.26,107.36,107.88,33744.0,107.7052,107.794,105.9195,106.4325,33744.0
2022-05-31 09:40:00,107.82,108.08,107.12,107.74,17251.0,106.3733,106.6298,105.6827,106.2944,17251.0
2022-05-31 09:50:00,107.75,107.88,107.2,107.59,12934.0,106.3042,106.4325,105.7616,106.1464,12934.0
2022-05-31 10:00:00,107.6,107.81,107.12,107.12,16390.0,106.1563,106.3634,105.6827,105.6827,16390.0
2022-05-31 10:10:00,107.18,107.54,107.14,107.52,11348.0,105.7419,106.0971,105.7024,106.0773,11348.0
2022-05-31 10:20:00,107.57,108.12,107.57,107.92,13920.0,106.1267,106.6693,106.1267,106.472,13920.0
2022-05-31 10:30:00,107.9,108.4,107.82,108.08,10602.0,106.4522,106.9455,106.3733,106.6298,10602.0
2022-05-31 10:40:00,108.06,108.93,108.05,108.5,17450.0,106.6101,107.4684,106.6002,107.0442,17450.0
2022-05-31 10:50:00,108.53,108.78,108.48,108.64,12615.0,107.0738,107.3204,107.0244,107.1823,12615.0
2022-05-31 11:00:00,108.64,108.82,108.13,108.28,11790.0,107.1823,107.3599,106.6791,106.8271,11790.0
2022-05-31 11:10:00,108.25,108.49,108.2,108.41,9412.0,106.7975,107.0343,106.7482,106.9554,9412.0
2022-05-31 11:20:00,108.37,108.59,108.17,108.33,8371.0,106.9159,107.133,106.7186,106.8765,8371.0
2022-05-31 11:30:00,108.29,108.66,108.09,108.66,6260.0,106.837,107.202,106.6397,107.202,6260.0
2022-05-31 11:40:00,108.69,108.82,108.44,108.78,4082.0,107.2316,107.3599,106.985,107.3204,4082.0
2022-05-31 11:50:00,108.8,109.31,108.8,109.27,6121.0,107.3402,107.8433,107.3402,107.8038,6121.0
2022-05-31 12:00:00,109.25,109.71,109.21,109.31,6004.0,107.7841,108.2379,107.7447,107.8433,6004.0
2022-05-31 12:10:00,109.34,109.38,108.64,108.97,7499.0,107.8729,107.9124,107.1823,107.5079,7499.0
2022-05-31 12:20:00,109.01,109.01,108.71,108.92,5425.0,107.5473,107.5473,107.2514,107.4585,5425.0
2022-05-31 12:30:00,108.97,109.26,108.86,109.15,5370.0,107.5079,107.794,107.3993,107.6855,5370.0
2022-05-31 12:40:00,109.26,109.49,109.22,109.47,8482.0,107.794,108.0209,107.7545,108.0012,8482.0
2022-05-31 12:50:00,109.52,109.72,109.47,109.58,7443.0,108.0505,108.2478,108.0012,108.1097,7443.0
2022-05-31 13:00:00,109.54,109.66,109.06,109.59,8112.0,108.0702,108.1886,107.5967,108.1196,8112.0
2022-05-31 13:10:00,109.57,109.57,109.04,109.1,11682.0,108.0998,108.0998,107.5769,107.6361,11682.0
2022-05-31 13:20:00,109.1,109.32,109.01,109.07,5109.0,107.6361,107.8532,107.5473,107.6065,5109.0
2022-05-31 13:30:00,109.08,109.28,108.84,109.11,4863.0,107.6164,107.8137,107.3796,107.646,4863.0
2022-05-31 13:40:00,109.23,109.38,109.17,109.27,7373.0,107.7644,107.9124,107.7052,107.8038,7373.0
2022-05-31 13:50:00,109.31,109.9,109.31,109.9,6859.0,107.8433,108.4254,107.8433,108.4254,6859.0
2022-05-31 14:00:00,109.81,109.84,109.53,109.7,8837.0,108.3366,108.3662,108.0604,108.2281,8837.0
2022-05-31 14:10:00,109.73,109.74,109.52,109.67,11713.0,108.2577,108.2675,108.0505,108.1985,11713.0
2022-05-31 14:20:00,109.66,109.78,109.44,109.61,9815.0,108.1886,108.307,107.9716,108.1393,9815.0
2022-05-31 14:30:00,109.65,109.72,109.5,109.58,8810.0,108.1787,108.2478,108.0308,108.1097,8810.0
2022-05-31 14:40:00,109.55,109.57,108.63,108.68,5559.0,108.0801,108.0998,107.1724,107.2218,5559.0
2022-05-31 14:50:00,108.65,108.76,108.19,108.53,10239.0,107.1922,107.3007,106.7383,107.0738,10239.0
2022-05-31 15:00:00,108.52,108.81,108.16,108.81,9905.0,107.0639,107.35,106.7087,107.35,9905.0
2022-05-31 15:10:00,108.88,109.3,108.63,109.0,7424.0,107.4191,107.8334,107.1724,107.5375,7424.0
2022-05-31 15:20:00,109.01,109.41,108.98,109.34,8106.0,107.5473,107.942,107.5177,107.8729,8106.0
2022-05-31 15:30:00,109.33,109.82,109.33,109.6,15186.0,107.863,108.3465,107.863,108.1294,15186.0
2022-05-31 15:40:00,109.59,109.7,109.15,109.23,23408.0,108.1196,108.2281,107.6855,107.7644,23408.0
2022-05-31 15:50:00,109.18,110.07,109.09,109.3,213325.0,107.7151,108.5931,107.6263,107.8334,213325.0
2022-06-01 09:30:00,109.74,110.38,109.42,109.74,26563.0,108.2675,108.899,107.9518,108.2675,26563.0
2022-06-01 09:40:00,109.75,109.86,109.28,109.58,11973.0,108.2774,108.3859,107.8137,108.1097,11973.0
2022-06-01 09:50:00,109.61,109.61,109.24,109.44,8084.0,108.1393,108.1393,107.7742,107.9716,8084.0
2022-06-01 10:00:00,109.34,109.5,108.58,108.64,7452.0,107.8729,108.0308,107.1231,107.1823,7452.0
2022-06-01 10:10:00,108.62,108.66,107.66,107.66,8603.0,107.1626,107.202,106.2154,106.2154,8603.0
2022-06-01 10:20:00,107.72,108.0,107.5,107.56,12931.0,106.2746,106.5509,106.0576,106.1168,12931.0
2022-06-01 10:30:00,107.41,107.69,107.15,107.5,13375.0,105.9688,106.245,105.7123,106.0576,13375.0
2022-06-01 10:40:00,107.77,107.96,107.57,107.71,6688.0,106.324,106.5114,106.1267,106.2648,6688.0
2022-06-01 10:50:00,107.6,108.38,107.47,107.93,9477.0,106.1563,106.9258,106.028,106.4818,9477.0
2022-06-01 11:00:00,107.91,107.91,107.62,107.67,4677.0,106.4621,106.4621,106.176,106.2253,4677.0
2022-06-01 11:10:00,107.8,107.85,107.34,107.39,8529.0,106.3536,106.4029,105.8997,105.9491,8529.0
2022-06-01 11:20:00,107.25,107.29,106.99,107.15,7329.0,105.811,105.8504,105.5544,105.7123,7329.0
2022-06-01 11:30:00,107.1,107.24,106.77,106.86,4400.0,105.663,105.8011,105.3374,105.4262,4400.0
2022-06-01 11:40:00,106.91,106.91,106.35,106.35,5124.0,105.4755,105.4755,104.923,104.923,5124.0
2022-06-01 11:50:00,106.37,106.49,106.06,106.11,21473.0,104.9428,105.0611,104.6369,104.6862,21473.0
2022-06-01 12:00:00,106.09,106.12,105.56,105.67,9745.0,104.6665,104.6961,104.1436,104.2522,9745.0
2022-06-01 12:10:00,105.54,105.96,105.34,105.96,10875.0,104.1239,104.5383,103.9266,104.5383,10875.0
2022-06-01 12:20:00,105.92,106.06,105.74,105.74,5734.0,104.4988,104.6369,104.3212,104.3212,5734.0
2022-06-01 12:30:00,105.61,105.95,105.61,105.84,6228.0,104.193,104.5284,104.193,104.4199,6228.0
2022-06-01 12:40:00,105.89,106.09,105.49,105.54,7444.0,104.4692,104.6665,104.0746,104.1239,7444.0
2022-06-01 12:50:00,105.63,106.23,105.45,106.21,11990.0,104.2127,104.8046,104.0351,104.7849,11990.0
2022-06-01 13:00:00,106.17,106.44,106.16,106.44,6111.0,104.7454,105.0118,104.7356,105.0118,6111.0
2022-06-01 13:10:00,106.56,106.71,106.37,106.71,9764.0,105.1302,105.2782,104.9428,105.2782,9764.0
2022-06-01 13:20:00,106.64,106.97,106.56,106.79,10172.0,105.2091,105.5347,105.1302,105.3571,10172.0
2022-06-01 13:30:00,106.74,107.14,106.53,107.07,8843.0,105.3078,105.7024,105.1006,105.6334,8843.0
2022-06-01 13:40:00,107.0,107.16,106.93,107.01,15917.0,105.5643,105.7222,105.4952,105.5742,15917.0
2022-06-01 13:50:00,107.1,107.19,106.74,106.97,8486.0,105.663,105.7518,105.3078,105.5347,8486.0
2022-06-01 14:00:00,106.9,107.15,106.76,106.85,7419.0,105.4656,105.7123,105.3275,105.4163,7419.0
2022-06-01 14:10:00,106.9,106.97,106.74,106.82,6739.0,105.4656,105.5347,105.3078,105.3867,6739.0
2022-06-01 14:20:00,106.79,107.91,106.78,107.72,12570.0,105.3571,106.4621,105.3473,106.2746,12570.0
2022-06-01 14:30:00,107.8,107.87,107.59,107.59,8137.0,106.3536,106.4226,106.1464,106.1464,8137.0
2022-06-01 14:40:00,107.57,108.07,107.56,107.81,11742.0,106.1267,106.6199,106.1168,106.3634,11742.0
2022-06-01 14:50:00,107.81,107.84,107.52,107.7,7507.0,106.3634,106.393,106.0773,106.2549,7507.0
2022-06-01 15:00:00,107.7,107.8,107.43,107.5,10799.0,106.2549,106.3536,105.9885,106.0576,10799.0
2022-06-01 15:10:00,107.42,108.0,107.42,107.75,8792.0,105.9787,106.5509,105.9787,106.3042,8792.0
2022-06-01 15:20:00,107.79,107.82,107.49,107.5,11768.0,106.3437,106.3733,106.0477,106.0576,11768.0
2022-06-01 15:30:00,107.45,107.48,107.06,107.4,13868.0,106.0083,106.0379,105.6235,105.9589,13868.0
2022-06-01 15:40:00,107.45,107.69,107.31,107.42,25898.0,106.0083,106.245,105.8701,105.9787,25898.0
2022-06-01 15:50:00,107.43,107.62,106.56,106.62,102122.0,105.9885,106.176,105.1302,105.1894,102122.0
2022-06-02 09:30:00,106.43,107.25,105.73,107.24,20295.0,105.002,105.811,104.3113,105.8011,20295.0
2022-06-02 09:40:00,107.52,108.64,107.12,108.64,18398.0,106.0773,107.1823,105.6827,107.1823,18398.0
2022-06-02 09:50:00,108.55,108.6,107.4,107.77,8266.0,107.0935,107.1428,105.9589,106.324,8266.0
2022-06-02 10:00:00,107.79,108.66,107.78,108.45,9332.0,106.3437,107.202,106.3338,106.9948,9332.0
2022-06-02 10:10:00,108.32,108.9,108.25,108.47,11200.0,106.8666,107.4388,106.7975,107.0146,11200.0
2022-06-02 10:20:00,108.39,108.47,107.92,108.31,19291.0,106.9357,107.0146,106.472,106.8567,19291.0
2022-06-02 10:30:00,108.41,108.7,108.37,108.59,6801.0,106.9554,107.2415,106.9159,107.133,6801.0
2022-06-02 10:40:00,108.69,108.78,108.48,108.67,7535.0,107.2316,107.3204,107.0244,107.2119,7535.0
2022-06-02 10:50:00,108.67,108.74,108.38,108.73,27178.0,107.2119,107.281,106.9258,107.2711,27178.0
2022-06-02 11:00:00,108.68,108.95,108.58,108.82,7896.0,107.2218,107.4881,107.1231,107.3599,7896.0
2022-06-02 11:10:00,108.87,109.39,108.85,109.09,15340.0,107.4092,107.9222,107.3895,107.6263,15340.0
2022-06-02 11:20:00,109.05,109.14,108.93,109.0,6523.0,107.5868,107.6756,107.4684,107.5375,6523.0
2022-06-02 11:30:00,108.99,108.99,108.64,108.83,11460.0,107.5276,107.5276,107.1823,107.3698,11460.0
2022-06-02 11:40:00,108.81,109.16,108.81,109.15,5715.0,107.35,107.6953,107.35,107.6855,5715.0
2022-06-02 11:50:00,109.25,109.44,108.82,108.93,5577.0,107.7841,107.9716,107.3599,107.4684,5577.0
2022-06-02 12:00:00,108.96,108.96,108.83,108.9,2667.0,107.498,107.498,107.3698,107.4388,2667.0
2022-06-02 12:10:00,108.9,109.14,108.89,109.11,4198.0,107.4388,107.6756,107.4289,107.646,4198.0
2022-06-02 12:20:00,109.14,109.54,109.14,109.53,5522.0,107.6756,108.0702,107.6756,108.0604,5522.0
2022-06-02 12:30:00,109.46,109.68,109.37,109.67,7792.0,107.9913,108.2083,107.9025,108.1985,7792.0
2022-06-02 12:40:00,109.7,109.73,109.36,109.36,5006.0,108.2281,108.2577,107.8926,107.8926,5006.0
2022-06-02 12:50:00,109.41,109.62,109.4,109.4,4550.0,107.942,108.1492,107.9321,107.9321,4550.0
2022-06-02 13:00:00,109.43,109.6,109.41,109.59,3574.0,107.9617,108.1294,107.942,108.1196,3574.0
2022-06-02 13:10:00,109.54,109.59,109.16,109.38,4900.0,108.0702,108.1196,107.6953,107.9124,4900.0
2022-06-02 13:20:00,109.44,109.55,109.2,109.44,2700.0,107.9716,108.0801,107.7348,107.9716,2700.0
2022-06-02 13:30:00,109.57,109.72,109.57,109.61,4973.0,108.0998,108.2478,108.0998,108.1393,4973.0
2022-06-02 13:40:00,109.66,109.71,109.54,109.63,7407.0,108.1886,108.2379,108.0702,108.159,7407.0
2022-06-02 13:50:00,109.63,109.69,109.49,109.6,4035.0,108.159,108.2182,108.0209,108.1294,4035.0
2022-06-02 14:00:00,109.59,109.87,109.5,109.76,4468.0,108.1196,108.3958,108.0308,108.2873,4468.0
2022-06-02 14:10:00,109.74,109.88,109.7,109.75,3044.0,108.2675,108.4057,108.2281,108.2774,3044.0
2022-06-02 14:20:00,109.72,109.92,109.71,109.79,3863.0,108.2478,108.4451,108.2379,108.3169,3863.0
2022-06-02 14:30:00,109.84,110.28,109.83,110.28,7817.0,108.3662,108.8003,108.3563,108.8003,7817.0
2022-06-02 14:40:00,110.21,110.3,110.18,110.22,7950.0,108.7312,108.82,108.7016,108.7411,7950.0
2022-06-02 14:50:00,110.23,110.32,109.75,109.75,7845.0,108.751,108.8398,108.2774,108.2774,7845.0
2022-06-02 15:00:00,109.83,109.94,109.75,109.9,6092.0,108.3563,108.4649,108.2774,108.4254,6092.0
2022-06-02 15:10:00,109.9,110.1,109.88,109.93,6875.0,108.4254,108.6227,108.4057,108.455,6875.0
2022-06-02 15:20:00,109.96,110.0,109.63,109.66,6360.0,108.4846,108.5241,108.159,108.1886,6360.0
2022-06-02 15:30:00,109.73,109.94,109.65,109.67,12401.0,108.2577,108.4649,108.1787,108.1985,12401.0
2022-06-02 15:40:00,109.68,109.93,109.64,109.64,14705.0,108.2083,108.455,108.1689,108.1689,14705.0
2022-06-02 15:50:00,109.68,110.62,109.68,110.52,95252.0,108.2083,109.1357,108.2083,109.0371,95252.0
2022-06-03 09:30:00,108.24,108.49,107.4,107.85,27817.0,106.7877,107.0343,105.9589,106.4029,27817.0
2022-06-03 09:40:00,107.92,108.12,107.07,107.64,16084.0,106.472,106.6693,105.6334,106.1957,16084.0
2022-06-03 09:50:00,107.57,108.4,107.06,108.37,14041.0,106.1267,106.9455,105.6235,106.9159,14041.0
2022-06-03 10:00:00,108.16,108.59,108.06,108.34,7420.0,106.7087,107.133,106.6101,106.8863,7420.0
2022-06-03 10:10:00,108.25,108.67,107.93,108.51,8488.0,106.7975,107.2119,106.4818,107.054,8488.0
2022-06-03 10:20:00,108.5,108.6,107.81,107.89,8299.0,107.0442,107.1428,106.3634,106.4424,8299.0
2022-06-03 10:30:00,107.89,107.92,107.4,107.59,10003.0,106.4424,106.472,105.9589,106.1464,10003.0
2022-06-03 10:40:00,107.63,107.87,107.39,107.84,9988.0,106.1859,106.4226,105.9491,106.393,9988.0
2022-06-03 10:50:00,107.74,107.92,107.54,107.68,10706.0,106.2944,106.472,106.0971,106.2352,10706.0
2022-06-03 11:00:00,107.65,107.65,107.13,107.29,8421.0,106.2056,106.2056,105.6926,105.8504,8421.0
2022-06-03 11:10:00,107.26,107.26,106.88,107.19,8880.0,105.8208,105.8208,105.4459,105.7518,8880.0
2022-06-03 11:20:00,107.07,107.26,106.91,107.23,13530.0,105.6334,105.8208,105.4755,105.7912,13530.0
2022-06-03 11:30:00,107.29,107.8,107.22,107.69,9116.0,105.8504,106.3536,105.7814,106.245,9116.0
2022-06-03 11:40:00,107.63,107.76,107.51,107.56,32110.0,106.1859,106.3141,106.0675,106.1168,32110.0
2022-06-03 11:50:00,107.51,107.7,107.28,107.57,7797.0,106.0675,106.2549,105.8405,106.1267,7797.0
2022-06-03 12:00:00,107.55,107.9,107.41,107.47,10617.0,106.1069,106.4522,105.9688,106.028,10617.0
2022-06-03 12:10:00,107.51,107.72,107.39,107.41,5250.0,106.0675,106.2746,105.9491,105.9688,5250.0
2022-06-03 12:20:00,107.36,107.89,107.28,107.68,8494.0,105.9195,106.4424,105.8405,106.2352,8494.0
2022-06-03 12:30:00,107.65,107.81,107.58,107.79,7185.0,106.2056,106.3634,106.1365,106.3437,7185.0
2022-06-03 12:40:00,107.84,107.96,107.69,107.89,5057.0,106.393,106.5114,106.245,106.4424,5057.0
2022-06-03 12:50:00,107.82,108.07,107.61,107.99,2926.0,106.3733,106.6199,106.1661,106.541,2926.0
2022-06-03 13:00:00,108.08,108.44,108.02,108.39,6368.0,106.6298,106.985,106.5706,106.9357,6368.0
2022-06-03 13:10:00,108.35,108.37,108.03,108.12,13229.0,106.8962,106.9159,106.5805,106.6693,13229.0
2022-06-03 13:20:00,108.17,108.52,108.14,108.41,17767.0,106.7186,107.0639,106.689,106.9554,17767.0
2022-06-03 13:30:00,108.27,108.53,108.18,108.46,20402.0,106.8173,107.0738,106.7285,107.0047,20402.0
2022-06-03 13:40:00,108.48,108.5,108.13,108.39,20988.0,107.0244,107.0442,106.6791,106.9357,20988.0
2022-06-03 13:50:00,108.35,108.4,108.25,108.3,11044.0,106.8962,106.9455,106.7975,106.8469,11044.0
2022-06-03 14:00:00,108.3,108.31,107.95,108.17,8097.0,106.8469,106.8567,106.5016,106.7186,8097.0
2022-06-03 14:10:00,108.21,108.26,108.12,108.21,5066.0,106.7581,106.8074,106.6693,106.7581,5066.0
2022-06-03 14:20:00,108.15,108.26,107.93,108.26,5438.0,106.6989,106.8074,106.4818,106.8074,5438.0
2022-06-03 14:30:00,108.21,108.21,107.69,107.73,3961.0,106.7581,106.7581,106.245,106.2845,3961.0
2022-06-03 14:40:00,107.72,107.79,107.51,107.67,5548.0,106.2746,106.3437,106.0675,106.2253,5548.0
2022-06-03 14:50:00,107.69,107.73,107.62,107.72,4154.0,106.245,106.2845,106.176,106.2746,4154.0
2022-06-03 15:00:00,107.66,107.77,107.22,107.29,8668.0,106.2154,106.324,105.7814,105.8504,8668.0
2022-06-03 15:10:00,107.35,107.37,107.08,107.23,9868.0,105.9096,105.9293,105.6432,105.7912,9868.0
2022-06-03 15:20:00,107.32,107.62,107.21,107.58,10967.0,105.88,106.176,105.7715,106.1365,10967.0
2022-06-03 15:30:00,107.48,107.66,107.33,107.46,16370.0,106.0379,106.2154,105.8899,106.0181,16370.0
2022-06-03 15:40:00,107.47,107.6,107.23,107.4,20798.0,106.028,106.1563,105.7912,105.9589,20798.0
2022-06-03 15:50:00,107.32,107.65,107.17,107.42,72227.0,105.88,106.2056,105.732,105.9787,72227.0
2022-06-06 09:30:00,108.71,109.71,108.7,108.83,27263.0,107.2514,108.2379,107.2415,107.3698,27263.0
2022-06-06 09:40:00,108.94,109.72,108.49,108.73,25304.0,107.4783,108.2478,107.0343,107.2711,25304.0
2022-06-06 09:50:00,108.74,108.84,108.33,108.63,7731.0,107.281,107.3796,106.8765,107.1724,7731.0
2022-06-06 10:00:00,108.93,109.67,108.81,109.08,8613.0,107.4684,108.1985,107.35,107.6164,8613.0
2022-06-06 10:10:00,109.07,109.47,109.02,109.19,4603.0,107.6065,108.0012,107.5572,107.7249,4603.0
2022-06-06 10:20:00,109.16,109.2,108.9,109.1,5518.0,107.6953,107.7348,107.4388,107.6361,5518.0
2022-06-06 10:30:00,109.13,109.18,108.91,109.04,5816.0,107.6657,107.7151,107.4487,107.5769,5816.0
2022-06-06 10:40:00,109.03,109.15,108.59,108.83,5138.0,107.5671,107.6855,107.133,107.3698,5138.0
2022-06-06 10:50:00,108.76,108.77,108.44,108.55,4819.0,107.3007,107.3106,106.985,107.0935,4819.0
2022-06-06 11:00:00,108.72,108.85,108.58,108.64,12376.0,107.2612,107.3895,107.1231,107.1823,12376.0
2022-06-06 11:10:00,108.48,108.48,107.66,107.87,8284.0,107.0244,107.0244,106.2154,106.4226,8284.0
2022-06-06 11:20:00,107.85,108.17,107.85,108.17,4716.0,106.4029,106.7186,106.4029,106.7186,4716.0
2022-06-06 11:30:00,108.19,108.19,107.73,107.98,4908.0,106.7383,106.7383,106.2845,106.5312,4908.0
2022-06-06 11:40:00,108.08,108.44,107.98,108.4,5000.0,106.6298,106.985,106.5312,106.9455,5000.0
2022-06-06 11:50:00,108.26,108.43,108.26,108.33,3292.0,106.8074,106.9751,106.8074,106.8765,3292.0
2022-06-06 12:00:00,108.31,108.31,107.55,107.57,11305.0,106.8567,106.8567,106.1069,106.1267,11305.0
2022-06-06 12:10:00,107.5,107.5,107.19,107.25,6893.0,106.0576,106.0576,105.7518,105.811,6893.0
2022-06-06 12:20:00,107.37,107.41,106.85,106.85,5758.0,105.9293,105.9688,105.4163,105.4163,5758.0
2022-06-06 12:30:00,106.75,107.21,106.62,107.21,4977.0,105.3177,105.7715,105.1894,105.7715,4977.0
2022-06-06 12:40:00,107.18,107.36,107.1,107.3,7641.0,105.7419,105.9195,105.663,105.8603,7641.0
2022-06-06 12:50:00,107.27,107.4,107.18,107.28,3100.0,105.8307,105.9589,105.7419,105.8405,3100.0
2022-06-06 13:00:00,107.3,107.39,107.17,107.3,6950.0,105.8603,105.9491,105.732,105.8603,6950.0
2022-06-06 13:10:00,107.28,107.28,106.79,107.0,5685.0,105.8405,105.8405,105.3571,105.5643,5685.0
2022-06-06 13:20:00,106.68,107.0,106.65,106.98,7392.0,105.2486,105.5643,105.219,105.5446,7392.0
2022-06-06 13:30:00,106.95,107.41,106.95,107.39,6720.0,105.515,105.9688,105.515,105.9491,6720.0
2022-06-06 13:40:00,107.44,107.61,107.42,107.59,7027.0,105.9984,106.1661,105.9787,106.1464,7027.0
2022-06-06 13:50:00,107.65,107.94,107.63,107.9,5545.0,106.2056,106.4917,106.1859,106.4522,5545.0
2022-06-06 14:00:00,107.9,107.9,107.58,107.71,5743.0,106.4522,106.4522,106.1365,106.2648,5743.0
2022-06-06 14:10:00,107.61,107.7,107.49,107.5,3092.0,106.1661,106.2549,106.0477,106.0576,3092.0
2022-06-06 14:20:00,107.51,107.54,106.96,107.01,6700.0,106.0675,106.0971,105.5248,105.5742,6700.0
2022-06-06 14:30:00,107.02,107.05,106.8,106.86,8733.0,105.584,105.6136,105.367,105.4262,8733.0
2022-06-06 14:40:00,106.86,107.1,106.8,106.97,5962.0,105.4262,105.663,105.367,105.5347,5962.0
2022-06-06 14:50:00,106.91,107.1,106.59,106.88,6870.0,105.4755,105.663,105.1598,105.4459,6870.0
2022-06-06 15:00:00,106.74,106.97,106.65,106.77,7362.0,105.3078,105.5347,105.219,105.3374,7362.0
2022-06-06 15:10:00,106.8,106.91,106.67,106.72,6876.0,105.367,105.4755,105.2387,105.2881,6876.0
2022-06-06 15:20:00,106.58,106.86,106.58,106.82,7428.0,105.1499,105.4262,105.1499,105.3867,7428.0
2022-06-06 15:30:00,106.81,106.95,106.68,106.77,13866.0,105.3769,105.515,105.2486,105.3374,13866.0
2022-06-06 15:40:00,106.73,107.13,106.73,106.93,14060.0,105.2979,105.6926,105.2979,105.4952,14060.0
2022-06-06 15:50:00,107.0,107.24,106.66,106.81,88944.0,105.5643,105.8011,105.2289,105.3769,88944.0
2022-06-07 09:30:00,105.27,105.68,104.52,105.26,27587.0,103.8575,104.262,103.1176,103.8477,27587.0
2022-06-07 09:40:00,105.24,105.5,105.11,105.5,27405.0,103.8279,104.0844,103.6997,104.0844,27405.0
2022-06-07 09:50:00,105.65,105.94,105.14,105.23,11949.0,104.2324,104.5185,103.7293,103.8181,11949.0
2022-06-07 10:00:00,105.29,105.3,104.95,105.03,24882.0,103.8772,103.8871,103.5418,103.6207,24882.0
2022-06-07 10:10:00,104.87,105.53,104.86,105.4,15684.0,103.4629,104.114,103.453,103.9858,15684.0
2022-06-07 10:20:00,105.39,106.1,105.32,106.1,8593.0,103.9759,104.6764,103.9068,104.6764,8593.0
2022-06-07 10:30:00,106.09,107.17,106.05,107.16,5471.0,104.6665,105.732,104.6271,105.7222,5471.0
2022-06-07 10:40:00,107.04,107.42,106.97,107.35,3200.0,105.6038,105.9787,105.5347,105.9096,3200.0
2022-06-07 10:50:00,107.32,107.37,106.9,106.91,12921.0,105.88,105.9293,105.4656,105.4755,12921.0
2022-06-07 11:00:00,106.97,107.09,106.67,106.91,12525.0,105.5347,105.6531,105.2387,105.4755,12525.0
2022-06-07 11:10:00,106.92,107.02,106.65,106.7,5549.0,105.4854,105.584,105.219,105.2683,5549.0
2022-06-07 11:20:00,106.7,106.72,106.17,106.19,6831.0,105.2683,105.2881,104.7454,104.7652,6831.0
2022-06-07 11:30:00,106.14,106.32,106.01,106.31,6682.0,104.7158,104.8934,104.5876,104.8836,6682.0
2022-06-07 11:40:00,106.26,106.33,105.73,106.0,5500.0,104.8342,104.9033,104.3113,104.5777,5500.0
2022-06-07 11:50:00,105.98,106.36,105.93,106.22,5271.0,104.558,104.9329,104.5087,104.7948,5271.0
2022-06-07 12:00:00,106.35,106.46,106.25,106.46,23774.0,104.923,105.0316,104.8244,105.0316,23774.0
2022-06-07 12:10:00,106.48,106.72,106.26,106.54,19934.0,105.0513,105.2881,104.8342,105.1105,19934.0
2022-06-07 12:20:00,106.52,106.77,106.42,106.6,15444.0,105.0907,105.3374,104.9921,105.1697,15444.0
2022-06-07 12:30:00,106.56,106.82,106.36,106.82,10783.0,105.1302,105.3867,104.9329,105.3867,10783.0
2022-06-07 12:40:00,106.8,106.93,106.7,106.77,12620.0,105.367,105.4952,105.2683,105.3374,12620.0
2022-06-07 12:50:00,106.73,107.06,106.67,107.06,6151.0,105.2979,105.6235,105.2387,105.6235,6151.0
2022-06-07 13:00:00,107.11,107.29,107.0,107.22,2500.0,105.6728,105.8504,105.5643,105.7814,2500.0
2022-06-07 13:10:00,107.3,107.51,107.28,107.51,3390.0,105.8603,106.0675,105.8405,106.0675,3390.0
2022-06-07 13:20:00,107.55,107.74,107.44,107.48,2847.0,106.1069,106.2944,105.9984,106.0379,2847.0
2022-06-07 13:30:00,107.56,107.63,107.45,107.58,6061.0,106.1168,106.1859,106.0083,106.1365,6061.0
2022-06-07 13:40:00,107.48,107.53,107.41,107.44,4455.0,106.0379,106.0872,105.9688,105.9984,4455.0
2022-06-07 13:50:00,107.5,107.61,107.48,107.55,5877.0,106.0576,106.1661,106.0379,106.1069,5877.0
2022-06-07 14:00:00,107.51,107.8,107.43,107.76,3619.0,106.0675,106.3536,105.9885,106.3141,3619.0
2022-06-07 14:10:00,107.82,108.07,107.82,107.87,6901.0,106.3733,106.6199,106.3733,106.4226,6901.0
2022-06-07 14:20:00,107.81,108.0,107.73,107.94,9083.0,106.3634,106.5509,106.2845,106.4917,9083.0
2022-06-07 14:30:00,107.91,108.08,107.88,108.01,10932.0,106.4621,106.6298,106.4325,106.5608,10932.0
2022-06-07 14:40:00,108.03,108.06,107.57,107.61,6568.0,106.5805,106.6101,106.1267,106.1661,6568.0
2022-06-07 14:50:00,107.68,107.93,107.66,107.91,8372.0,106.2352,106.4818,106.2154,106.4621,8372.0
2022-06-07 15:00:00,107.87,108.24,107.83,108.22,7724.0,106.4226,106.7877,106.3832,106.7679,7724.0
2022-06-07 15:10:00,108.25,108.36,108.14,108.35,12646.0,106.7975,106.9061,106.689,106.8962,12646.0
2022-06-07 15:20:00,108.37,108.43,108.25,108.36,11243.0,106.9159,106.9751,106.7975,106.9061,11243.0
2022-06-07 15:30:00,108.34,108.59,108.27,108.58,14427.0,106.8863,107.133,106.8173,107.1231,14427.0
2022-06-07 15:40:00,108.59,108.6,108.34,108.45,36119.0,107.133,107.1428,106.8863,106.9948,36119.0
2022-06-07 15:50:00,108.42,108.73,108.35,108.52,53430.0,106.9653,107.2711,106.8962,107.0639,53430.0
2022-06-08 09:30:00,107.92,108.17,106.68,107.56,41401.0,106.472,106.7186,105.2486,106.1168,41401.0
2022-06-08 09:40:00,107.48,108.06,107.16,107.94,8568.0,106.0379,106.6101,105.7222,106.4917,8568.0
2022-06-08 09:50:00,107.92,108.03,107.46,107.78,8283.0,106.472,106.5805,106.0181,106.3338,8283.0
2022-06-08 10:00:00,107.87,107.95,107.53,107.84,11246.0,106.4226,106.5016,106.0872,106.393,11246.0
2022-06-08 10:10:00,107.75,107.75,106.89,107.12,6283.0,106.3042,106.3042,105.4558,105.6827,6283.0
2022-06-08 10:20:00,107.26,107.37,106.98,106.98,7529.0,105.8208,105.9293,105.5446,105.5446,7529.0
2022-06-08 10:30:00,106.95,107.38,106.94,107.26,7948.0,105.515,105.9392,105.5051,105.8208,7948.0
2022-06-08 10:40:00,107.2,107.57,107.05,107.33,12952.0,105.7616,106.1267,105.6136,105.8899,12952.0
2022-06-08 10:50:00,107.23,107.41,107.1,107.15,6210.0,105.7912,105.9688,105.663,105.7123,6210.0
2022-06-08 11:00:00,107.2,107.3,106.93,107.09,8630.0,105.7616,105.8603,105.4952,105.6531,8630.0
2022-06-08 11:10:00,107.01,107.97,107.01,107.97,24346.0,105.5742,106.5213,105.5742,106.5213,24346.0
2022-06-08 11:20:00,107.97,108.01,107.86,107.98,7675.0,106.5213,106.5608,106.4128,106.5312,7675.0
2022-06-08 11:30:00,107.96,108.09,107.89,107.92,7468.0,106.5114,106.6397,106.4424,106.472,7468.0
2022-06-08 11:40:00,107.92,107.96,107.71,107.72,4828.0,106.472,106.5114,106.2648,106.2746,4828.0
2022-06-08 11:50:00,107.75,107.78,107.46,107.48,4583.0,106.3042,106.3338,106.0181,106.0379,4583.0
2022-06-08 12:00:00,107.42,107.75,107.4,107.53,3639.0,105.9787,106.3042,105.9589,106.0872,3639.0
2022-06-08 12:10:00,107.57,107.61,107.19,107.26,6336.0,106.1267,106.1661,105.7518,105.8208,6336.0
2022-06-08 12:20:00,107.32,107.32,106.89,106.94,8493.0,105.88,105.88,105.4558,105.5051,8493.0
2022-06-08 12:30:00,106.97,106.97,106.09,106.11,7800.0,105.5347,105.5347,104.6665,104.6862,7800.0
2022-06-08 12:40:00,106.15,106.27,105.78,106.04,15210.0,104.7257,104.8441,104.3607,104.6172,15210.0
2022-06-08 12:50:00,106.04,106.06,105.62,105.77,10813.0,104.6172,104.6369,104.2028,104.3508,10813.0
2022-06-08 13:00:00,105.7,105.8,105.54,105.8,5027.0,104.2817,104.3804,104.1239,104.3804,5027.0
2022-06-08 13:10:00,105.77,105.83,105.51,105.73,6230.0,104.3508,104.41,104.0943,104.3113,6230.0
2022-06-08 13:20:00,105.81,105.94,105.76,105.77,3300.0,104.3903,104.5185,104.3409,104.3508,3300.0
2022-06-08 13:30:00,105.72,105.72,105.0,105.0,10010.0,104.3015,104.3015,103.5911,103.5911,10010.0
2022-06-08 13:40:00,104.95,105.41,104.86,105.38,10504.0,103.5418,103.9956,103.453,103.966,10504.0
2022-06-08 13:50:00,105.38,105.54,105.16,105.43,7464.0,103.966,104.1239,103.749,104.0154,7464.0
2022-06-08 14:00:00,105.44,105.76,105.36,105.65,7422.0,104.0252,104.3409,103.9463,104.2324,7422.0
2022-06-08 14:10:00,105.61,105.69,105.48,105.5,8535.0,104.193,104.2719,104.0647,104.0844,8535.0
2022-06-08 14:20:00,105.5,105.66,105.29,105.5,12902.0,104.0844,104.2423,103.8772,104.0844,12902.0
2022-06-08 14:30:00,105.47,105.5,105.0,105.08,9854.0,104.0548,104.0844,103.5911,103.6701,9854.0
2022-06-08 14:40:00,105.08,105.37,105.06,105.31,12577.0,103.6701,103.9562,103.6503,103.897,12577.0
2022-06-08 14:50:00,105.34,105.36,105.18,105.27,7002.0,103.9266,103.9463,103.7687,103.8575,7002.0
2022-06-08 15:00:00,105.2,105.21,104.74,105.01,11782.0,103.7885,103.7983,103.3346,103.601,11782.0
2022-06-08 15:10:00,104.98,105.21,104.93,105.03,15366.0,103.5714,103.7983,103.5221,103.6207,15366.0
2022-06-08 15:20:00,105.02,105.49,105.02,105.35,39288.0,103.6109,104.0746,103.6109,103.9364,39288.0
2022-06-08 15:30:00,105.38,105.59,105.32,105.41,59779.0,103.966,104.1732,103.9068,103.9956,59779.0
2022-06-08 15:40:00,105.37,105.57,105.06,105.07,49095.0,103.9562,104.1535,103.6503,103.6602,49095.0
2022-06-08 15:50:00,105.08,105.18,104.81,105.12,168362.0,103.6701,103.7687,103.4037,103.7095,168362.0
2022-06-09 09:30:00,103.75,104.9,103.01,104.62,42811.0,102.3579,103.4925,101.6278,103.2162,42811.0
2022-06-09 09:40:00,104.42,105.15,103.82,104.92,13568.0,103.0189,103.7391,102.427,103.5122,13568.0
2022-06-09 09:50:00,104.88,105.16,104.62,104.68,4050.0,103.4728,103.749,103.2162,103.2754,4050.0
2022-06-09 10:00:00,104.75,104.8,104.07,104.12,7185.0,103.3445,103.3938,102.6736,102.7229,7185.0
2022-06-09 10:10:00,104.03,104.6,103.76,104.45,6952.0,102.6342,103.1965,102.3678,103.0485,6952.0
2022-06-09 10:20:00,104.53,105.0,104.46,104.83,10489.0,103.1274,103.5911,103.0584,103.4234,10489.0
2022-06-09 10:30:00,104.93,105.26,104.84,105.26,39515.0,103.5221,103.8477,103.4333,103.8477,39515.0
2022-06-09 10:40:00,105.3,105.32,104.42,104.56,8041.0,103.8871,103.9068,103.0189,103.157,8041.0
2022-06-09 10:50:00,104.5,104.5,103.82,104.33,11753.0,103.0978,103.0978,102.427,102.9301,11753.0
2022-06-09 11:00:00,104.26,104.27,103.84,104.19,6527.0,102.8611,102.8709,102.4467,102.792,6527.0
2022-06-09 11:10:00,104.27,104.4,103.95,103.97,4291.0,102.8709,102.9992,102.5552,102.575,4291.0
2022-06-09 11:20:00,104.12,104.37,104.07,104.19,5268.0,102.7229,102.9696,102.6736,102.792,5268.0
2022-06-09 11:30:00,104.11,104.34,103.82,104.31,7834.0,102.7131,102.94,102.427,102.9104,7834.0
2022-06-09 11:40:00,104.37,104.71,104.19,104.25,4525.0,102.9696,103.305,102.792,102.8512,4525.0
2022-06-09 11:50:00,104.1,104.61,104.0,104.6,3988.0,102.7032,103.2064,102.6046,103.1965,3988.0
2022-06-09 12:00:00,104.57,104.7,104.21,104.27,7349.0,103.1669,103.2952,102.8117,102.8709,7349.0
2022-06-09 12:10:00,104.12,104.42,104.05,104.42,6013.0,102.7229,103.0189,102.6539,103.0189,6013.0
2022-06-09 12:20:00,104.4,104.63,104.37,104.57,6391.0,102.9992,103.2261,102.9696,103.1669,6391.0
2022-06-09 12:30:00,104.59,104.63,104.29,104.56,6103.0,103.1866,103.2261,102.8907,103.157,6103.0
2022-06-09 12:40:00,104.54,104.66,104.48,104.53,4618.0,103.1373,103.2557,103.0781,103.1274,4618.0
2022-06-09 12:50:00,104.49,104.8,104.46,104.79,6404.0,103.088,103.3938,103.0584,103.384,6404.0
2022-06-09 13:00:00,104.72,104.92,104.64,104.68,4500.0,103.3149,103.5122,103.236,103.2754,4500.0
2022-06-09 13:10:00,104.7,104.81,104.57,104.7,3705.0,103.2952,103.4037,103.1669,103.2952,3705.0
2022-06-09 13:20:00,104.7,104.7,104.32,104.37,5489.0,103.2952,103.2952,102.9203,102.9696,5489.0
2022-06-09 13:30:00,104.3,104.31,104.12,104.31,5094.0,102.9005,102.9104,102.7229,102.9104,5094.0
2022-06-09 13:40:00,104.3,104.32,104.09,104.26,5482.0,102.9005,102.9203,102.6934,102.8611,5482.0
2022-06-09 13:50:00,104.3,104.49,104.22,104.49,6074.0,102.9005,103.088,102.8216,103.088,6074.0
2022-06-09 14:00:00,104.43,104.6,104.25,104.35,6436.0,103.0288,103.1965,102.8512,102.9499,6436.0
2022-06-09 14:10:00,104.4,104.46,104.24,104.38,6252.0,102.9992,103.0584,102.8413,102.9795,6252.0
2022-06-09 14:20:00,104.43,104.5,104.15,104.27,4768.0,103.0288,103.0978,102.7525,102.8709,4768.0
2022-06-09 14:30:00,104.2,104.25,103.87,103.88,9124.0,102.8019,102.8512,102.4763,102.4862,9124.0
2022-06-09 14:40:00,103.85,103.86,103.57,103.6,14915.0,102.4566,102.4664,102.1803,102.2099,14915.0
2022-06-09 14:50:00,103.65,103.66,103.01,103.09,14634.0,102.2593,102.2691,101.6278,101.7068,14634.0
2022-06-09 15:00:00,103.0,103.03,102.59,102.63,18077.0,101.618,101.6476,101.2135,101.2529,18077.0
2022-06-09 15:10:00,102.65,102.86,102.59,102.77,18057.0,101.2727,101.4799,101.2135,101.3911,18057.0
2022-06-09 15:20:00,102.78,102.92,102.51,102.57,17614.0,101.4009,101.539,101.1346,101.1937,17614.0
2022-06-09 15:30:00,102.55,102.58,102.35,102.47,27761.0,101.174,101.2036,100.9767,101.0951,27761.0
2022-06-09 15:40:00,102.45,102.46,101.68,101.87,47295.0,101.0754,101.0852,100.3157,100.5031,47295.0
2022-06-09 15:50:00,101.84,101.99,101.1,101.18,176539.0,100.4735,100.6215,99.7435,99.8224,176539.0
2022-06-10 09:30:00,99.56,100.12,99.12,99.78,31476.0,98.2241,98.7766,97.79,98.4412,31476.0
2022-06-10 09:40:00,99.63,100.29,99.45,99.59,19471.0,98.2932,98.9443,98.1156,98.2537,19471.0
2022-06-10 09:50:00,99.65,99.74,99.0,99.12,16619.0,98.3129,98.4017,97.6716,97.79,16619.0
2022-06-10 10:00:00,99.06,99.06,98.35,98.45,19015.0,97.7308,97.7308,97.0304,97.129,19015.0
2022-06-10 10:10:00,98.62,98.67,98.29,98.56,9895.0,97.2967,97.3461,96.9712,97.2376,9895.0
2022-06-10 10:20:00,98.58,98.69,98.18,98.21,9359.0,97.2573,97.3658,96.8626,96.8922,9359.0
2022-06-10 10:30:00,98.12,98.66,98.12,98.53,9885.0,96.8035,97.3362,96.8035,97.208,9885.0
2022-06-10 10:40:00,98.54,98.58,98.28,98.37,8105.0,97.2178,97.2573,96.9613,97.0501,8105.0
2022-06-10 10:50:00,98.46,98.64,98.05,98.05,13636.0,97.1389,97.3165,96.7344,96.7344,13636.0
2022-06-10 11:00:00,98.04,98.11,97.82,97.91,15611.0,96.7245,96.7936,96.5075,96.5963,15611.0
2022-06-10 11:10:00,97.85,97.85,97.49,97.6,16131.0,96.5371,96.5371,96.1819,96.2904,16131.0
2022-06-10 11:20:00,97.65,97.75,97.43,97.53,13543.0,96.3398,96.4384,96.1227,96.2214,13543.0
2022-06-10 11:30:00,97.5,97.79,97.47,97.72,10721.0,96.1918,96.4779,96.1622,96.4088,10721.0
2022-06-10 11:40:00,97.72,98.09,97.6,97.6,10841.0,96.4088,96.7739,96.2904,96.2904,10841.0
2022-06-10 11:50:00,97.62,98.21,97.58,98.09,12325.0,96.3102,96.8922,96.2707,96.7739,12325.0
2022-06-10 12:00:00,98.06,98.37,98.0,98.15,11143.0,96.7443,97.0501,96.6851,96.8331,11143.0
2022-06-10 12:10:00,98.18,98.18,97.57,97.66,11781.0,96.8626,96.8626,96.2608,96.3496,11781.0
2022-06-10 12:20:00,97.68,97.81,97.52,97.57,12277.0,96.3694,96.4976,96.2115,96.2608,12277.0
2022-06-10 12:30:00,97.65,97.75,97.45,97.62,12973.0,96.3398,96.4384,96.1424,96.3102,12973.0
2022-06-10 12:40:00,97.66,97.86,97.33,97.34,11119.0,96.3496,96.5469,96.0241,96.0339,11119.0
2022-06-10 12:50:00,97.33,97.57,97.05,97.53,13539.0,96.0241,96.2608,95.7478,96.2214,13539.0
2022-06-10 13:00:00,97.52,97.59,97.32,97.53,15029.0,96.2115,96.2806,96.0142,96.2214,15029.0
2022-06-10 13:10:00,97.5,97.81,97.42,97.81,15484.0,96.1918,96.4976,96.1128,96.4976,15484.0
2022-06-10 13:20:00,97.78,98.07,97.7,98.04,9320.0,96.468,96.7541,96.3891,96.7245,9320.0
2022-06-10 13:30:00,98.03,98.03,97.69,98.0,16745.0,96.7147,96.7147,96.3792,96.6851,16745.0
2022-06-10 13:40:00,98.0,98.5,97.98,98.5,12042.0,96.6851,97.1784,96.6653,97.1784,12042.0
2022-06-10 13:50:00,98.48,98.61,97.9,97.9,10680.0,97.1586,97.2869,96.5864,96.5864,10680.0
2022-06-10 14:00:00,97.89,97.91,97.69,97.81,12835.0,96.5765,96.5963,96.3792,96.4976,12835.0
2022-06-10 14:10:00,97.83,98.01,97.77,98.0,10452.0,96.5173,96.6949,96.4582,96.6851,10452.0
2022-06-10 14:20:00,98.0,98.07,97.52,97.63,17248.0,96.6851,96.7541,96.2115,96.32,17248.0
2022-06-10 14:30:00,97.64,97.9,97.44,97.48,15461.0,96.3299,96.5864,96.1326,96.172,15461.0
2022-06-10 14:40:00,97.39,97.39,96.82,97.01,32550.0,96.0832,96.0832,95.5209,95.7083,32550.0
2022-06-10 14:50:00,97.04,97.25,96.88,97.13,40373.0,95.7379,95.9451,95.5801,95.8267,40373.0
2022-06-10 15:00:00,97.12,97.31,96.87,97.01,59731.0,95.8169,96.0043,95.5702,95.7083,59731.0
2022-06-10 15:10:00,96.98,97.36,96.95,97.35,35382.0,95.6788,96.0537,95.6492,96.0438,35382.0
2022-06-10 15:20:00,97.34,97.84,97.11,97.59,153355.0,96.0339,96.5272,95.807,96.2806,153355.0
2022-06-10 15:30:00,97.59,97.8,97.41,97.68,64155.0,96.2806,96.4877,96.103,96.3694,64155.0
2022-06-10 15:40:00,97.67,97.79,97.02,97.05,64105.0,96.3595,96.4779,95.7182,95.7478,64105.0
2022-06-10 15:50:00,96.97,97.25,96.93,96.97,142388.0,95.6689,95.9451,95.6294,95.6689,142388.0
2022-06-13 09:30:00,93.53,94.59,93.44,93.68,83757.0,92.275,93.3208,92.1862,92.423,83757.0
2022-06-13 09:40:00,93.53,93.82,93.05,93.36,42901.0,92.275,92.5612,91.8015,92.1073,42901.0
2022-06-13 09:50:00,93.3,93.63,92.38,92.45,60505.0,92.0481,92.3737,91.1405,91.2095,60505.0
2022-06-13 10:00:00,92.42,92.86,91.84,92.3,65665.0,91.1799,91.614,90.6077,91.0615,65665.0
2022-06-13 10:10:00,92.3,92.45,91.34,91.48,54502.0,91.0615,91.2095,90.1144,90.2525,54502.0
2022-06-13 10:20:00,91.47,91.56,91.0,91.2,37278.0,90.2427,90.3315,89.779,89.9763,37278.0
2022-06-13 10:30:00,91.22,91.25,90.92,91.13,33788.0,89.996,90.0256,89.7001,89.9072,33788.0
2022-06-13 10:40:00,91.14,91.24,90.83,91.15,20295.0,89.9171,90.0158,89.6113,89.927,20295.0
2022-06-13 10:50:00,91.16,91.16,90.7,90.7,29002.0,89.9368,89.9368,89.483,89.483,29002.0
2022-06-13 11:00:00,90.68,90.7,90.46,90.55,20892.0,89.4633,89.483,89.2462,89.335,20892.0
2022-06-13 11:10:00,90.54,91.22,90.48,91.15,14910.0,89.3252,89.996,89.266,89.927,14910.0
2022-06-13 11:20:00,91.09,91.39,91.03,91.18,29702.0,89.8678,90.1638,89.8086,89.9566,29702.0
2022-06-13 11:30:00,91.19,91.61,91.1,91.61,27191.0,89.9664,90.3808,89.8776,90.3808,27191.0
2022-06-13 11:40:00,91.63,91.77,91.31,91.62,37764.0,90.4005,90.5387,90.0848,90.3907,37764.0
2022-06-13 11:50:00,91.59,91.65,91.1,91.29,25894.0,90.3611,90.4203,89.8776,90.0651,25894.0
2022-06-13 12:00:00,91.26,91.73,91.18,91.41,22279.0,90.0355,90.4992,89.9566,90.1835,22279.0
2022-06-13 12:10:00,91.29,91.72,91.29,91.58,11713.0,90.0651,90.4893,90.0651,90.3512,11713.0
2022-06-13 12:20:00,91.63,91.97,91.61,91.92,14533.0,90.4005,90.736,90.3808,90.6866,14533.0
2022-06-13 12:30:00,91.9,93.21,91.88,93.18,14467.0,90.6669,91.9593,90.6472,91.9297,14467.0
2022-06-13 12:40:00,93.18,93.23,92.66,92.77,14061.0,91.9297,91.9791,91.4167,91.5252,14061.0
2022-06-13 12:50:00,92.81,92.84,92.23,92.27,8563.0,91.5647,91.5943,90.9925,91.0319,8563.0
2022-06-13 13:00:00,92.25,92.45,92.1,92.45,9036.0,91.0122,91.2095,90.8642,91.2095,9036.0
2022-06-13 13:10:00,92.42,92.42,92.11,92.17,24968.0,91.1799,91.1799,90.8741,90.9333,24968.0
2022-06-13 13:20:00,92.17,92.29,91.98,92.1,12451.0,90.9333,91.0517,90.7458,90.8642,12451.0
2022-06-13 13:30:00,92.06,92.33,91.74,92.33,23941.0,90.8248,91.0911,90.5091,91.0911,23941.0
2022-06-13 13:40:00,92.38,93.2,92.34,93.15,31817.0,91.1405,91.9495,91.101,91.9001,31817.0
2022-06-13 13:50:00,93.18,93.32,92.79,93.08,19121.0,91.9297,92.0679,91.545,91.8311,19121.0
2022-06-13 14:00:00,93.02,93.02,92.6,92.6,13656.0,91.7719,91.7719,91.3575,91.3575,13656.0
2022-06-13 14:10:00,92.57,92.69,92.41,92.69,12229.0,91.3279,91.4463,91.1701,91.4463,12229.0
2022-06-13 14:20:00,92.72,92.81,92.51,92.55,23412.0,91.4759,91.5647,91.2687,91.3082,23412.0
2022-06-13 14:30:00,92.49,92.74,92.06,92.55,8829.0,91.249,91.4956,90.8248,91.3082,8829.0
2022-06-13 14:40:00,92.53,92.68,92.33,92.38,12326.0,91.2885,91.4364,91.0911,91.1405,12326.0
2022-06-13 14:50:00,92.38,92.38,91.81,91.94,15456.0,91.1405,91.1405,90.5781,90.7064,15456.0
2022-06-13 15:00:00,91.94,92.11,91.76,91.89,20088.0,90.7064,90.8741,90.5288,90.657,20088.0
2022-06-13 15:10:00,91.87,92.25,91.44,91.76,37732.0,90.6373,91.0122,90.2131,90.5288,37732.0
2022-06-13 15:20:00,91.71,91.87,91.13,91.15,27690.0,90.4795,90.6373,89.9072,89.927,27690.0
2022-06-13 15:30:00,91.13,91.47,90.99,91.12,52825.0,89.9072,90.2427,89.7691,89.8974,52825.0
2022-06-13 15:40:00,91.14,91.54,91.09,91.36,78223.0,89.9171,90.3117,89.8678,90.1342,78223.0
2022-06-13 15:50:00,91.34,91.41,90.97,91.27,260654.0,90.1144,90.1835,89.7494,90.0454,260654.0
2022-06-14 09:30:00,92.06,92.69,91.38,91.45,62904.0,90.8248,91.4463,90.1539,90.223,62904.0
2022-06-14 09:40:00,91.38,91.38,90.36,90.88,21034.0,90.1539,90.1539,89.1476,89.6606,21034.0
2022-06-14 09:50:00,90.75,91.44,90.49,91.4,19907.0,89.5323,90.2131,89.2758,90.1736,19907.0
2022-06-14 10:00:00,91.37,91.82,91.05,91.08,14709.0,90.144,90.588,89.8283,89.8579,14709.0
2022-06-14 10:10:00,91.09,91.14,90.6,90.6,16873.0,89.8678,89.9171,89.3844,89.3844,16873.0
2022-06-14 10:20:00,90.53,90.67,90.26,90.29,15298.0,89.3153,89.4534,89.0489,89.0785,15298.0
2022-06-14 10:30:00,90.29,90.7,90.21,90.49,15163.0,89.0785,89.483,88.9996,89.2758,15163.0
2022-06-14 10:40:00,90.46,90.94,90.19,90.94,16027.0,89.2462,89.7198,88.9799,89.7198,16027.0
2022-06-14 10:50:00,90.93,91.17,90.72,90.75,12132.0,89.7099,89.9467,89.5027,89.5323,12132.0
2022-06-14 11:00:00,90.79,90.92,90.19,90.19,13765.0,89.5718,89.7001,88.9799,88.9799,13765.0
2022-06-14 11:10:00,90.2,90.37,90.15,90.37,11099.0,88.9897,89.1574,88.9404,89.1574,11099.0
2022-06-14 11:20:00,90.31,90.65,90.14,90.38,13558.0,89.0982,89.4337,88.9305,89.1673,13558.0
2022-06-14 11:30:00,90.35,90.71,90.16,90.63,9996.0,89.1377,89.4929,88.9503,89.414,9996.0
2022-06-14 11:40:00,90.61,91.22,90.6,90.95,18518.0,89.3942,89.996,89.3844,89.7297,18518.0
2022-06-14 11:50:00,90.95,91.26,90.79,91.2,32602.0,89.7297,90.0355,89.5718,89.9763,32602.0
2022-06-14 12:00:00,91.17,91.17,90.26,90.27,17368.0,89.9467,89.9467,89.0489,89.0588,17368.0
2022-06-14 12:10:00,90.27,90.35,89.94,90.35,26651.0,89.0588,89.1377,88.7332,89.1377,26651.0
2022-06-14 12:20:00,90.37,90.42,89.98,90.08,38644.0,89.1574,89.2068,88.7727,88.8713,38644.0
2022-06-14 12:30:00,90.12,90.42,90.11,90.22,26031.0,88.9108,89.2068,88.9009,89.0095,26031.0
2022-06-14 12:40:00,90.19,90.55,90.13,90.52,15972.0,88.9799,89.335,88.9207,89.3054,15972.0
2022-06-14 12:50:00,90.49,90.57,90.28,90.57,14476.0,89.2758,89.3548,89.0686,89.3548,14476.0
2022-06-14 13:00:00,90.58,91.03,90.53,91.03,8735.0,89.3646,89.8086,89.3153,89.8086,8735.0
2022-06-14 13:10:00,90.98,91.42,90.95,91.39,11368.0,89.7593,90.1934,89.7297,90.1638,11368.0
2022-06-14 13:20:00,91.36,91.7,91.07,91.1,9770.0,90.1342,90.4696,89.848,89.8776,9770.0
2022-06-14 13:30:00,91.1,91.16,90.76,90.78,13847.0,89.8776,89.9368,89.5422,89.5619,13847.0
2022-06-14 13:40:00,90.79,90.8,90.5,90.62,15818.0,89.5718,89.5817,89.2857,89.4041,15818.0
2022-06-14 13:50:00,90.59,90.81,90.59,90.65,12979.0,89.3745,89.5915,89.3745,89.4337,12979.0
2022-06-14 14:00:00,90.66,90.93,90.61,90.93,8405.0,89.4436,89.7099,89.3942,89.7099,8405.0
2022-06-14 14:10:00,90.94,90.94,90.62,90.82,12098.0,89.7198,89.7198,89.4041,89.6014,12098.0
2022-06-14 14:20:00,90.85,91.08,90.83,91.03,7282.0,89.631,89.8579,89.6113,89.8086,7282.0
2022-06-14 14:30:00,90.99,91.05,90.77,90.94,18075.0,89.7691,89.8283,89.5521,89.7198,18075.0
2022-06-14 14:40:00,90.94,90.95,90.62,90.64,12418.0,89.7198,89.7297,89.4041,89.4238,12418.0
2022-06-14 14:50:00,90.66,90.86,90.6,90.68,15713.0,89.4436,89.6409,89.3844,89.4633,15713.0
2022-06-14 15:00:00,90.67,90.69,90.1,90.1,31562.0,89.4534,89.4731,88.8911,88.8911,31562.0
2022-06-14 15:10:00,90.11,90.28,89.68,89.77,32692.0,88.9009,89.0686,88.4767,88.5655,32692.0
2022-06-14 15:20:00,89.78,90.57,89.75,90.56,30400.0,88.5754,89.3548,88.5458,89.3449,30400.0
2022-06-14 15:30:00,90.55,91.1,90.53,90.99,38418.0,89.335,89.8776,89.3153,89.7691,38418.0
2022-06-14 15:40:00,91.02,91.23,90.75,91.17,36226.0,89.7987,90.0059,89.5323,89.9467,36226.0
2022-06-14 15:50:00,91.18,91.23,90.71,90.94,115969.0,89.9566,90.0059,89.4929,89.7198,115969.0
2022-06-15 09:30:00,92.38,92.57,91.85,92.49,36637.0,91.1405,91.3279,90.6176,91.249,36637.0
2022-06-15 09:40:00,92.59,93.06,92.31,92.4,41981.0,91.3477,91.8113,91.0714,91.1602,41981.0
2022-06-15 09:50:00,92.38,92.82,92.31,92.67,23275.0,91.1405,91.5746,91.0714,91.4266,23275.0
2022-06-15 10:00:00,92.7,93.04,92.57,92.85,44690.0,91.4562,91.7916,91.3279,91.6042,44690.0
2022-06-15 10:10:00,92.86,93.05,92.42,92.64,19179.0,91.614,91.8015,91.1799,91.397,19179.0
2022-06-15 10:20:00,92.61,92.61,92.15,92.23,14318.0,91.3674,91.3674,90.9136,90.9925,14318.0
2022-06-15 10:30:00,92.27,92.27,91.74,91.86,13595.0,91.0319,91.0319,90.5091,90.6274,13595.0
2022-06-15 10:40:00,91.86,92.19,91.82,92.09,16973.0,90.6274,90.953,90.588,90.8544,16973.0
2022-06-15 10:50:00,92.1,92.12,91.81,92.01,10945.0,90.8642,90.884,90.5781,90.7754,10945.0
2022-06-15 11:00:00,92.01,92.12,91.88,91.92,10218.0,90.7754,90.884,90.6472,90.6866,10218.0
2022-06-15 11:10:00,91.89,91.93,91.42,91.59,13556.0,90.657,90.6965,90.1934,90.3611,13556.0
2022-06-15 11:20:00,91.58,91.58,91.29,91.53,12649.0,90.3512,90.3512,90.0651,90.3019,12649.0
2022-06-15 11:30:00,91.49,91.71,91.41,91.66,10799.0,90.2624,90.4795,90.1835,90.4301,10799.0
2022-06-15 11:40:00,91.62,91.9,91.58,91.68,14025.0,90.3907,90.6669,90.3512,90.4499,14025.0
2022-06-15 11:50:00,91.61,91.92,91.6,91.9,10642.0,90.3808,90.6866,90.3709,90.6669,10642.0
2022-06-15 12:00:00,91.9,92.14,91.83,92.02,19531.0,90.6669,90.9037,90.5979,90.7853,19531.0
2022-06-15 12:10:00,91.99,92.28,91.89,92.16,9962.0,90.7557,91.0418,90.657,90.9234,9962.0
2022-06-15 12:20:00,92.16,92.33,92.14,92.27,5942.0,90.9234,91.0911,90.9037,91.0319,5942.0
2022-06-15 12:30:00,92.27,92.31,91.85,91.85,21221.0,91.0319,91.0714,90.6176,90.6176,21221.0
2022-06-15 12:40:00,91.89,91.89,91.57,91.62,6391.0,90.657,90.657,90.3413,90.3907,6391.0
2022-06-15 12:50:00,91.65,91.65,91.37,91.43,6493.0,90.4203,90.4203,90.144,90.2032,6493.0
2022-06-15 13:00:00,91.43,91.58,91.4,91.54,8261.0,90.2032,90.3512,90.1736,90.3117,8261.0
2022-06-15 13:10:00,91.59,91.76,91.53,91.76,5983.0,90.3611,90.5288,90.3019,90.5288,5983.0
2022-06-15 13:20:00,91.78,92.09,91.77,92.09,7782.0,90.5485,90.8544,90.5387,90.8544,7782.0
2022-06-15 13:30:00,92.06,92.1,91.93,92.04,4972.0,90.8248,90.8642,90.6965,90.805,4972.0
2022-06-15 13:40:00,92.06,92.24,91.97,92.13,18112.0,90.8248,91.0024,90.736,90.8938,18112.0
2022-06-15 13:50:00,92.11,92.7,91.95,92.63,27726.0,90.8741,91.4562,90.7162,91.3871,27726.0
2022-06-15 14:00:00,92.45,93.2,90.85,91.28,23464.0,91.2095,91.9495,89.631,90.0552,23464.0
2022-06-15 14:10:00,91.26,92.1,90.97,91.88,10452.0,90.0355,90.8642,89.7494,90.6472,10452.0
2022-06-15 14:20:00,91.95,92.17,91.28,91.37,12192.0,90.7162,90.9333,90.0552,90.144,12192.0
2022-06-15 14:30:00,91.37,92.47,90.46,92.31,31829.0,90.144,91.2293,89.2462,91.0714,31829.0
2022-06-15 14:40:00,92.17,94.39,92.06,93.4,67845.0,90.9333,93.1235,90.8248,92.1468,67845.0
2022-06-15 14:50:00,93.41,93.68,92.26,92.72,23422.0,92.1567,92.423,91.0221,91.4759,23422.0
2022-06-15 15:00:00,92.62,93.28,92.55,93.26,18217.0,91.3773,92.0284,91.3082,92.0087,18217.0
2022-06-15 15:10:00,93.22,93.36,92.55,92.95,27637.0,91.9692,92.1073,91.3082,91.7028,27637.0
2022-06-15 15:20:00,92.96,93.91,92.96,93.91,41667.0,91.7127,92.6499,91.7127,92.6499,41667.0
2022-06-15 15:30:00,93.83,94.32,93.31,93.36,60820.0,92.571,93.0544,92.058,92.1073,60820.0
2022-06-15 15:40:00,93.34,93.34,92.6,92.91,64997.0,92.0876,92.0876,91.3575,91.6634,64997.0
2022-06-15 15:50:00,92.89,92.9,92.16,92.44,135462.0,91.6436,91.6535,90.9234,91.1997,135462.0
2022-06-16 09:30:00,89.97,90.06,89.3,89.51,39376.0,88.7628,88.8516,88.1018,88.309,39376.0
2022-06-16 09:40:00,89.4,89.76,89.26,89.37,33831.0,88.2005,88.5556,88.0623,88.1709,33831.0
2022-06-16 09:50:00,89.26,89.27,88.44,88.47,25986.0,88.0623,88.0722,87.2533,87.2829,25986.0
2022-06-16 10:00:00,88.36,88.36,87.74,88.09,10778.0,87.1744,87.1744,86.5627,86.908,10778.0
2022-06-16 10:10:00,88.08,88.36,88.03,88.14,18071.0,86.8982,87.1744,86.8488,86.9574,18071.0
2022-06-16 10:20:00,88.14,88.41,88.07,88.39,17164.0,86.9574,87.2237,86.8883,87.204,17164.0
2022-06-16 10:30:00,88.35,88.37,87.65,87.83,15888.0,87.1645,87.1843,86.4739,86.6515,15888.0
2022-06-16 10:40:00,87.68,87.7,86.94,86.96,13539.0,86.5035,86.5233,85.7735,85.7932,13539.0
2022-06-16 10:50:00,86.93,87.36,86.83,87.23,17854.0,85.7636,86.1878,85.6649,86.0596,17854.0
2022-06-16 11:00:00,87.19,87.49,87.07,87.23,10442.0,86.0201,86.3161,85.9017,86.0596,10442.0
2022-06-16 11:10:00,87.28,87.75,87.21,87.47,23007.0,86.1089,86.5726,86.0398,86.2964,23007.0
2022-06-16 11:20:00,87.48,87.81,87.23,87.61,17973.0,86.3062,86.6318,86.0596,86.4345,17973.0
2022-06-16 11:30:00,87.57,87.67,87.14,87.49,11671.0,86.395,86.4937,85.9708,86.3161,11671.0
2022-06-16 11:40:00,87.5,87.54,86.94,87.12,11356.0,86.326,86.3654,85.7735,85.951,11356.0
2022-06-16 11:50:00,87.25,87.28,87.0,87.28,10954.0,86.0793,86.1089,85.8327,86.1089,10954.0
2022-06-16 12:00:00,87.28,87.36,86.92,86.92,9129.0,86.1089,86.1878,85.7537,85.7537,9129.0
2022-06-16 12:10:00,86.98,87.2,86.89,87.02,13124.0,85.8129,86.03,85.7241,85.8524,13124.0
2022-06-16 12:20:00,86.98,87.27,86.9,87.27,8713.0,85.8129,86.099,85.734,86.099,8713.0
2022-06-16 12:30:00,87.23,87.28,86.75,86.94,10257.0,86.0596,86.1089,85.586,85.7735,10257.0
2022-06-16 12:40:00,86.89,87.41,86.89,87.35,14695.0,85.7241,86.2372,85.7241,86.178,14695.0
2022-06-16 12:50:00,87.29,87.41,87.11,87.32,22084.0,86.1188,86.2372,85.9412,86.1484,22084.0
2022-06-16 13:00:00,87.41,87.49,86.93,87.3,10846.0,86.2372,86.3161,85.7636,86.1286,10846.0
2022-06-16 13:10:00,87.32,87.34,87.04,87.06,17814.0,86.1484,86.1681,85.8721,85.8919,17814.0
2022-06-16 13:20:00,87.04,87.45,86.8,87.42,11712.0,85.8721,86.2766,85.6353,86.247,11712.0
2022-06-16 13:30:00,87.25,87.45,86.93,87.1,14055.0,86.0793,86.2766,85.7636,85.9313,14055.0
2022-06-16 13:40:00,87.11,87.17,86.59,86.65,14662.0,85.9412,86.0004,85.4282,85.4874,14662.0
2022-06-16 13:50:00,86.65,86.74,86.52,86.56,27736.0,85.4874,85.5761,85.3591,85.3986,27736.0
2022-06-16 14:00:00,86.53,86.65,86.25,86.25,26425.0,85.369,85.4874,85.0927,85.0927,26425.0
2022-06-16 14:10:00,86.24,86.52,86.16,86.29,44994.0,85.0829,85.3591,85.0039,85.1322,44994.0
2022-06-16 14:20:00,86.35,86.35,85.94,86.02,16555.0,85.1914,85.1914,84.7869,84.8658,16555.0
2022-06-16 14:30:00,85.99,86.22,85.99,86.13,28317.0,84.8362,85.0631,84.8362,84.9743,28317.0
2022-06-16 14:40:00,86.18,86.42,85.72,85.73,20986.0,85.0237,85.2604,84.5698,84.5797,20986.0
2022-06-16 14:50:00,85.69,86.07,85.66,86.07,19203.0,84.5402,84.9151,84.5106,84.9151,19203.0
2022-06-16 15:00:00,86.08,86.79,86.04,86.63,37224.0,84.925,85.6255,84.8855,85.4676,37224.0
2022-06-16 15:10:00,86.77,86.83,86.31,86.57,24520.0,85.6057,85.6649,85.1519,85.4084,24520.0
2022-06-16 15:20:00,86.56,86.89,86.48,86.8,32423.0,85.3986,85.7241,85.3196,85.6353,32423.0
2022-06-16 15:30:00,86.78,86.9,86.35,86.57,59781.0,85.6156,85.734,85.1914,85.4084,59781.0
2022-06-16 15:40:00,86.58,86.88,86.42,86.49,85825.0,85.4183,85.7143,85.2604,85.3295,85825.0
2022-06-16 15:50:00,86.5,87.0,86.44,86.96,217768.0,85.3394,85.8327,85.2802,85.7932,217768.0
2022-06-17 09:30:00,87.33,88.25,87.33,87.7,138430.0,86.1582,87.0659,86.1582,86.5233,138430.0
2022-06-17 09:40:00,87.76,88.74,87.76,88.7,11063.0,86.5825,87.5493,86.5825,87.5098,11063.0
2022-06-17 09:50:00,88.63,89.05,88.63,89.05,15749.0,87.4408,87.8552,87.4408,87.8552,15749.0
2022-06-17 10:00:00,89.01,89.05,88.07,88.11,12506.0,87.8157,87.8552,86.8883,86.9278,12506.0
2022-06-17 10:10:00,88.26,88.31,87.62,87.63,8899.0,87.0758,87.1251,86.4443,86.4542,8899.0
2022-06-17 10:20:00,87.4,87.6,87.24,87.36,14895.0,86.2273,86.4246,86.0694,86.1878,14895.0
2022-06-17 10:30:00,87.4,87.47,86.61,86.93,17130.0,86.2273,86.2964,85.4479,85.7636,17130.0
2022-06-17 10:40:00,86.96,87.25,86.79,87.01,16830.0,85.7932,86.0793,85.6255,85.8425,16830.0
2022-06-17 10:50:00,86.95,87.62,86.94,87.62,14947.0,85.7833,86.4443,85.7735,86.4443,14947.0
2022-06-17 11:00:00,87.58,88.58,87.26,88.58,15129.0,86.4049,87.3915,86.0892,87.3915,15129.0
2022-06-17 11:10:00,88.53,88.84,88.22,88.7,10720.0,87.3421,87.648,87.0363,87.5098,10720.0
2022-06-17 11:20:00,88.78,88.86,88.36,88.72,12845.0,87.5888,87.6677,87.1744,87.5296,12845.0
2022-06-17 11:30:00,88.79,88.97,88.35,88.35,8101.0,87.5986,87.7762,87.1645,87.1645,8101.0
2022-06-17 11:40:00,88.47,88.63,88.16,88.43,8165.0,87.2829,87.4408,86.9771,87.2435,8165.0
2022-06-17 11:50:00,88.42,88.53,88.03,88.12,17498.0,87.2336,87.3421,86.8488,86.9376,17498.0
2022-06-17 12:00:00,88.12,88.12,87.76,88.05,9840.0,86.9376,86.9376,86.5825,86.8686,9840.0
2022-06-17 12:10:00,88.17,88.45,87.97,88.25,10003.0,86.987,87.2632,86.7896,87.0659,10003.0
2022-06-17 12:20:00,88.24,88.53,88.22,88.37,9653.0,87.056,87.3421,87.0363,87.1843,9653.0
2022-06-17 12:30:00,88.37,88.64,88.28,88.59,10334.0,87.1843,87.4507,87.0955,87.4013,10334.0
2022-06-17 12:40:00,88.63,88.79,88.29,88.73,38258.0,87.4408,87.5986,87.1054,87.5394,38258.0
2022-06-17 12:50:00,88.7,88.73,88.28,88.48,14822.0,87.5098,87.5394,87.0955,87.2928,14822.0
2022-06-17 13:00:00,88.45,89.19,88.37,89.19,17143.0,87.2632,87.9933,87.1843,87.9933,17143.0
2022-06-17 13:10:00,89.2,89.56,89.11,89.43,15915.0,88.0031,88.3583,87.9143,88.2301,15915.0
2022-06-17 13:20:00,89.43,89.43,89.04,89.07,11219.0,88.2301,88.2301,87.8453,87.8749,11219.0
2022-06-17 13:30:00,89.05,89.15,88.82,89.02,8716.0,87.8552,87.9538,87.6282,87.8256,8716.0
2022-06-17 13:40:00,89.02,89.11,88.52,88.81,9284.0,87.8256,87.9143,87.3323,87.6184,9284.0
2022-06-17 13:50:00,88.77,88.98,88.71,88.77,9319.0,87.5789,87.7861,87.5197,87.5789,9319.0
2022-06-17 14:00:00,88.81,88.95,88.67,88.72,14149.0,87.6184,87.7565,87.4803,87.5296,14149.0
2022-06-17 14:10:00,88.75,88.77,88.49,88.7,8582.0,87.5592,87.5789,87.3027,87.5098,8582.0
2022-06-17 14:20:00,88.69,88.83,88.57,88.6,8224.0,87.5,87.6381,87.3816,87.4112,8224.0
2022-06-17 14:30:00,88.58,88.89,88.32,88.89,16726.0,87.3915,87.6973,87.1349,87.6973,16726.0
2022-06-17 14:40:00,89.0,89.26,88.96,88.97,28929.0,87.8058,88.0623,87.7664,87.7762,28929.0
2022-06-17 14:50:00,88.94,89.1,88.79,88.94,29174.0,87.7466,87.9045,87.5986,87.7466,29174.0
2022-06-17 15:00:00,88.99,89.19,88.57,88.85,46740.0,87.796,87.9933,87.3816,87.6578,46740.0
2022-06-17 15:10:00,88.82,88.83,88.28,88.82,61254.0,87.6282,87.6381,87.0955,87.6282,61254.0
2022-06-17 15:20:00,88.84,89.59,88.84,89.49,64196.0,87.648,88.3879,87.648,88.2892,64196.0
2022-06-17 15:30:00,89.51,89.67,89.18,89.67,64363.0,88.309,88.4668,87.9834,88.4668,64363.0
2022-06-17 15:40:00,89.7,89.7,88.96,89.07,85410.0,88.4964,88.4964,87.7664,87.8749,85410.0
2022-06-17 15:50:00,89.07,89.54,88.49,89.06,251539.0,87.8749,88.3386,87.3027,87.865,251539.0
2022-06-21 09:30:00,90.93,91.95,90.77,91.75,31761.0,89.7099,90.7162,89.5521,90.5189,31761.0
2022-06-21 09:40:00,91.8,92.35,91.41,91.59,31163.0,90.5683,91.1109,90.1835,90.3611,31163.0
2022-06-21 09:50:00,91.62,92.96,91.6,92.87,26219.0,90.3907,91.7127,90.3709,91.6239,26219.0
2022-06-21 10:00:00,92.87,93.24,92.59,92.59,15237.0,91.6239,91.9889,91.3477,91.3477,15237.0
2022-06-21 10:10:00,92.56,92.76,92.21,92.22,10425.0,91.3181,91.5154,90.9728,90.9826,10425.0
2022-06-21 10:20:00,92.19,92.5,91.81,91.94,21389.0,90.953,91.2589,90.5781,90.7064,21389.0
2022-06-21 10:30:00,91.99,92.22,91.84,91.95,5352.0,90.7557,90.9826,90.6077,90.7162,5352.0
2022-06-21 10:40:00,92.02,92.19,91.86,92.08,5070.0,90.7853,90.953,90.6274,90.8445,5070.0
2022-06-21 10:50:00,92.1,92.24,92.03,92.16,18399.0,90.8642,91.0024,90.7952,90.9234,18399.0
2022-06-21 11:00:00,92.11,92.11,91.78,91.78,17858.0,90.8741,90.8741,90.5485,90.5485,17858.0
2022-06-21 11:10:00,91.72,91.73,91.52,91.68,16338.0,90.4893,90.4992,90.292,90.4499,16338.0
2022-06-21 11:20:00,91.7,91.86,91.65,91.85,7156.0,90.4696,90.6274,90.4203,90.6176,7156.0
2022-06-21 11:30:00,91.83,92.16,91.81,91.86,10997.0,90.5979,90.9234,90.5781,90.6274,10997.0
2022-06-21 11:40:00,91.84,92.12,91.71,92.01,16278.0,90.6077,90.884,90.4795,90.7754,16278.0
2022-06-21 11:50:00,92.06,92.07,91.58,91.59,12580.0,90.8248,90.8346,90.3512,90.3611,12580.0
2022-06-21 12:00:00,91.52,91.67,91.22,91.32,9477.0,90.292,90.44,89.996,90.0947,9477.0
2022-06-21 12:10:00,91.33,91.46,91.26,91.37,9640.0,90.1046,90.2328,90.0355,90.144,9640.0
2022-06-21 12:20:00,91.42,91.5,91.29,91.39,6714.0,90.1934,90.2723,90.0651,90.1638,6714.0
2022-06-21 12:30:00,91.42,91.6,91.42,91.48,6019.0,90.1934,90.3709,90.1934,90.2525,6019.0
2022-06-21 12:40:00,91.51,91.61,91.37,91.54,6128.0,90.2821,90.3808,90.144,90.3117,6128.0
2022-06-21 12:50:00,91.57,91.87,91.56,91.86,14866.0,90.3413,90.6373,90.3315,90.6274,14866.0
2022-06-21 13:00:00,91.88,91.92,91.59,91.67,9798.0,90.6472,90.6866,90.3611,90.44,9798.0
2022-06-21 13:10:00,91.65,91.82,91.53,91.58,6744.0,90.4203,90.588,90.3019,90.3512,6744.0
2022-06-21 13:20:00,91.6,91.61,91.38,91.41,9083.0,90.3709,90.3808,90.1539,90.1835,9083.0
2022-06-21 13:30:00,91.45,91.76,91.45,91.62,7400.0,90.223,90.5288,90.223,90.3907,7400.0
2022-06-21 13:40:00,91.62,91.69,91.48,91.6,7860.0,90.3907,90.4597,90.2525,90.3709,7860.0
2022-06-21 13:50:00,91.59,91.64,91.48,91.54,16841.0,90.3611,90.4104,90.2525,90.3117,16841.0
2022-06-21 14:00:00,91.5,91.55,91.26,91.41,15022.0,90.2723,90.3216,90.0355,90.1835,15022.0
2022-06-21 14:10:00,91.43,91.47,91.23,91.35,13638.0,90.2032,90.2427,90.0059,90.1243,13638.0
2022-06-21 14:20:00,91.35,91.54,91.35,91.54,9254.0,90.1243,90.3117,90.1243,90.3117,9254.0
2022-06-21 14:30:00,91.56,91.69,91.52,91.52,15234.0,90.3315,90.4597,90.292,90.292,15234.0
2022-06-21 14:40:00,91.53,91.86,91.53,91.72,17821.0,90.3019,90.6274,90.3019,90.4893,17821.0
2022-06-21 14:50:00,91.72,91.94,91.7,91.8,10010.0,90.4893,90.7064,90.4696,90.5683,10010.0
2022-06-21 15:00:00,91.74,91.9,91.69,91.89,11086.0,90.5091,90.6669,90.4597,90.657,11086.0
2022-06-21 15:10:00,91.86,92.05,91.76,91.77,23280.0,90.6274,90.8149,90.5288,90.5387,23280.0
2022-06-21 15:20:00,91.75,91.94,91.68,91.8,27550.0,90.5189,90.7064,90.4499,90.5683,27550.0
2022-06-21 15:30:00,91.8,91.87,91.6,91.62,29713.0,90.5683,90.6373,90.3709,90.3907,29713.0
2022-06-21 15:40:00,91.61,91.62,91.45,91.47,46011.0,90.3808,90.3907,90.223,90.2427,46011.0
2022-06-21 15:50:00,91.49,91.8,91.24,91.35,83720.0,90.2624,90.5683,90.0158,90.1243,83720.0
2022-06-22 09:30:00,89.55,90.73,89.29,90.42,33799.0,88.3484,89.5126,88.0919,89.2068,33799.0
2022-06-22 09:40:00,90.45,90.92,90.03,90.73,19456.0,89.2364,89.7001,88.822,89.5126,19456.0
2022-06-22 09:50:00,90.62,91.41,90.29,91.22,25832.0,89.4041,90.1835,89.0785,89.996,25832.0
2022-06-22 10:00:00,91.2,91.21,90.73,91.02,19892.0,89.9763,89.9862,89.5126,89.7987,19892.0
2022-06-22 10:10:00,91.07,91.68,90.99,91.45,12045.0,89.848,90.4499,89.7691,90.223,12045.0
2022-06-22 10:20:00,91.47,92.15,91.41,92.11,13164.0,90.2427,90.9136,90.1835,90.8741,13164.0
2022-06-22 10:30:00,92.11,92.4,92.0,92.28,9451.0,90.8741,91.1602,90.7656,91.0418,9451.0
2022-06-22 10:40:00,92.19,92.22,91.49,91.75,8026.0,90.953,90.9826,90.2624,90.5189,8026.0
2022-06-22 10:50:00,91.72,91.9,91.63,91.78,7172.0,90.4893,90.6669,90.4005,90.5485,7172.0
2022-06-22 11:00:00,91.73,91.73,91.29,91.5,8957.0,90.4992,90.4992,90.0651,90.2723,8957.0
2022-06-22 11:10:00,91.64,91.92,91.47,91.89,9872.0,90.4104,90.6866,90.2427,90.657,9872.0
2022-06-22 11:20:00,91.87,91.94,91.75,91.84,13199.0,90.6373,90.7064,90.5189,90.6077,13199.0
2022-06-22 11:30:00,91.86,92.14,91.85,91.88,5320.0,90.6274,90.9037,90.6176,90.6472,5320.0
2022-06-22 11:40:00,91.89,91.89,91.23,91.37,14647.0,90.657,90.657,90.0059,90.144,14647.0
2022-06-22 11:50:00,91.31,91.34,90.84,90.84,14302.0,90.0848,90.1144,89.6211,89.6211,14302.0
2022-06-22 12:00:00,90.82,91.09,90.49,90.52,13292.0,89.6014,89.8678,89.2758,89.3054,13292.0
2022-06-22 12:10:00,90.59,91.02,90.49,90.98,7672.0,89.3745,89.7987,89.2758,89.7593,7672.0
2022-06-22 12:20:00,90.95,91.07,90.87,91.0,5396.0,89.7297,89.848,89.6507,89.779,5396.0
2022-06-22 12:30:00,90.95,91.24,90.92,91.15,7082.0,89.7297,90.0158,89.7001,89.927,7082.0
2022-06-22 12:40:00,91.09,91.3,91.09,91.1,5385.0,89.8678,90.075,89.8678,89.8776,5385.0
2022-06-22 12:50:00,91.06,91.41,91.03,91.41,8582.0,89.8382,90.1835,89.8086,90.1835,8582.0
2022-06-22 13:00:00,91.39,91.39,91.13,91.29,2956.0,90.1638,90.1638,89.9072,90.0651,2956.0
2022-06-22 13:10:00,91.37,91.51,91.31,91.51,4056.0,90.144,90.2821,90.0848,90.2821,4056.0
2022-06-22 13:20:00,91.51,91.59,91.28,91.4,8449.0,90.2821,90.3611,90.0552,90.1736,8449.0
2022-06-22 13:30:00,91.37,91.42,91.19,91.42,8325.0,90.144,90.1934,89.9664,90.1934,8325.0
2022-06-22 13:40:00,91.48,91.68,91.42,91.67,15254.0,90.2525,90.4499,90.1934,90.44,15254.0
2022-06-22 13:50:00,91.67,91.67,91.27,91.4,8485.0,90.44,90.44,90.0454,90.1736,8485.0
2022-06-22 14:00:00,91.45,91.91,91.45,91.91,13468.0,90.223,90.6768,90.223,90.6768,13468.0
2022-06-22 14:10:00,91.89,91.94,91.69,91.74,9544.0,90.657,90.7064,90.4597,90.5091,9544.0
2022-06-22 14:20:00,91.67,91.67,91.39,91.41,9818.0,90.44,90.44,90.1638,90.1835,9818.0
2022-06-22 14:30:00,91.43,91.65,91.41,91.61,8322.0,90.2032,90.4203,90.1835,90.3808,8322.0
2022-06-22 14:40:00,91.58,91.64,91.46,91.46,8302.0,90.3512,90.4104,90.2328,90.2328,8302.0
2022-06-22 14:50:00,91.42,91.75,91.42,91.72,8958.0,90.1934,90.5189,90.1934,90.4893,8958.0
2022-06-22 15:00:00,91.72,91.79,91.47,91.56,23705.0,90.4893,90.5584,90.2427,90.3315,23705.0
2022-06-22 15:10:00,91.52,91.67,91.44,91.56,19678.0,90.292,90.44,90.2131,90.3315,19678.0
2022-06-22 15:20:00,91.56,91.69,91.17,91.2,28982.0,90.3315,90.4597,89.9467,89.9763,28982.0
2022-06-22 15:30:00,91.18,91.28,91.1,91.21,47981.0,89.9566,90.0552,89.8776,89.9862,47981.0
2022-06-22 15:40:00,91.2,91.28,90.82,90.91,46597.0,89.9763,90.0552,89.6014,89.6902,46597.0
2022-06-22 15:50:00,90.91,91.51,90.82,91.33,211255.0,89.6902,90.2821,89.6014,90.1046,211255.0
2022-06-23 09:30:00,91.73,92.68,90.94,91.16,35845.0,90.4992,91.4364,89.7198,89.9368,35845.0
2022-06-23 09:40:00,91.13,91.76,91.13,91.56,19088.0,89.9072,90.5288,89.9072,90.3315,19088.0
2022-06-23 09:50:00,91.46,92.09,91.15,92.08,15957.0,90.2328,90.8544,89.927,90.8445,15957.0
2022-06-23 10:00:00,92.23,92.53,91.8,91.8,14612.0,90.9925,91.2885,90.5683,90.5683,14612.0
2022-06-23 10:10:00,91.79,92.08,91.52,91.87,11383.0,90.5584,90.8445,90.292,90.6373,11383.0
2022-06-23 10:20:00,91.96,92.1,91.49,91.49,10236.0,90.7261,90.8642,90.2624,90.2624,10236.0
2022-06-23 10:30:00,91.6,91.88,91.42,91.88,12799.0,90.3709,90.6472,90.1934,90.6472,12799.0
2022-06-23 10:40:00,92.04,92.17,91.91,92.03,10824.0,90.805,90.9333,90.6768,90.7952,10824.0
2022-06-23 10:50:00,92.02,92.24,91.94,92.18,9806.0,90.7853,91.0024,90.7064,90.9432,9806.0
2022-06-23 11:00:00,92.04,92.04,91.51,91.75,14190.0,90.805,90.805,90.2821,90.5189,14190.0
2022-06-23 11:10:00,91.73,92.11,91.73,92.03,7223.0,90.4992,90.8741,90.4992,90.7952,7223.0
2022-06-23 11:20:00,92.08,92.19,91.89,92.07,7161.0,90.8445,90.953,90.657,90.8346,7161.0
2022-06-23 11:30:00,92.14,92.17,91.47,91.59,24130.0,90.9037,90.9333,90.2427,90.3611,24130.0
2022-06-23 11:40:00,91.49,91.94,91.49,91.91,14472.0,90.2624,90.7064,90.2624,90.6768,14472.0
2022-06-23 11:50:00,91.96,92.06,91.73,91.75,7494.0,90.7261,90.8248,90.4992,90.5189,7494.0
2022-06-23 12:00:00,91.72,91.74,91.1,91.26,9553.0,90.4893,90.5091,89.8776,90.0355,9553.0
2022-06-23 12:10:00,91.32,91.67,91.2,91.55,8879.0,90.0947,90.44,89.9763,90.3216,8879.0
2022-06-23 12:20:00,91.59,91.76,91.59,91.66,11482.0,90.3611,90.5288,90.3611,90.4301,11482.0
2022-06-23 12:30:00,91.74,91.74,91.37,91.42,10327.0,90.5091,90.5091,90.144,90.1934,10327.0
2022-06-23 12:40:00,91.42,91.6,91.06,91.08,43040.0,90.1934,90.3709,89.8382,89.8579,43040.0
2022-06-23 12:50:00,91.01,91.14,90.87,91.04,10502.0,89.7889,89.9171,89.6507,89.8185,10502.0
2022-06-23 13:00:00,91.03,91.41,90.82,91.4,17997.0,89.8086,90.1835,89.6014,90.1736,17997.0
2022-06-23 13:10:00,91.48,91.6,91.44,91.6,8652.0,90.2525,90.3709,90.2131,90.3709,8652.0
2022-06-23 13:20:00,91.57,91.77,91.46,91.55,38599.0,90.3413,90.5387,90.2328,90.3216,38599.0
2022-06-23 13:30:00,91.61,91.82,91.59,91.63,14268.0,90.3808,90.588,90.3611,90.4005,14268.0
2022-06-23 13:40:00,91.64,91.66,91.39,91.6,10085.0,90.4104,90.4301,90.1638,90.3709,10085.0
2022-06-23 13:50:00,91.63,91.88,91.59,91.85,7618.0,90.4005,90.6472,90.3611,90.6176,7618.0
2022-06-23 14:00:00,91.88,91.95,91.69,91.81,8390.0,90.6472,90.7162,90.4597,90.5781,8390.0
2022-06-23 14:10:00,91.8,91.8,91.54,91.59,9463.0,90.5683,90.5683,90.3117,90.3611,9463.0
2022-06-23 14:20:00,91.6,91.84,91.52,91.81,7240.0,90.3709,90.6077,90.292,90.5781,7240.0
2022-06-23 14:30:00,91.81,92.15,91.81,91.98,8480.0,90.5781,90.9136,90.5781,90.7458,8480.0
2022-06-23 14:40:00,91.98,92.05,91.9,91.94,9377.0,90.7458,90.8149,90.6669,90.7064,9377.0
2022-06-23 14:50:00,91.97,92.02,91.91,91.99,9020.0,90.736,90.7853,90.6768,90.7557,9020.0
2022-06-23 15:00:00,91.93,92.19,91.84,92.12,8532.0,90.6965,90.953,90.6077,90.884,8532.0
2022-06-23 15:10:00,92.14,92.18,92.01,92.08,10099.0,90.9037,90.9432,90.7754,90.8445,10099.0
2022-06-23 15:20:00,92.07,92.08,91.93,92.03,16771.0,90.8346,90.8445,90.6965,90.7952,16771.0
2022-06-23 15:30:00,92.03,92.21,91.88,91.89,25150.0,90.7952,90.9728,90.6472,90.657,25150.0
2022-06-23 15:40:00,91.89,92.06,91.69,91.89,34232.0,90.657,90.8248,90.4597,90.657,34232.0
2022-06-23 15:50:00,91.93,92.1,91.62,91.93,85960.0,90.6965,90.8642,90.3907,90.6965,85960.0
2022-06-24 09:30:00,93.65,94.0,93.06,93.54,30225.0,92.3934,92.7387,91.8113,92.2849,30225.0
2022-06-24 09:40:00,93.56,94.75,93.56,94.75,22647.0,92.3046,93.4787,92.3046,93.4787,22647.0
2022-06-24 09:50:00,94.76,95.41,94.66,95.33,18841.0,93.4885,94.1298,93.3899,94.0509,18841.0
2022-06-24 10:00:00,95.38,96.32,95.38,96.03,21511.0,94.1002,95.0276,94.1002,94.7415,21511.0
2022-06-24 10:10:00,96.09,96.53,95.88,95.98,12941.0,94.8007,95.2348,94.5935,94.6922,12941.0
2022-06-24 10:20:00,95.94,96.17,95.73,95.74,7143.0,94.6527,94.8796,94.4455,94.4554,7143.0
2022-06-24 10:30:00,95.84,96.08,95.69,95.96,10411.0,94.554,94.7908,94.4061,94.6724,10411.0
2022-06-24 10:40:00,96.04,96.05,95.47,95.71,5067.0,94.7514,94.7612,94.189,94.4258,5067.0
2022-06-24 10:50:00,95.68,95.73,95.35,95.65,11418.0,94.3962,94.4455,94.0706,94.3666,11418.0
2022-06-24 11:00:00,95.58,95.82,95.52,95.55,3932.0,94.2975,94.5343,94.2383,94.2679,3932.0
2022-06-24 11:10:00,95.53,95.53,94.89,94.95,5909.0,94.2482,94.2482,93.6168,93.676,5909.0
2022-06-24 11:20:00,94.9,95.57,94.86,95.5,11818.0,93.6267,94.2877,93.5872,94.2186,11818.0
2022-06-24 11:30:00,95.55,95.61,95.37,95.59,5741.0,94.2679,94.3271,94.0904,94.3074,5741.0
2022-06-24 11:40:00,95.58,95.82,95.54,95.62,5672.0,94.2975,94.5343,94.2581,94.337,5672.0
2022-06-24 11:50:00,95.67,95.82,95.48,95.82,10590.0,94.3863,94.5343,94.1989,94.5343,10590.0
2022-06-24 12:00:00,95.81,95.84,95.58,95.61,11190.0,94.5244,94.554,94.2975,94.3271,11190.0
2022-06-24 12:10:00,95.55,95.63,95.41,95.62,6422.0,94.2679,94.3469,94.1298,94.337,6422.0
2022-06-24 12:20:00,95.6,95.61,95.44,95.56,8546.0,94.3173,94.3271,94.1594,94.2778,8546.0
2022-06-24 12:30:00,95.55,95.66,95.45,95.63,9271.0,94.2679,94.3765,94.1693,94.3469,9271.0
2022-06-24 12:40:00,95.64,96.0,95.61,96.0,13458.0,94.3567,94.7119,94.3271,94.7119,13458.0
2022-06-24 12:50:00,96.02,96.15,95.86,95.93,4960.0,94.7316,94.8599,94.5738,94.6428,4960.0
2022-06-24 13:00:00,95.9,96.07,95.87,95.95,3542.0,94.6132,94.781,94.5836,94.6626,3542.0
2022-06-24 13:10:00,95.99,95.99,95.77,95.78,5714.0,94.702,94.702,94.485,94.4949,5714.0
2022-06-24 13:20:00,95.78,95.91,95.64,95.77,11443.0,94.4949,94.6231,94.3567,94.485,11443.0
2022-06-24 13:30:00,95.73,95.94,95.67,95.84,11942.0,94.4455,94.6527,94.3863,94.554,11942.0
2022-06-24 13:40:00,95.76,95.85,95.74,95.77,10015.0,94.4751,94.5639,94.4554,94.485,10015.0
2022-06-24 13:50:00,95.83,95.95,95.73,95.86,14396.0,94.5442,94.6626,94.4455,94.5738,14396.0
2022-06-24 14:00:00,95.88,95.98,95.68,95.68,8515.0,94.5935,94.6922,94.3962,94.3962,8515.0
2022-06-24 14:10:00,95.67,95.88,95.67,95.86,12172.0,94.3863,94.5935,94.3863,94.5738,12172.0
2022-06-24 14:20:00,95.88,96.01,95.84,95.96,11365.0,94.5935,94.7218,94.554,94.6724,11365.0
2022-06-24 14:30:00,95.96,96.03,95.84,95.91,12180.0,94.6724,94.7415,94.554,94.6231,12180.0
2022-06-24 14:40:00,95.89,96.2,95.87,96.08,11740.0,94.6034,94.9092,94.5836,94.7908,11740.0
2022-06-24 14:50:00,96.09,96.26,95.99,96.26,16874.0,94.8007,94.9684,94.702,94.9684,16874.0
2022-06-24 15:00:00,96.25,96.25,95.96,96.0,10803.0,94.9585,94.9585,94.6724,94.7119,10803.0
2022-06-24 15:10:00,95.93,96.01,95.83,95.91,24473.0,94.6428,94.7218,94.5442,94.6231,24473.0
2022-06-24 15:20:00,95.91,96.07,95.86,95.9,34660.0,94.6231,94.781,94.5738,94.6132,34660.0
2022-06-24 15:30:00,95.9,95.97,95.4,95.61,29302.0,94.6132,94.6823,94.12,94.3271,29302.0
2022-06-24 15:40:00,95.62,95.8,95.56,95.69,48636.0,94.337,94.5146,94.2778,94.4061,48636.0
2022-06-24 15:50:00,95.72,97.24,95.72,97.23,405895.0,94.4357,95.9353,94.4357,95.9254,405895.0
2022-06-27 09:30:00,98.05,98.4,96.96,97.39,26216.0,96.7344,97.0797,95.659,96.0832,26216.0
2022-06-27 09:40:00,97.3,97.3,96.4,96.59,25290.0,95.9945,95.9945,95.1065,95.294,25290.0
2022-06-27 09:50:00,96.51,97.38,96.51,97.04,65754.0,95.2151,96.0734,95.2151,95.7379,65754.0
2022-06-27 10:00:00,97.09,97.72,96.92,97.39,17132.0,95.7873,96.4088,95.6196,96.0832,17132.0
2022-06-27 10:10:00,97.55,97.55,96.74,96.93,13144.0,96.2411,96.2411,95.442,95.6294,13144.0
2022-06-27 10:20:00,97.16,97.38,96.9,97.09,21880.0,95.8563,96.0734,95.5998,95.7873,21880.0
2022-06-27 10:30:00,97.06,97.9,97.06,97.68,16134.0,95.7577,96.5864,95.7577,96.3694,16134.0
2022-06-27 10:40:00,97.68,98.16,97.68,98.15,14921.0,96.3694,96.8429,96.3694,96.8331,14921.0
2022-06-27 10:50:00,98.18,98.67,98.16,98.46,19282.0,96.8626,97.3461,96.8429,97.1389,19282.0
2022-06-27 11:00:00,98.41,98.45,97.85,97.85,15961.0,97.0896,97.129,96.5371,96.5371,15961.0
2022-06-27 11:10:00,97.81,98.02,97.57,97.83,57706.0,96.4976,96.7048,96.2608,96.5173,57706.0
2022-06-27 11:20:00,97.86,98.37,97.82,98.33,26128.0,96.5469,97.0501,96.5075,97.0106,26128.0
2022-06-27 11:30:00,98.31,98.32,98.05,98.14,15744.0,96.9909,97.0008,96.7344,96.8232,15744.0
2022-06-27 11:40:00,98.15,98.7,98.14,98.44,18722.0,96.8331,97.3757,96.8232,97.1192,18722.0
2022-06-27 11:50:00,98.4,98.41,98.1,98.19,9721.0,97.0797,97.0896,96.7837,96.8725,9721.0
2022-06-27 12:00:00,98.26,98.26,97.77,97.78,9401.0,96.9416,96.9416,96.4582,96.468,9401.0
2022-06-27 12:10:00,97.77,98.0,97.73,98.0,16804.0,96.4582,96.6851,96.4187,96.6851,16804.0
2022-06-27 12:20:00,97.97,98.02,97.68,97.71,16073.0,96.6555,96.7048,96.3694,96.399,16073.0
2022-06-27 12:30:00,97.66,97.97,97.58,97.9,16553.0,96.3496,96.6555,96.2707,96.5864,16553.0
2022-06-27 12:40:00,97.9,98.16,97.83,98.15,5372.0,96.5864,96.8429,96.5173,96.8331,5372.0
2022-06-27 12:50:00,98.18,98.43,98.15,98.36,11778.0,96.8626,97.1093,96.8331,97.0402,11778.0
2022-06-27 13:00:00,98.48,98.48,98.23,98.42,10453.0,97.1586,97.1586,96.912,97.0994,10453.0
2022-06-27 13:10:00,98.44,98.7,98.32,98.48,11790.0,97.1192,97.3757,97.0008,97.1586,11790.0
2022-06-27 13:20:00,98.49,98.63,98.45,98.61,10836.0,97.1685,97.3066,97.129,97.2869,10836.0
2022-06-27 13:30:00,98.58,98.58,98.29,98.38,10105.0,97.2573,97.2573,96.9712,97.06,10105.0
2022-06-27 13:40:00,98.37,98.43,98.13,98.22,14780.0,97.0501,97.1093,96.8133,96.9021,14780.0
2022-06-27 13:50:00,98.25,98.44,98.22,98.43,13158.0,96.9317,97.1192,96.9021,97.1093,13158.0
2022-06-27 14:00:00,98.43,98.54,98.35,98.49,12173.0,97.1093,97.2178,97.0304,97.1685,12173.0
2022-06-27 14:10:00,98.45,98.84,98.45,98.84,15179.0,97.129,97.5138,97.129,97.5138,15179.0
2022-06-27 14:20:00,98.86,98.99,98.65,98.65,11596.0,97.5335,97.6618,97.3263,97.3263,11596.0
2022-06-27 14:30:00,98.65,98.89,98.63,98.83,14525.0,97.3263,97.5631,97.3066,97.5039,14525.0
2022-06-27 14:40:00,98.84,98.85,98.56,98.74,8387.0,97.5138,97.5237,97.2376,97.4151,8387.0
2022-06-27 14:50:00,98.72,98.73,98.28,98.4,17170.0,97.3954,97.4053,96.9613,97.0797,17170.0
2022-06-27 15:00:00,98.23,98.38,97.83,98.0,16676.0,96.912,97.06,96.5173,96.6851,16676.0
2022-06-27 15:10:00,97.96,98.4,97.96,98.34,28383.0,96.6456,97.0797,96.6456,97.0205,28383.0
2022-06-27 15:20:00,98.3,98.35,98.08,98.19,21405.0,96.981,97.0304,96.764,96.8725,21405.0
2022-06-27 15:30:00,98.17,98.23,97.73,97.77,38855.0,96.8528,96.912,96.4187,96.4582,38855.0
2022-06-27 15:40:00,97.79,98.17,97.75,98.03,40226.0,96.4779,96.8528,96.4384,96.7147,40226.0
2022-06-27 15:50:00,98.0,98.05,97.55,97.96,116025.0,96.6851,96.7344,96.2411,96.6456,116025.0
2022-06-28 09:30:00,98.01,99.25,98.01,98.69,151592.0,96.6949,97.9183,96.6949,97.3658,151592.0
2022-06-28 09:40:00,98.64,98.96,98.5,98.96,12753.0,97.3165,97.6322,97.1784,97.6322,12753.0
2022-06-28 09:50:00,99.01,99.21,98.51,98.54,6700.0,97.6815,97.8788,97.1882,97.2178,6700.0
2022-06-28 10:00:00,98.62,99.12,98.25,98.59,27572.0,97.2967,97.79,96.9317,97.2671,27572.0
2022-06-28 10:10:00,98.6,99.03,98.56,98.63,14767.0,97.277,97.7012,97.2376,97.3066,14767.0
2022-06-28 10:20:00,98.55,98.71,98.31,98.6,8941.0,97.2277,97.3855,96.9909,97.277,8941.0
2022-06-28 10:30:00,98.54,98.59,97.9,98.4,13858.0,97.2178,97.2671,96.5864,97.0797,13858.0
2022-06-28 10:40:00,98.42,98.49,97.78,97.94,13061.0,97.0994,97.1685,96.468,96.6259,13061.0
2022-06-28 10:50:00,97.87,98.08,97.55,97.86,18961.0,96.5568,96.764,96.2411,96.5469,18961.0
2022-06-28 11:00:00,97.79,98.26,97.79,97.91,12614.0,96.4779,96.9416,96.4779,96.5963,12614.0
2022-06-28 11:10:00,97.93,98.01,97.66,97.73,10288.0,96.616,96.6949,96.3496,96.4187,10288.0
2022-06-28 11:20:00,97.66,97.7,97.03,97.12,7360.0,96.3496,96.3891,95.7281,95.8169,7360.0
2022-06-28 11:30:00,97.03,97.21,96.73,96.73,10841.0,95.7281,95.9057,95.4321,95.4321,10841.0
2022-06-28 11:40:00,96.76,96.76,96.3,96.54,15024.0,95.4617,95.4617,95.0079,95.2447,15024.0
2022-06-28 11:50:00,96.53,96.64,96.19,96.37,17103.0,95.2348,95.3433,94.8994,95.0769,17103.0
2022-06-28 12:00:00,96.25,96.35,96.01,96.29,12151.0,94.9585,95.0572,94.7218,94.998,12151.0
2022-06-28 12:10:00,96.26,96.38,96.04,96.26,30480.0,94.9684,95.0868,94.7514,94.9684,30480.0
2022-06-28 12:20:00,96.35,97.1,96.28,97.1,13079.0,95.0572,95.7971,94.9881,95.7971,13079.0
2022-06-28 12:30:00,97.08,97.19,96.84,97.18,23201.0,95.7774,95.8859,95.5406,95.8761,23201.0
2022-06-28 12:40:00,97.18,97.39,97.16,97.25,7768.0,95.8761,96.0832,95.8563,95.9451,7768.0
2022-06-28 12:50:00,97.23,97.23,96.9,97.01,11217.0,95.9254,95.9254,95.5998,95.7083,11217.0
2022-06-28 13:00:00,96.99,97.05,96.61,96.63,14993.0,95.6886,95.7478,95.3137,95.3334,14993.0
2022-06-28 13:10:00,96.62,96.71,96.45,96.53,8720.0,95.3236,95.4124,95.1559,95.2348,8720.0
2022-06-28 13:20:00,96.53,96.65,96.24,96.65,22991.0,95.2348,95.3532,94.9487,95.3532,22991.0
2022-06-28 13:30:00,96.58,96.67,96.22,96.6,21265.0,95.2841,95.3729,94.9289,95.3038,21265.0
2022-06-28 13:40:00,96.5,96.84,96.5,96.81,7886.0,95.2052,95.5406,95.2052,95.511,7886.0
2022-06-28 13:50:00,96.83,96.95,96.5,96.5,30404.0,95.5308,95.6492,95.2052,95.2052,30404.0
2022-06-28 14:00:00,96.52,96.85,96.47,96.51,6276.0,95.2249,95.5505,95.1756,95.2151,6276.0
2022-06-28 14:10:00,96.56,96.56,96.16,96.28,66424.0,95.2644,95.2644,94.8698,94.9881,66424.0
2022-06-28 14:20:00,96.24,96.28,96.1,96.17,18274.0,94.9487,94.9881,94.8106,94.8796,18274.0
2022-06-28 14:30:00,96.16,96.16,95.61,95.62,35126.0,94.8698,94.8698,94.3271,94.337,35126.0
2022-06-28 14:40:00,95.61,96.06,95.61,96.02,29175.0,94.3271,94.7711,94.3271,94.7316,29175.0
2022-06-28 14:50:00,96.04,96.04,95.76,95.9,17598.0,94.7514,94.7514,94.4751,94.6132,17598.0
2022-06-28 15:00:00,95.88,96.04,95.45,95.53,25187.0,94.5935,94.7514,94.1693,94.2482,25187.0
2022-06-28 15:10:00,95.53,95.63,95.35,95.53,33208.0,94.2482,94.3469,94.0706,94.2482,33208.0
2022-06-28 15:20:00,95.53,95.53,95.26,95.35,40448.0,94.2482,94.2482,93.9818,94.0706,40448.0
2022-06-28 15:30:00,95.34,95.41,95.0,95.26,60993.0,94.0608,94.1298,93.7253,93.9818,60993.0
2022-06-28 15:40:00,95.26,95.32,95.03,95.03,83757.0,93.9818,94.041,93.7549,93.7549,83757.0
2022-06-28 15:50:00,94.95,95.27,94.9,95.19,262055.0,93.676,93.9917,93.6267,93.9128,262055.0
2022-06-29 09:30:00,92.94,93.47,90.5,90.5,99943.0,91.693,92.2158,89.2857,89.2857,99943.0
2022-06-29 09:40:00,90.57,91.0,89.99,90.62,72465.0,89.3548,89.779,88.7825,89.4041,72465.0
2022-06-29 09:50:00,90.51,91.23,90.42,90.76,56420.0,89.2956,90.0059,89.2068,89.5422,56420.0
2022-06-29 10:00:00,90.75,91.44,90.7,90.79,27846.0,89.5323,90.2131,89.483,89.5718,27846.0
2022-06-29 10:10:00,90.73,90.73,89.46,89.6,63571.0,89.5126,89.5126,88.2597,88.3978,63571.0
2022-06-29 10:20:00,89.57,90.5,89.53,90.34,36267.0,88.3682,89.2857,88.3287,89.1278,36267.0
2022-06-29 10:30:00,90.33,90.94,90.25,90.58,45077.0,89.118,89.7198,89.0391,89.3646,45077.0
2022-06-29 10:40:00,90.59,91.15,90.54,90.62,35268.0,89.3745,89.927,89.3252,89.4041,35268.0
2022-06-29 10:50:00,90.65,90.9,90.35,90.35,43841.0,89.4337,89.6803,89.1377,89.1377,43841.0
2022-06-29 11:00:00,90.33,90.33,89.37,89.57,45754.0,89.118,89.118,88.1709,88.3682,45754.0
2022-06-29 11:10:00,89.57,89.65,89.07,89.1,37304.0,88.3682,88.4471,87.8749,87.9045,37304.0
2022-06-29 11:20:00,89.11,89.13,88.56,88.95,42204.0,87.9143,87.9341,87.3717,87.7565,42204.0
2022-06-29 11:30:00,88.95,89.15,88.67,88.9,98059.0,87.7565,87.9538,87.4803,87.7072,98059.0
2022-06-29 11:40:00,88.89,89.31,88.52,89.19,37575.0,87.6973,88.1117,87.3323,87.9933,37575.0
2022-06-29 11:50:00,89.16,89.48,89.16,89.48,18886.0,87.9637,88.2794,87.9637,88.2794,18886.0
2022-06-29 12:00:00,89.53,89.54,89.2,89.2,17295.0,88.3287,88.3386,88.0031,88.0031,17295.0
2022-06-29 12:10:00,89.24,89.41,89.03,89.41,14027.0,88.0426,88.2103,87.8354,88.2103,14027.0
2022-06-29 12:20:00,89.44,89.53,88.98,89.09,16510.0,88.2399,88.3287,87.7861,87.8946,16510.0
2022-06-29 12:30:00,89.07,89.46,88.89,89.35,21885.0,87.8749,88.2597,87.6973,88.1511,21885.0
2022-06-29 12:40:00,89.35,89.59,89.3,89.49,17339.0,88.1511,88.3879,88.1018,88.2892,17339.0
2022-06-29 12:50:00,89.49,89.88,89.43,89.81,16823.0,88.2892,88.674,88.2301,88.605,16823.0
2022-06-29 13:00:00,89.8,89.95,89.78,89.92,15847.0,88.5951,88.7431,88.5754,88.7135,15847.0
2022-06-29 13:10:00,89.93,89.96,89.48,89.52,13446.0,88.7233,88.7529,88.2794,88.3188,13446.0
2022-06-29 13:20:00,89.48,89.86,89.36,89.82,12010.0,88.2794,88.6543,88.161,88.6148,12010.0
2022-06-29 13:30:00,89.82,89.97,89.66,89.97,14560.0,88.6148,88.7628,88.457,88.7628,14560.0
2022-06-29 13:40:00,89.98,90.1,89.92,90.09,13826.0,88.7727,88.8911,88.7135,88.8812,13826.0
2022-06-29 13:50:00,90.11,90.37,90.07,90.37,14399.0,88.9009,89.1574,88.8615,89.1574,14399.0
2022-06-29 14:00:00,90.34,90.74,90.32,90.67,28193.0,89.1278,89.5225,89.1081,89.4534,28193.0
2022-06-29 14:10:00,90.65,90.71,90.52,90.52,25927.0,89.4337,89.4929,89.3054,89.3054,25927.0
2022-06-29 14:20:00,90.54,90.57,90.4,90.4,21950.0,89.3252,89.3548,89.187,89.187,21950.0
2022-06-29 14:30:00,90.43,90.43,90.12,90.12,15594.0,89.2166,89.2166,88.9108,88.9108,15594.0
2022-06-29 14:40:00,90.07,90.12,89.99,90.02,12553.0,88.8615,88.9108,88.7825,88.8121,12553.0
2022-06-29 14:50:00,89.99,90.18,89.98,90.12,12506.0,88.7825,88.97,88.7727,88.9108,12506.0
2022-06-29 15:00:00,90.13,90.24,89.98,90.24,22087.0,88.9207,89.0292,88.7727,89.0292,22087.0
2022-06-29 15:10:00,90.23,90.32,90.04,90.05,27561.0,89.0193,89.1081,88.8319,88.8417,27561.0
2022-06-29 15:20:00,90.03,90.37,89.93,90.32,32332.0,88.822,89.1574,88.7233,89.1081,32332.0
2022-06-29 15:30:00,90.34,90.35,89.87,89.97,47583.0,89.1278,89.1377,88.6642,88.7628,47583.0
2022-06-29 15:40:00,89.99,90.11,89.78,89.99,61791.0,88.7825,88.9009,88.5754,88.7825,61791.0
2022-06-29 15:50:00,90.02,90.35,89.8,90.27,227086.0,88.8121,89.1377,88.5951,89.0588,227086.0
2022-06-30 09:30:00,89.56,89.72,88.85,89.13,56600.0,88.3583,88.5162,87.6578,87.9341,56600.0
2022-06-30 09:40:00,89.22,89.43,89.05,89.32,35398.0,88.0229,88.2301,87.8552,88.1215,35398.0
2022-06-30 09:50:00,89.24,89.42,88.47,88.52,15340.0,88.0426,88.2202,87.2829,87.3323,15340.0
2022-06-30 10:00:00,88.52,88.66,88.31,88.53,22838.0,87.3323,87.4704,87.1251,87.3421,22838.0
2022-06-30 10:10:00,88.47,88.65,88.32,88.49,53602.0,87.2829,87.4605,87.1349,87.3027,53602.0
2022-06-30 10:20:00,88.47,88.62,88.29,88.41,53158.0,87.2829,87.4309,87.1054,87.2237,53158.0
2022-06-30 10:30:00,88.37,89.25,88.26,88.88,33043.0,87.1843,88.0525,87.0758,87.6874,33043.0
2022-06-30 10:40:00,88.84,89.11,88.63,89.09,69388.0,87.648,87.9143,87.4408,87.8946,69388.0
2022-06-30 10:50:00,89.17,89.79,89.07,89.72,31615.0,87.9735,88.5852,87.8749,88.5162,31615.0
2022-06-30 11:00:00,89.66,90.03,89.58,90.0,19830.0,88.457,88.822,88.378,88.7924,19830.0
2022-06-30 11:10:00,90.07,90.08,89.72,89.96,28539.0,88.8615,88.8713,88.5162,88.7529,28539.0
2022-06-30 11:20:00,90.0,90.8,89.99,90.71,21845.0,88.7924,89.5817,88.7825,89.4929,21845.0
2022-06-30 11:30:00,90.71,90.83,90.48,90.62,17816.0,89.4929,89.6113,89.266,89.4041,17816.0
2022-06-30 11:40:00,90.61,91.0,90.57,90.84,16504.0,89.3942,89.779,89.3548,89.6211,16504.0
2022-06-30 11:50:00,90.73,90.84,90.63,90.81,13381.0,89.5126,89.6211,89.414,89.5915,13381.0
2022-06-30 12:00:00,90.8,90.83,90.3,90.58,19889.0,89.5817,89.6113,89.0884,89.3646,19889.0
2022-06-30 12:10:00,90.58,90.79,90.51,90.76,12772.0,89.3646,89.5718,89.2956,89.5422,12772.0
2022-06-30 12:20:00,90.73,91.39,90.72,91.34,36588.0,89.5126,90.1638,89.5027,90.1144,36588.0
2022-06-30 12:30:00,91.43,91.7,91.27,91.31,14838.0,90.2032,90.4696,90.0454,90.0848,14838.0
2022-06-30 12:40:00,91.3,91.52,91.22,91.23,29438.0,90.075,90.292,89.996,90.0059,29438.0
2022-06-30 12:50:00,91.19,91.23,91.03,91.03,15713.0,89.9664,90.0059,89.8086,89.8086,15713.0
2022-06-30 13:00:00,91.03,91.25,90.72,90.8,13414.0,89.8086,90.0256,89.5027,89.5817,13414.0
2022-06-30 13:10:00,90.83,90.83,90.4,90.56,7319.0,89.6113,89.6113,89.187,89.3449,7319.0
2022-06-30 13:20:00,90.62,90.93,90.62,90.93,10630.0,89.4041,89.7099,89.4041,89.7099,10630.0
2022-06-30 13:30:00,90.92,91.2,90.9,91.14,10311.0,89.7001,89.9763,89.6803,89.9171,10311.0
2022-06-30 13:40:00,91.19,91.46,91.12,91.44,8966.0,89.9664,90.2328,89.8974,90.2131,8966.0
2022-06-30 13:50:00,91.43,91.7,91.43,91.5,9484.0,90.2032,90.4696,90.2032,90.2723,9484.0
2022-06-30 14:00:00,91.49,91.49,91.25,91.31,9276.0,90.2624,90.2624,90.0256,90.0848,9276.0
2022-06-30 14:10:00,91.28,91.52,91.26,91.48,8114.0,90.0552,90.292,90.0355,90.2525,8114.0
2022-06-30 14:20:00,91.49,91.57,91.07,91.51,12879.0,90.2624,90.3413,89.848,90.2821,12879.0
2022-06-30 14:30:00,91.47,91.57,91.33,91.33,12223.0,90.2427,90.3413,90.1046,90.1046,12223.0
2022-06-30 14:40:00,91.34,91.34,90.75,90.76,14370.0,90.1144,90.1144,89.5323,89.5422,14370.0
2022-06-30 14:50:00,90.74,90.78,90.41,90.48,21672.0,89.5225,89.5619,89.1969,89.266,21672.0
2022-06-30 15:00:00,90.48,90.51,89.53,89.56,44337.0,89.266,89.2956,88.3287,88.3583,44337.0
2022-06-30 15:10:00,89.54,89.61,89.09,89.14,46296.0,88.3386,88.4076,87.8946,87.9439,46296.0
2022-06-30 15:20:00,89.17,89.86,89.14,89.86,48022.0,87.9735,88.6543,87.9439,88.6543,48022.0
2022-06-30 15:30:00,89.84,90.21,89.83,89.95,67424.0,88.6346,88.9996,88.6247,88.7431,67424.0
2022-06-30 15:40:00,89.93,90.09,89.65,89.67,80681.0,88.7233,88.8812,88.4471,88.4668,80681.0
2022-06-30 15:50:00,89.61,89.72,88.86,89.56,299684.0,88.4076,88.5162,87.6677,88.3583,299684.0
2022-07-01 09:30:00,88.68,89.1,87.41,88.08,55417.0,87.4901,87.9045,86.2372,86.8982,55417.0
2022-07-01 09:40:00,88.19,88.87,87.93,88.55,15285.0,87.0067,87.6776,86.7502,87.3619,15285.0
2022-07-01 09:50:00,88.57,88.71,88.26,88.39,16016.0,87.3816,87.5197,87.0758,87.204,16016.0
2022-07-01 10:00:00,88.35,88.63,87.83,87.89,18720.0,87.1645,87.4408,86.6515,86.7107,18720.0
2022-07-01 10:10:00,88.05,88.05,86.7,87.09,29522.0,86.8686,86.8686,85.5367,85.9215,29522.0
2022-07-01 10:20:00,86.99,86.99,86.28,86.32,22759.0,85.8228,85.8228,85.1223,85.1618,22759.0
2022-07-01 10:30:00,86.34,86.48,86.13,86.28,17707.0,85.1815,85.3196,84.9743,85.1223,17707.0
2022-07-01 10:40:00,86.28,87.01,86.14,86.79,25676.0,85.1223,85.8425,84.9842,85.6255,25676.0
2022-07-01 10:50:00,86.82,87.04,86.48,86.74,17548.0,85.6551,85.8721,85.3196,85.5761,17548.0
2022-07-01 11:00:00,86.67,86.97,86.49,86.95,9908.0,85.5071,85.8031,85.3295,85.7833,9908.0
2022-07-01 11:10:00,86.86,86.89,86.51,86.51,21372.0,85.6945,85.7241,85.3492,85.3492,21372.0
2022-07-01 11:20:00,86.49,86.59,86.07,86.2,17277.0,85.3295,85.4282,84.9151,85.0434,17277.0
2022-07-01 11:30:00,86.27,86.44,86.19,86.38,18223.0,85.1125,85.2802,85.0335,85.221,18223.0
2022-07-01 11:40:00,86.4,86.51,86.0,86.0,13374.0,85.2407,85.3492,84.8461,84.8461,13374.0
2022-07-01 11:50:00,86.0,86.0,85.3,85.43,34783.0,84.8461,84.8461,84.1555,84.2837,34783.0
2022-07-01 12:00:00,85.44,85.44,85.13,85.26,12270.0,84.2936,84.2936,83.9878,84.116,12270.0
2022-07-01 12:10:00,85.26,85.59,85.14,85.5,12888.0,84.116,84.4416,83.9976,84.3528,12888.0
2022-07-01 12:20:00,85.47,85.57,85.32,85.37,7224.0,84.3232,84.4218,84.1752,84.2245,7224.0
2022-07-01 12:30:00,85.38,85.39,84.97,85.03,15199.0,84.2344,84.2443,83.8299,83.8891,15199.0
2022-07-01 12:40:00,84.99,85.04,84.85,85.04,12018.0,83.8496,83.899,83.7115,83.899,12018.0
2022-07-01 12:50:00,85.13,85.17,84.34,84.34,31675.0,83.9878,84.0272,83.2084,83.2084,31675.0
2022-07-01 13:00:00,84.34,84.62,84.33,84.5,24776.0,83.2084,83.4846,83.1985,83.3662,24776.0
2022-07-01 13:10:00,84.47,84.57,84.21,84.31,28658.0,83.3366,83.4353,83.0801,83.1788,28658.0
2022-07-01 13:20:00,84.37,84.7,84.28,84.7,20266.0,83.2379,83.5635,83.1492,83.5635,20266.0
2022-07-01 13:30:00,84.7,84.95,84.68,84.89,15961.0,83.5635,83.8102,83.5438,83.751,15961.0
2022-07-01 13:40:00,84.87,85.08,84.82,85.03,10882.0,83.7312,83.9384,83.6819,83.8891,10882.0
2022-07-01 13:50:00,85.08,85.16,84.86,85.04,12147.0,83.9384,84.0173,83.7214,83.899,12147.0
2022-07-01 14:00:00,85.06,85.06,84.72,84.73,12520.0,83.9187,83.9187,83.5833,83.5931,12520.0
2022-07-01 14:10:00,84.75,85.28,84.64,85.28,11356.0,83.6128,84.1357,83.5043,84.1357,11356.0
2022-07-01 14:20:00,85.27,85.53,85.2,85.34,10065.0,84.1259,84.3824,84.0568,84.1949,10065.0
2022-07-01 14:30:00,85.34,85.54,85.28,85.42,11129.0,84.1949,84.3922,84.1357,84.2739,11129.0
2022-07-01 14:40:00,85.36,85.68,85.36,85.64,11126.0,84.2147,84.5304,84.2147,84.4909,11126.0
2022-07-01 14:50:00,85.62,85.66,85.36,85.51,13693.0,84.4712,84.5106,84.2147,84.3627,13693.0
2022-07-01 15:00:00,85.51,85.56,85.08,85.31,18296.0,84.3627,84.412,83.9384,84.1653,18296.0
2022-07-01 15:10:00,85.31,85.53,85.26,85.26,22662.0,84.1653,84.3824,84.116,84.116,22662.0
2022-07-01 15:20:00,85.28,85.39,85.19,85.39,25425.0,84.1357,84.2443,84.0469,84.2443,25425.0
2022-07-01 15:30:00,85.4,85.95,85.32,85.95,43430.0,84.2541,84.7967,84.1752,84.7967,43430.0
2022-07-01 15:40:00,85.97,86.09,85.84,86.09,47640.0,84.8165,84.9349,84.6882,84.9349,47640.0
2022-07-01 15:50:00,86.09,86.18,85.59,85.8,150590.0,84.9349,85.0237,84.4416,84.6488,150590.0
2022-07-05 09:30:00,82.97,84.56,82.97,84.56,55083.0,81.8567,83.4254,81.8567,83.4254,55083.0
2022-07-05 09:40:00,84.38,84.9,84.03,84.53,25716.0,83.2478,83.7608,82.9025,83.3958,25716.0
2022-07-05 09:50:00,84.57,84.64,83.66,84.12,38245.0,83.4353,83.5043,82.5375,82.9913,38245.0
2022-07-05 10:00:00,83.94,84.22,83.51,83.74,13520.0,82.8137,83.09,82.3895,82.6164,13520.0
2022-07-05 10:10:00,83.79,84.15,83.7,83.75,33581.0,82.6657,83.0209,82.5769,82.6263,33581.0
2022-07-05 10:20:00,83.7,84.27,83.67,84.08,40863.0,82.5769,83.1393,82.5473,82.9518,40863.0
2022-07-05 10:30:00,84.11,85.64,84.11,85.62,9984.0,82.9814,84.4909,82.9814,84.4712,9984.0
2022-07-05 10:40:00,85.66,85.78,85.19,85.21,22211.0,84.5106,84.629,84.0469,84.0667,22211.0
2022-07-05 10:50:00,85.12,85.22,84.76,84.92,12210.0,83.9779,84.0765,83.6227,83.7806,12210.0
2022-07-05 11:00:00,84.76,84.77,84.31,84.47,12115.0,83.6227,83.6326,83.1788,83.3366,12115.0
2022-07-05 11:10:00,84.42,84.42,83.86,84.01,18450.0,83.2873,83.2873,82.7348,82.8828,18450.0
2022-07-05 11:20:00,84.0,84.15,83.8,84.11,8600.0,82.8729,83.0209,82.6756,82.9814,8600.0
2022-07-05 11:30:00,84.11,84.26,83.72,83.75,11327.0,82.9814,83.1294,82.5967,82.6263,11327.0
2022-07-05 11:40:00,83.78,84.37,83.78,84.15,8976.0,82.6559,83.2379,82.6559,83.0209,8976.0
2022-07-05 11:50:00,84.21,84.33,84.16,84.19,11101.0,83.0801,83.1985,83.0308,83.0604,11101.0
2022-07-05 12:00:00,84.2,84.41,84.02,84.31,13730.0,83.0702,83.2774,82.8926,83.1788,13730.0
2022-07-05 12:10:00,84.34,84.64,84.26,84.62,41623.0,83.2084,83.5043,83.1294,83.4846,41623.0
2022-07-05 12:20:00,84.61,85.23,84.58,85.15,11908.0,83.4747,84.0864,83.4451,84.0075,11908.0
2022-07-05 12:30:00,85.15,85.24,84.99,84.99,10769.0,84.0075,84.0963,83.8496,83.8496,10769.0
2022-07-05 12:40:00,85.09,85.22,84.55,84.6,11048.0,83.9483,84.0765,83.4155,83.4649,11048.0
2022-07-05 12:50:00,84.65,84.65,84.27,84.31,13767.0,83.5142,83.5142,83.1393,83.1788,13767.0
2022-07-05 13:00:00,84.31,84.64,84.31,84.5,9805.0,83.1788,83.5043,83.1788,83.3662,9805.0
2022-07-05 13:10:00,84.51,85.05,84.51,84.99,12429.0,83.3761,83.9088,83.3761,83.8496,12429.0
2022-07-05 13:20:00,85.06,85.36,85.03,85.13,18765.0,83.9187,84.2147,83.8891,83.9878,18765.0
2022-07-05 13:30:00,85.12,85.45,85.07,85.41,10778.0,83.9779,84.3035,83.9286,84.264,10778.0
2022-07-05 13:40:00,85.48,85.54,85.1,85.26,13762.0,84.3331,84.3922,83.9582,84.116,13762.0
2022-07-05 13:50:00,85.3,85.37,85.25,85.36,10382.0,84.1555,84.2245,84.1061,84.2147,10382.0
2022-07-05 14:00:00,85.37,85.58,85.28,85.39,11115.0,84.2245,84.4317,84.1357,84.2443,11115.0
2022-07-05 14:10:00,85.41,85.49,85.28,85.49,6647.0,84.264,84.3429,84.1357,84.3429,6647.0
2022-07-05 14:20:00,85.5,85.99,85.43,85.95,15051.0,84.3528,84.8362,84.2837,84.7967,15051.0
2022-07-05 14:30:00,85.95,86.64,85.94,86.61,20631.0,84.7967,85.4775,84.7869,85.4479,20631.0
2022-07-05 14:40:00,86.59,86.66,86.44,86.5,6585.0,85.4282,85.4972,85.2802,85.3394,6585.0
2022-07-05 14:50:00,86.55,86.59,86.4,86.48,12163.0,85.3887,85.4282,85.2407,85.3196,12163.0
2022-07-05 15:00:00,86.46,86.75,86.29,86.73,17558.0,85.2999,85.586,85.1322,85.5663,17558.0
2022-07-05 15:10:00,86.75,86.82,86.46,86.46,23155.0,85.586,85.6551,85.2999,85.2999,23155.0
2022-07-05 15:20:00,86.49,86.8,86.45,86.74,27838.0,85.3295,85.6353,85.29,85.5761,27838.0
2022-07-05 15:30:00,86.75,87.03,86.71,86.88,38573.0,85.586,85.8623,85.5466,85.7143,38573.0
2022-07-05 15:40:00,86.89,86.96,86.4,86.66,49755.0,85.7241,85.7932,85.2407,85.4972,49755.0
2022-07-05 15:50:00,86.66,86.81,86.27,86.81,125497.0,85.4972,85.6452,85.1125,85.6452,125497.0
2022-07-06 09:30:00,87.19,87.88,86.87,86.91,23931.0,86.0201,86.7009,85.7044,85.7439,23931.0
2022-07-06 09:40:00,87.01,87.61,86.9,87.37,12852.0,85.8425,86.4345,85.734,86.1977,12852.0
2022-07-06 09:50:00,87.3,87.9,87.11,87.76,13608.0,86.1286,86.7206,85.9412,86.5825,13608.0
2022-07-06 10:00:00,87.7,87.74,87.03,87.61,17506.0,86.5233,86.5627,85.8623,86.4345,17506.0
2022-07-06 10:10:00,87.65,87.66,86.78,86.78,8713.0,86.4739,86.4838,85.6156,85.6156,8713.0
2022-07-06 10:20:00,86.81,87.22,86.69,87.14,16128.0,85.6452,86.0497,85.5268,85.9708,16128.0
2022-07-06 10:30:00,87.23,87.38,87.03,87.36,9742.0,86.0596,86.2076,85.8623,86.1878,9742.0
2022-07-06 10:40:00,87.42,87.83,87.23,87.6,11081.0,86.247,86.6515,86.0596,86.4246,11081.0
2022-07-06 10:50:00,87.59,88.36,87.54,88.28,10963.0,86.4147,87.1744,86.3654,87.0955,10963.0
2022-07-06 11:00:00,88.29,88.33,87.69,87.69,15443.0,87.1054,87.1448,86.5134,86.5134,15443.0
2022-07-06 11:10:00,87.58,87.86,87.5,87.81,11367.0,86.4049,86.6811,86.326,86.6318,11367.0
2022-07-06 11:20:00,87.84,87.85,87.22,87.24,5304.0,86.6614,86.6713,86.0497,86.0694,5304.0
2022-07-06 11:30:00,87.27,87.49,86.93,87.49,8255.0,86.099,86.3161,85.7636,86.3161,8255.0
2022-07-06 11:40:00,87.54,87.8,87.4,87.8,8362.0,86.3654,86.6219,86.2273,86.6219,8362.0
2022-07-06 11:50:00,87.78,87.87,87.68,87.82,5826.0,86.6022,86.691,86.5035,86.6417,5826.0
2022-07-06 12:00:00,87.87,88.06,87.76,87.87,7496.0,86.691,86.8784,86.5825,86.691,7496.0
2022-07-06 12:10:00,87.86,88.16,87.86,88.05,4840.0,86.6811,86.9771,86.6811,86.8686,4840.0
2022-07-06 12:20:00,88.13,88.16,88.01,88.12,5817.0,86.9475,86.9771,86.8291,86.9376,5817.0
2022-07-06 12:30:00,88.14,88.14,87.88,87.94,8444.0,86.9574,86.9574,86.7009,86.76,8444.0
2022-07-06 12:40:00,87.93,88.07,87.9,87.94,4228.0,86.7502,86.8883,86.7206,86.76,4228.0
2022-07-06 12:50:00,87.93,87.98,87.76,87.89,5351.0,86.7502,86.7995,86.5825,86.7107,5351.0
2022-07-06 13:00:00,87.92,88.18,87.88,88.18,6105.0,86.7403,86.9968,86.7009,86.9968,6105.0
2022-07-06 13:10:00,88.12,88.17,88.01,88.14,5240.0,86.9376,86.987,86.8291,86.9574,5240.0
2022-07-06 13:20:00,88.16,88.23,88.07,88.12,4722.0,86.9771,87.0462,86.8883,86.9376,4722.0
2022-07-06 13:30:00,88.11,88.33,88.09,88.3,4032.0,86.9278,87.1448,86.908,87.1152,4032.0
2022-07-06 13:40:00,88.36,88.38,88.23,88.33,7660.0,87.1744,87.1941,87.0462,87.1448,7660.0
2022-07-06 13:50:00,88.34,88.47,88.27,88.38,6091.0,87.1547,87.2829,87.0856,87.1941,6091.0
2022-07-06 14:00:00,88.36,88.72,88.07,88.47,13785.0,87.1744,87.5296,86.8883,87.2829,13785.0
2022-07-06 14:10:00,88.33,88.41,87.9,87.99,10534.0,87.1448,87.2237,86.7206,86.8094,10534.0
2022-07-06 14:20:00,87.96,88.16,87.54,88.16,34974.0,86.7798,86.9771,86.3654,86.9771,34974.0
2022-07-06 14:30:00,88.21,88.42,87.92,88.09,31032.0,87.0264,87.2336,86.7403,86.908,31032.0
2022-07-06 14:40:00,88.13,88.93,88.13,88.55,26186.0,86.9475,87.7368,86.9475,87.3619,26186.0
2022-07-06 14:50:00,88.5,88.92,88.43,88.87,10992.0,87.3125,87.7269,87.2435,87.6776,10992.0
2022-07-06 15:00:00,88.9,88.9,88.28,88.67,27871.0,87.7072,87.7072,87.0955,87.4803,27871.0
2022-07-06 15:10:00,88.7,89.16,88.69,89.04,26850.0,87.5098,87.9637,87.5,87.8453,26850.0
2022-07-06 15:20:00,89.05,89.4,89.0,89.06,36713.0,87.8552,88.2005,87.8058,87.865,36713.0
2022-07-06 15:30:00,89.06,89.16,88.76,88.78,37515.0,87.865,87.9637,87.569,87.5888,37515.0
2022-07-06 15:40:00,88.76,88.78,88.11,88.26,41738.0,87.569,87.5888,86.9278,87.0758,41738.0
2022-07-06 15:50:00,88.3,88.3,87.76,88.0,80936.0,87.1152,87.1152,86.5825,86.8192,80936.0
2022-07-07 09:30:00,89.99,91.5,89.84,91.28,41713.0,88.7825,90.2723,88.6346,90.0552,41713.0
2022-07-07 09:40:00,91.37,91.86,91.0,91.45,30320.0,90.144,90.6274,89.779,90.223,30320.0
2022-07-07 09:50:00,91.42,91.56,91.04,91.07,22953.0,90.1934,90.3315,89.8185,89.848,22953.0
2022-07-07 10:00:00,90.95,91.07,90.6,90.93,25325.0,89.7297,89.848,89.3844,89.7099,25325.0
2022-07-07 10:10:00,91.06,91.12,90.55,90.55,13271.0,89.8382,89.8974,89.335,89.335,13271.0
2022-07-07 10:20:00,90.6,90.61,90.31,90.51,19346.0,89.3844,89.3942,89.0982,89.2956,19346.0
2022-07-07 10:30:00,90.55,90.77,90.14,90.32,20804.0,89.335,89.5521,88.9305,89.1081,20804.0
2022-07-07 10:40:00,90.31,90.65,90.26,90.61,11413.0,89.0982,89.4337,89.0489,89.3942,11413.0
2022-07-07 10:50:00,90.56,90.63,90.31,90.31,16806.0,89.3449,89.414,89.0982,89.0982,16806.0
2022-07-07 11:00:00,90.33,90.47,90.14,90.25,12960.0,89.118,89.2561,88.9305,89.0391,12960.0
2022-07-07 11:10:00,90.23,90.35,90.12,90.22,12570.0,89.0193,89.1377,88.9108,89.0095,12570.0
2022-07-07 11:20:00,90.2,90.33,90.07,90.14,13670.0,88.9897,89.118,88.8615,88.9305,13670.0
2022-07-07 11:30:00,90.12,90.19,89.97,90.14,11839.0,88.9108,88.9799,88.7628,88.9305,11839.0
2022-07-07 11:40:00,90.14,90.4,90.14,90.35,5518.0,88.9305,89.187,88.9305,89.1377,5518.0
2022-07-07 11:50:00,90.39,90.53,90.26,90.51,9802.0,89.1772,89.3153,89.0489,89.2956,9802.0
2022-07-07 12:00:00,90.49,90.69,90.49,90.59,9777.0,89.2758,89.4731,89.2758,89.3745,9777.0
2022-07-07 12:10:00,90.61,90.87,90.58,90.87,7412.0,89.3942,89.6507,89.3646,89.6507,7412.0
2022-07-07 12:20:00,90.89,90.92,90.79,90.79,9634.0,89.6705,89.7001,89.5718,89.5718,9634.0
2022-07-07 12:30:00,90.81,90.96,90.81,90.9,7172.0,89.5915,89.7395,89.5915,89.6803,7172.0
2022-07-07 12:40:00,90.92,90.98,90.66,90.66,10387.0,89.7001,89.7593,89.4436,89.4436,10387.0
2022-07-07 12:50:00,90.64,90.8,90.64,90.66,8970.0,89.4238,89.5817,89.4238,89.4436,8970.0
2022-07-07 13:00:00,90.63,90.67,90.43,90.61,18186.0,89.414,89.4534,89.2166,89.3942,18186.0
2022-07-07 13:10:00,90.61,90.65,90.48,90.63,13161.0,89.3942,89.4337,89.266,89.414,13161.0
2022-07-07 13:20:00,90.63,90.68,90.56,90.63,19980.0,89.414,89.4633,89.3449,89.414,19980.0
2022-07-07 13:30:00,90.64,90.78,90.59,90.78,7894.0,89.4238,89.5619,89.3745,89.5619,7894.0
2022-07-07 13:40:00,90.73,90.77,90.65,90.68,10846.0,89.5126,89.5521,89.4337,89.4633,10846.0
2022-07-07 13:50:00,90.68,90.74,90.66,90.71,13108.0,89.4633,89.5225,89.4436,89.4929,13108.0
2022-07-07 14:00:00,90.73,90.95,90.62,90.92,17066.0,89.5126,89.7297,89.4041,89.7001,17066.0
2022-07-07 14:10:00,90.95,91.03,90.94,90.96,12398.0,89.7297,89.8086,89.7198,89.7395,12398.0
2022-07-07 14:20:00,90.97,91.14,90.97,91.1,13842.0,89.7494,89.9171,89.7494,89.8776,13842.0
2022-07-07 14:30:00,91.09,91.1,90.84,90.91,10403.0,89.8678,89.8776,89.6211,89.6902,10403.0
2022-07-07 14:40:00,90.93,91.03,90.77,91.0,14325.0,89.7099,89.8086,89.5521,89.779,14325.0
2022-07-07 14:50:00,91.02,91.27,90.96,91.24,14871.0,89.7987,90.0454,89.7395,90.0158,14871.0
2022-07-07 15:00:00,91.24,91.45,91.15,91.45,27499.0,90.0158,90.223,89.927,90.223,27499.0
2022-07-07 15:10:00,91.45,91.66,91.39,91.66,29603.0,90.223,90.4301,90.1638,90.4301,29603.0
2022-07-07 15:20:00,91.65,91.68,91.33,91.47,32993.0,90.4203,90.4499,90.1046,90.2427,32993.0
2022-07-07 15:30:00,91.45,91.55,91.23,91.34,46734.0,90.223,90.3216,90.0059,90.1144,46734.0
2022-07-07 15:40:00,91.31,91.31,91.08,91.2,57493.0,90.0848,90.0848,89.8579,89.9763,57493.0
2022-07-07 15:50:00,91.22,91.62,91.21,91.52,164872.0,89.996,90.3907,89.9862,90.292,164872.0
2022-07-08 09:30:00,90.3,91.1,89.85,91.1,23011.0,89.0884,89.8776,88.6444,89.8776,23011.0
2022-07-08 09:40:00,91.2,91.46,90.58,90.62,9717.0,89.9763,90.2328,89.3646,89.4041,9717.0
2022-07-08 09:50:00,90.6,90.75,90.21,90.51,13694.0,89.3844,89.5323,88.9996,89.2956,13694.0
2022-07-08 10:00:00,90.48,90.79,90.35,90.7,9999.0,89.266,89.5718,89.1377,89.483,9999.0
2022-07-08 10:10:00,90.54,91.08,90.54,91.07,8383.0,89.3252,89.8579,89.3252,89.848,8383.0
2022-07-08 10:20:00,91.01,91.38,90.85,91.25,9426.0,89.7889,90.1539,89.631,90.0256,9426.0
2022-07-08 10:30:00,91.27,91.42,91.11,91.27,4453.0,90.0454,90.1934,89.8875,90.0454,4453.0
2022-07-08 10:40:00,91.29,91.4,91.15,91.26,6816.0,90.0651,90.1736,89.927,90.0355,6816.0
2022-07-08 10:50:00,91.17,91.24,91.03,91.23,7969.0,89.9467,90.0158,89.8086,90.0059,7969.0
2022-07-08 11:00:00,91.32,91.68,91.32,91.66,5728.0,90.0947,90.4499,90.0947,90.4301,5728.0
2022-07-08 11:10:00,91.75,92.02,91.73,92.02,7784.0,90.5189,90.7853,90.4992,90.7853,7784.0
2022-07-08 11:20:00,92.04,92.43,92.0,92.33,7516.0,90.805,91.1898,90.7656,91.0911,7516.0
2022-07-08 11:30:00,92.35,92.35,92.06,92.08,6937.0,91.1109,91.1109,90.8248,90.8445,6937.0
2022-07-08 11:40:00,92.06,92.12,91.83,91.86,14482.0,90.8248,90.884,90.5979,90.6274,14482.0
2022-07-08 11:50:00,91.88,91.98,91.8,91.98,8348.0,90.6472,90.7458,90.5683,90.7458,8348.0
2022-07-08 12:00:00,92.0,92.03,91.62,91.62,10331.0,90.7656,90.7952,90.3907,90.3907,10331.0
2022-07-08 12:10:00,91.55,91.62,91.42,91.54,4991.0,90.3216,90.3907,90.1934,90.3117,4991.0
2022-07-08 12:20:00,91.59,91.59,90.82,90.84,6514.0,90.3611,90.3611,89.6014,89.6211,6514.0
2022-07-08 12:30:00,90.77,90.83,90.5,90.5,6889.0,89.5521,89.6113,89.2857,89.2857,6889.0
2022-07-08 12:40:00,90.54,90.79,90.44,90.79,6900.0,89.3252,89.5718,89.2265,89.5718,6900.0
2022-07-08 12:50:00,90.79,90.88,90.69,90.69,5104.0,89.5718,89.6606,89.4731,89.4731,5104.0
2022-07-08 13:00:00,90.68,90.88,90.55,90.88,6072.0,89.4633,89.6606,89.335,89.6606,6072.0
2022-07-08 13:10:00,90.94,91.04,90.84,90.88,10455.0,89.7198,89.8185,89.6211,89.6606,10455.0
2022-07-08 13:20:00,90.83,91.23,90.75,91.23,6910.0,89.6113,90.0059,89.5323,90.0059,6910.0
2022-07-08 13:30:00,91.17,91.33,91.08,91.33,17301.0,89.9467,90.1046,89.8579,90.1046,17301.0
2022-07-08 13:40:00,91.31,91.53,91.31,91.53,13360.0,90.0848,90.3019,90.0848,90.3019,13360.0
2022-07-08 13:50:00,91.52,91.56,91.12,91.12,11421.0,90.292,90.3315,89.8974,89.8974,11421.0
2022-07-08 14:00:00,91.22,91.36,91.09,91.34,5483.0,89.996,90.1342,89.8678,90.1144,5483.0
2022-07-08 14:10:00,91.31,91.34,91.22,91.34,8850.0,90.0848,90.1144,89.996,90.1144,8850.0
2022-07-08 14:20:00,91.36,91.63,91.3,91.63,18845.0,90.1342,90.4005,90.075,90.4005,18845.0
2022-07-08 14:30:00,91.6,91.77,91.58,91.76,5311.0,90.3709,90.5387,90.3512,90.5288,5311.0
2022-07-08 14:40:00,91.67,91.79,91.57,91.67,8077.0,90.44,90.5584,90.3413,90.44,8077.0
2022-07-08 14:50:00,91.69,92.02,91.69,92.02,8064.0,90.4597,90.7853,90.4597,90.7853,8064.0
2022-07-08 15:00:00,92.0,92.04,91.83,91.85,14766.0,90.7656,90.805,90.5979,90.6176,14766.0
2022-07-08 15:10:00,91.83,92.1,91.82,92.01,25115.0,90.5979,90.8642,90.588,90.7754,25115.0
2022-07-08 15:20:00,92.02,92.1,91.74,91.74,13272.0,90.7853,90.8642,90.5091,90.5091,13272.0
2022-07-08 15:30:00,91.78,91.87,91.63,91.83,18069.0,90.5485,90.6373,90.4005,90.5979,18069.0
2022-07-08 15:40:00,91.84,92.05,91.82,91.91,20418.0,90.6077,90.8149,90.588,90.6768,20418.0
2022-07-08 15:50:00,91.88,92.2,91.8,92.08,70264.0,90.6472,90.9629,90.5683,90.8445,70264.0
2022-07-11 09:30:00,90.68,91.18,89.26,89.54,31223.0,89.4633,89.9566,88.0623,88.3386,31223.0
2022-07-11 09:40:00,89.51,89.66,89.18,89.56,13270.0,88.309,88.457,87.9834,88.3583,13270.0
2022-07-11 09:50:00,89.47,89.75,89.06,89.65,22329.0,88.2695,88.5458,87.865,88.4471,22329.0
2022-07-11 10:00:00,89.6,89.87,89.33,89.82,8891.0,88.3978,88.6642,88.1314,88.6148,8891.0
2022-07-11 10:10:00,89.95,90.4,89.86,90.23,15333.0,88.7431,89.187,88.6543,89.0193,15333.0
2022-07-11 10:20:00,90.2,90.24,89.75,89.87,17104.0,88.9897,89.0292,88.5458,88.6642,17104.0
2022-07-11 10:30:00,89.77,90.17,89.68,90.14,16737.0,88.5655,88.9601,88.4767,88.9305,16737.0
2022-07-11 10:40:00,90.11,90.41,89.98,90.02,10792.0,88.9009,89.1969,88.7727,88.8121,10792.0
2022-07-11 10:50:00,90.02,90.09,89.55,89.55,21468.0,88.8121,88.8812,88.3484,88.3484,21468.0
2022-07-11 11:00:00,89.53,89.84,89.53,89.82,11437.0,88.3287,88.6346,88.3287,88.6148,11437.0
2022-07-11 11:10:00,89.79,90.04,89.71,89.73,11064.0,88.5852,88.8319,88.5063,88.526,11064.0
2022-07-11 11:20:00,89.69,89.85,89.49,89.76,14718.0,88.4866,88.6444,88.2892,88.5556,14718.0
2022-07-11 11:30:00,89.75,90.13,89.75,89.97,9955.0,88.5458,88.9207,88.5458,88.7628,9955.0
2022-07-11 11:40:00,89.86,89.89,89.66,89.69,4963.0,88.6543,88.6839,88.457,88.4866,4963.0
2022-07-11 11:50:00,89.64,89.74,89.57,89.74,3801.0,88.4372,88.5359,88.3682,88.5359,3801.0
2022-07-11 12:00:00,89.7,89.81,89.55,89.79,6717.0,88.4964,88.605,88.3484,88.5852,6717.0
2022-07-11 12:10:00,89.82,90.13,89.79,90.11,6306.0,88.6148,88.9207,88.5852,88.9009,6306.0
2022-07-11 12:20:00,90.08,90.12,89.86,90.12,6022.0,88.8713,88.9108,88.6543,88.9108,6022.0
2022-07-11 12:30:00,90.08,90.35,90.07,90.35,8185.0,88.8713,89.1377,88.8615,89.1377,8185.0
2022-07-11 12:40:00,90.25,90.26,90.13,90.23,12024.0,89.0391,89.0489,88.9207,89.0193,12024.0
2022-07-11 12:50:00,90.16,90.36,89.99,90.36,5608.0,88.9503,89.1476,88.7825,89.1476,5608.0
2022-07-11 13:00:00,90.34,90.76,90.34,90.7,8793.0,89.1278,89.5422,89.1278,89.483,8793.0
2022-07-11 13:10:00,90.69,90.76,90.57,90.63,9035.0,89.4731,89.5422,89.3548,89.414,9035.0
2022-07-11 13:20:00,90.56,90.97,90.56,90.93,24453.0,89.3449,89.7494,89.3449,89.7099,24453.0
2022-07-11 13:30:00,90.93,91.16,90.92,91.08,10140.0,89.7099,89.9368,89.7001,89.8579,10140.0
2022-07-11 13:40:00,91.07,91.16,90.9,90.94,11959.0,89.848,89.9368,89.6803,89.7198,11959.0
2022-07-11 13:50:00,90.92,91.02,90.89,90.94,5148.0,89.7001,89.7987,89.6705,89.7198,5148.0
2022-07-11 14:00:00,90.96,90.96,90.81,90.81,4790.0,89.7395,89.7395,89.5915,89.5915,4790.0
2022-07-11 14:10:00,90.78,90.95,90.7,90.88,10284.0,89.5619,89.7297,89.483,89.6606,10284.0
2022-07-11 14:20:00,90.84,90.85,90.59,90.68,5222.0,89.6211,89.631,89.3745,89.4633,5222.0
2022-07-11 14:30:00,90.62,90.62,90.33,90.41,5900.0,89.4041,89.4041,89.118,89.1969,5900.0
2022-07-11 14:40:00,90.4,90.54,90.4,90.43,6002.0,89.187,89.3252,89.187,89.2166,6002.0
2022-07-11 14:50:00,90.36,90.36,90.15,90.15,22699.0,89.1476,89.1476,88.9404,88.9404,22699.0
2022-07-11 15:00:00,90.17,90.32,90.14,90.15,38306.0,88.9601,89.1081,88.9305,88.9404,38306.0
2022-07-11 15:10:00,90.15,90.22,89.96,90.13,15216.0,88.9404,89.0095,88.7529,88.9207,15216.0
2022-07-11 15:20:00,90.02,90.16,90.0,90.13,14414.0,88.8121,88.9503,88.7924,88.9207,14414.0
2022-07-11 15:30:00,90.15,90.23,90.12,90.23,17415.0,88.9404,89.0193,88.9108,89.0193,17415.0
2022-07-11 15:40:00,90.22,90.32,89.91,90.0,28356.0,89.0095,89.1081,88.7036,88.7924,28356.0
2022-07-11 15:50:00,89.98,89.98,89.52,89.94,76571.0,88.7727,88.7727,88.3188,88.7332,76571.0
2022-07-12 09:30:00,90.96,91.27,90.12,90.83,30324.0,89.7395,90.0454,88.9108,89.6113,30324.0
2022-07-12 09:40:00,90.9,91.16,90.47,90.47,7935.0,89.6803,89.9368,89.2561,89.2561,7935.0
2022-07-12 09:50:00,90.42,90.85,90.25,90.25,10216.0,89.2068,89.631,89.0391,89.0391,10216.0
2022-07-12 10:00:00,90.03,90.14,89.52,89.61,8351.0,88.822,88.9305,88.3188,88.4076,8351.0
2022-07-12 10:10:00,89.63,90.16,89.47,89.99,15403.0,88.4274,88.9503,88.2695,88.7825,15403.0
2022-07-12 10:20:00,90.0,90.16,89.72,89.85,9453.0,88.7924,88.9503,88.5162,88.6444,9453.0
2022-07-12 10:30:00,89.94,90.41,89.94,90.34,13740.0,88.7332,89.1969,88.7332,89.1278,13740.0
2022-07-12 10:40:00,90.37,90.59,90.19,90.59,9256.0,89.1574,89.3745,88.9799,89.3745,9256.0
2022-07-12 10:50:00,90.53,90.92,90.47,90.75,9278.0,89.3153,89.7001,89.2561,89.5323,9278.0
2022-07-12 11:00:00,90.8,90.95,90.67,90.86,11295.0,89.5817,89.7297,89.4534,89.6409,11295.0
2022-07-12 11:10:00,90.88,91.26,90.75,90.84,21079.0,89.6606,90.0355,89.5323,89.6211,21079.0
2022-07-12 11:20:00,90.83,91.06,90.76,91.04,14446.0,89.6113,89.8382,89.5422,89.8185,14446.0
2022-07-12 11:30:00,91.09,91.26,90.9,91.09,23263.0,89.8678,90.0355,89.6803,89.8678,23263.0
2022-07-12 11:40:00,91.18,91.18,90.65,90.75,12335.0,89.9566,89.9566,89.4337,89.5323,12335.0
2022-07-12 11:50:00,90.74,90.91,90.69,90.86,17918.0,89.5225,89.6902,89.4731,89.6409,17918.0
2022-07-12 12:00:00,90.9,91.12,90.81,90.83,4674.0,89.6803,89.8974,89.5915,89.6113,4674.0
2022-07-12 12:10:00,90.77,90.95,90.68,90.91,18011.0,89.5521,89.7297,89.4633,89.6902,18011.0
2022-07-12 12:20:00,90.93,91.09,90.75,90.96,7384.0,89.7099,89.8678,89.5323,89.7395,7384.0
2022-07-12 12:30:00,90.98,91.07,90.9,90.98,4737.0,89.7593,89.848,89.6803,89.7593,4737.0
2022-07-12 12:40:00,90.96,90.97,90.66,90.8,12512.0,89.7395,89.7494,89.4436,89.5817,12512.0
2022-07-12 12:50:00,90.76,90.76,90.49,90.69,4167.0,89.5422,89.5422,89.2758,89.4731,4167.0
2022-07-12 13:00:00,90.72,90.99,90.48,90.67,13751.0,89.5027,89.7691,89.266,89.4534,13751.0
2022-07-12 13:10:00,90.6,90.61,90.44,90.44,4894.0,89.3844,89.3942,89.2265,89.2265,4894.0
2022-07-12 13:20:00,90.34,90.39,90.19,90.25,4804.0,89.1278,89.1772,88.9799,89.0391,4804.0
2022-07-12 13:30:00,90.29,90.45,90.28,90.45,5571.0,89.0785,89.2364,89.0686,89.2364,5571.0
2022-07-12 13:40:00,90.42,90.58,90.42,90.58,3978.0,89.2068,89.3646,89.2068,89.3646,3978.0
2022-07-12 13:50:00,90.59,90.75,90.59,90.69,4534.0,89.3745,89.5323,89.3745,89.4731,4534.0
2022-07-12 14:00:00,90.73,90.73,90.44,90.52,5447.0,89.5126,89.5126,89.2265,89.3054,5447.0
2022-07-12 14:10:00,90.52,90.68,90.5,90.64,2900.0,89.3054,89.4633,89.2857,89.4238,2900.0
2022-07-12 14:20:00,90.61,90.64,90.41,90.64,3560.0,89.3942,89.4238,89.1969,89.4238,3560.0
2022-07-12 14:30:00,90.68,90.68,90.4,90.49,10719.0,89.4633,89.4633,89.187,89.2758,10719.0
2022-07-12 14:40:00,90.47,90.55,90.39,90.55,3425.0,89.2561,89.335,89.1772,89.335,3425.0
2022-07-12 14:50:00,90.52,90.57,90.22,90.23,6494.0,89.3054,89.3548,89.0095,89.0193,6494.0
2022-07-12 15:00:00,90.24,90.24,89.58,89.59,6765.0,89.0292,89.0292,88.378,88.3879,6765.0
2022-07-12 15:10:00,89.6,89.68,89.53,89.6,8635.0,88.3978,88.4767,88.3287,88.3978,8635.0
2022-07-12 15:20:00,89.58,89.64,89.26,89.38,11596.0,88.378,88.4372,88.0623,88.1807,11596.0
2022-07-12 15:30:00,89.34,89.41,89.12,89.27,22054.0,88.1413,88.2103,87.9242,88.0722,22054.0
2022-07-12 15:40:00,89.27,89.59,89.23,89.44,24498.0,88.0722,88.3879,88.0327,88.2399,24498.0
2022-07-12 15:50:00,89.47,89.91,89.47,89.66,72867.0,88.2695,88.7036,88.2695,88.457,72867.0
2022-07-13 09:30:00,88.08,88.78,87.45,88.78,23993.0,86.8982,87.5888,86.2766,87.5888,23993.0
2022-07-13 09:40:00,88.82,89.31,88.38,89.22,12029.0,87.6282,88.1117,87.1941,88.0229,12029.0
2022-07-13 09:50:00,89.31,89.4,89.04,89.29,10030.0,88.1117,88.2005,87.8453,88.0919,10030.0
2022-07-13 10:00:00,89.15,89.27,88.76,88.91,13342.0,87.9538,88.0722,87.569,87.717,13342.0
2022-07-13 10:10:00,88.91,89.45,88.89,88.91,17182.0,87.717,88.2498,87.6973,87.717,17182.0
2022-07-13 10:20:00,88.82,89.85,88.81,89.85,15510.0,87.6282,88.6444,87.6184,88.6444,15510.0
2022-07-13 10:30:00,89.93,90.47,89.75,90.41,12469.0,88.7233,89.2561,88.5458,89.1969,12469.0
2022-07-13 10:40:00,90.45,90.89,90.36,90.83,12845.0,89.2364,89.6705,89.1476,89.6113,12845.0
2022-07-13 10:50:00,90.81,91.23,90.68,90.94,11986.0,89.5915,90.0059,89.4633,89.7198,11986.0
2022-07-13 11:00:00,90.86,91.37,90.86,91.28,12007.0,89.6409,90.144,89.6409,90.0552,12007.0
2022-07-13 11:10:00,91.34,91.44,91.1,91.12,5527.0,90.1144,90.2131,89.8776,89.8974,5527.0
2022-07-13 11:20:00,91.22,91.23,90.58,90.58,10517.0,89.996,90.0059,89.3646,89.3646,10517.0
2022-07-13 11:30:00,90.58,90.66,90.41,90.66,5860.0,89.3646,89.4436,89.1969,89.4436,5860.0
2022-07-13 11:40:00,90.62,90.78,90.35,90.63,31177.0,89.4041,89.5619,89.1377,89.414,31177.0
2022-07-13 11:50:00,90.66,90.89,90.66,90.74,5089.0,89.4436,89.6705,89.4436,89.5225,5089.0
2022-07-13 12:00:00,90.84,91.09,90.75,91.08,3906.0,89.6211,89.8678,89.5323,89.8579,3906.0
2022-07-13 12:10:00,91.05,91.05,90.79,90.88,5269.0,89.8283,89.8283,89.5718,89.6606,5269.0
2022-07-13 12:20:00,90.88,91.19,90.8,91.19,7827.0,89.6606,89.9664,89.5817,89.9664,7827.0
2022-07-13 12:30:00,91.17,91.29,91.12,91.27,8343.0,89.9467,90.0651,89.8974,90.0454,8343.0
2022-07-13 12:40:00,91.22,91.22,91.13,91.19,4147.0,89.996,89.996,89.9072,89.9664,4147.0
2022-07-13 12:50:00,91.31,91.4,91.26,91.38,5755.0,90.0848,90.1736,90.0355,90.1539,5755.0
2022-07-13 13:00:00,91.37,91.65,91.27,91.35,15779.0,90.144,90.4203,90.0454,90.1243,15779.0
2022-07-13 13:10:00,91.37,91.42,90.94,90.98,15837.0,90.144,90.1934,89.7198,89.7593,15837.0
2022-07-13 13:20:00,90.98,90.99,90.88,90.95,12396.0,89.7593,89.7691,89.6606,89.7297,12396.0
2022-07-13 13:30:00,90.93,90.96,90.59,90.62,10600.0,89.7099,89.7395,89.3745,89.4041,10600.0
2022-07-13 13:40:00,90.63,90.93,90.63,90.87,16467.0,89.414,89.7099,89.414,89.6507,16467.0
2022-07-13 13:50:00,90.92,90.95,90.64,90.76,10882.0,89.7001,89.7297,89.4238,89.5422,10882.0
2022-07-13 14:00:00,90.71,90.71,90.03,90.05,16360.0,89.4929,89.4929,88.822,88.8417,16360.0
2022-07-13 14:10:00,90.06,90.24,90.03,90.15,11541.0,88.8516,89.0292,88.822,88.9404,11541.0
2022-07-13 14:20:00,90.14,90.5,90.04,90.42,9427.0,88.9305,89.2857,88.8319,89.2068,9427.0
2022-07-13 14:30:00,90.39,90.57,90.39,90.51,6178.0,89.1772,89.3548,89.1772,89.2956,6178.0
2022-07-13 14:40:00,90.5,90.59,90.34,90.34,13871.0,89.2857,89.3745,89.1278,89.1278,13871.0
2022-07-13 14:50:00,90.39,90.66,90.23,90.66,7373.0,89.1772,89.4436,89.0193,89.4436,7373.0
2022-07-13 15:00:00,90.66,90.76,90.27,90.32,12340.0,89.4436,89.5422,89.0588,89.1081,12340.0
2022-07-13 15:10:00,90.34,90.82,90.33,90.82,11487.0,89.1278,89.6014,89.118,89.6014,11487.0
2022-07-13 15:20:00,90.81,90.88,90.5,90.5,19797.0,89.5915,89.6606,89.2857,89.2857,19797.0
2022-07-13 15:30:00,90.51,90.54,90.13,90.42,18556.0,89.2956,89.3252,88.9207,89.2068,18556.0
2022-07-13 15:40:00,90.42,90.43,90.13,90.3,37578.0,89.2068,89.2166,88.9207,89.0884,37578.0
2022-07-13 15:50:00,90.3,90.37,89.98,90.01,140388.0,89.0884,89.1574,88.7727,88.8023,140388.0
2022-07-14 09:30:00,90.01,90.02,89.11,89.7,39850.0,88.8023,88.8121,87.9143,88.4964,39850.0
2022-07-14 09:40:00,89.79,89.96,89.42,89.59,16538.0,88.5852,88.7529,88.2202,88.3879,16538.0
2022-07-14 09:50:00,89.78,89.78,88.9,88.9,11872.0,88.5754,88.5754,87.7072,87.7072,11872.0
2022-07-14 10:00:00,88.86,88.9,88.29,88.33,19000.0,87.6677,87.7072,87.1054,87.1448,19000.0
2022-07-14 10:10:00,88.29,88.43,88.02,88.08,17155.0,87.1054,87.2435,86.839,86.8982,17155.0
2022-07-14 10:20:00,88.1,88.54,88.1,88.54,9588.0,86.9179,87.352,86.9179,87.352,9588.0
2022-07-14 10:30:00,88.55,88.79,88.26,88.4,13674.0,87.3619,87.5986,87.0758,87.2139,13674.0
2022-07-14 10:40:00,88.42,88.53,88.16,88.25,13430.0,87.2336,87.3421,86.9771,87.0659,13430.0
2022-07-14 10:50:00,88.28,88.65,88.21,88.35,14094.0,87.0955,87.4605,87.0264,87.1645,14094.0
2022-07-14 11:00:00,88.41,88.92,88.37,88.89,8635.0,87.2237,87.7269,87.1843,87.6973,8635.0
2022-07-14 11:10:00,88.98,89.02,88.5,88.8,8395.0,87.7861,87.8256,87.3125,87.6085,8395.0
2022-07-14 11:20:00,88.76,89.07,88.76,88.86,7216.0,87.569,87.8749,87.569,87.6677,7216.0
2022-07-14 11:30:00,88.92,88.93,88.6,88.82,6246.0,87.7269,87.7368,87.4112,87.6282,6246.0
2022-07-14 11:40:00,88.96,89.52,88.96,89.42,4400.0,87.7664,88.3188,87.7664,88.2202,4400.0
2022-07-14 11:50:00,89.35,89.69,89.35,89.64,4447.0,88.1511,88.4866,88.1511,88.4372,4447.0
2022-07-14 12:00:00,89.73,89.79,89.38,89.44,3965.0,88.526,88.5852,88.1807,88.2399,3965.0
2022-07-14 12:10:00,89.4,89.65,89.39,89.58,4290.0,88.2005,88.4471,88.1906,88.378,4290.0
2022-07-14 12:20:00,89.64,89.73,89.18,89.18,4143.0,88.4372,88.526,87.9834,87.9834,4143.0
2022-07-14 12:30:00,89.2,89.53,89.2,89.53,6184.0,88.0031,88.3287,88.0031,88.3287,6184.0
2022-07-14 12:40:00,89.48,89.49,89.19,89.19,6018.0,88.2794,88.2892,87.9933,87.9933,6018.0
2022-07-14 12:50:00,89.13,89.56,89.1,89.56,5153.0,87.9341,88.3583,87.9045,88.3583,5153.0
2022-07-14 13:00:00,89.58,89.58,89.35,89.49,6199.0,88.378,88.378,88.1511,88.2892,6199.0
2022-07-14 13:10:00,89.48,89.84,89.32,89.77,6425.0,88.2794,88.6346,88.1215,88.5655,6425.0
2022-07-14 13:20:00,89.79,90.18,89.77,90.17,8804.0,88.5852,88.97,88.5655,88.9601,8804.0
2022-07-14 13:30:00,90.11,90.26,89.97,90.19,6954.0,88.9009,89.0489,88.7628,88.9799,6954.0
2022-07-14 13:40:00,90.22,90.86,90.22,90.81,10634.0,89.0095,89.6409,89.0095,89.5915,10634.0
2022-07-14 13:50:00,90.86,90.95,90.73,90.91,8135.0,89.6409,89.7297,89.5126,89.6902,8135.0
2022-07-14 14:00:00,90.88,91.0,90.76,90.92,8244.0,89.6606,89.779,89.5422,89.7001,8244.0
2022-07-14 14:10:00,90.91,91.2,90.75,91.2,9400.0,89.6902,89.9763,89.5323,89.9763,9400.0
2022-07-14 14:20:00,91.2,91.66,91.19,91.59,14043.0,89.9763,90.4301,89.9664,90.3611,14043.0
2022-07-14 14:30:00,91.65,92.18,91.53,92.18,11554.0,90.4203,90.9432,90.3019,90.9432,11554.0
2022-07-14 14:40:00,92.2,92.3,91.92,92.1,10947.0,90.9629,91.0615,90.6866,90.8642,10947.0
2022-07-14 14:50:00,92.09,92.4,91.93,92.2,16142.0,90.8544,91.1602,90.6965,90.9629,16142.0
2022-07-14 15:00:00,92.29,92.4,91.98,92.05,12290.0,91.0517,91.1602,90.7458,90.8149,12290.0
2022-07-14 15:10:00,92.03,92.18,91.95,92.12,14772.0,90.7952,90.9432,90.7162,90.884,14772.0
2022-07-14 15:20:00,92.18,92.38,92.17,92.3,17226.0,90.9432,91.1405,90.9333,91.0615,17226.0
2022-07-14 15:30:00,92.31,92.41,91.78,91.84,33077.0,91.0714,91.1701,90.5485,90.6077,33077.0
2022-07-14 15:40:00,91.85,91.86,91.55,91.7,23648.0,90.6176,90.6274,90.3216,90.4696,23648.0
2022-07-14 15:50:00,91.69,92.02,91.69,91.9,79871.0,90.4597,90.7853,90.4597,90.6669,79871.0
2022-07-15 09:30:00,92.8,93.3,91.68,91.82,46072.0,91.5548,92.0481,90.4499,90.588,46072.0
2022-07-15 09:40:00,91.75,92.32,91.42,91.59,13185.0,90.5189,91.0813,90.1934,90.3611,13185.0
2022-07-15 09:50:00,91.59,91.75,91.02,91.67,16450.0,90.3611,90.5189,89.7987,90.44,16450.0
2022-07-15 10:00:00,91.8,92.48,91.71,92.02,8531.0,90.5683,91.2391,90.4795,90.7853,8531.0
2022-07-15 10:10:00,91.96,92.47,91.86,92.43,6229.0,90.7261,91.2293,90.6274,91.1898,6229.0
2022-07-15 10:20:00,92.27,92.92,92.0,92.71,14934.0,91.0319,91.6732,90.7656,91.466,14934.0
2022-07-15 10:30:00,92.73,92.73,92.27,92.33,10342.0,91.4858,91.4858,91.0319,91.0911,10342.0
2022-07-15 10:40:00,92.38,92.38,91.89,91.98,9482.0,91.1405,91.1405,90.657,90.7458,9482.0
2022-07-15 10:50:00,92.0,92.28,91.93,92.26,7900.0,90.7656,91.0418,90.6965,91.0221,7900.0
2022-07-15 11:00:00,92.25,92.87,92.23,92.84,10405.0,91.0122,91.6239,90.9925,91.5943,10405.0
2022-07-15 11:10:00,92.87,92.87,92.51,92.71,12601.0,91.6239,91.6239,91.2687,91.466,12601.0
2022-07-15 11:20:00,92.7,92.84,92.62,92.63,8176.0,91.4562,91.5943,91.3773,91.3871,8176.0
2022-07-15 11:30:00,92.54,92.99,92.54,92.94,11329.0,91.2983,91.7423,91.2983,91.693,11329.0
2022-07-15 11:40:00,92.93,92.95,92.78,92.82,7338.0,91.6831,91.7028,91.5351,91.5746,7338.0
2022-07-15 11:50:00,92.78,92.92,92.67,92.67,3900.0,91.5351,91.6732,91.4266,91.4266,3900.0
2022-07-15 12:00:00,92.66,92.78,92.54,92.56,6941.0,91.4167,91.5351,91.2983,91.3181,6941.0
2022-07-15 12:10:00,92.58,92.82,92.5,92.8,4782.0,91.3378,91.5746,91.2589,91.5548,4782.0
2022-07-15 12:20:00,92.82,92.94,92.78,92.85,6548.0,91.5746,91.693,91.5351,91.6042,6548.0
2022-07-15 12:30:00,92.88,92.91,92.7,92.84,6893.0,91.6338,91.6634,91.4562,91.5943,6893.0
2022-07-15 12:40:00,92.77,92.9,92.71,92.84,6601.0,91.5252,91.6535,91.466,91.5943,6601.0
2022-07-15 12:50:00,92.86,92.99,92.77,92.9,8467.0,91.614,91.7423,91.5252,91.6535,8467.0
2022-07-15 13:00:00,92.93,93.01,92.86,92.99,5328.0,91.6831,91.762,91.614,91.7423,5328.0
2022-07-15 13:10:00,93.01,93.05,92.91,92.98,7330.0,91.762,91.8015,91.6634,91.7324,7330.0
2022-07-15 13:20:00,92.99,93.11,92.94,93.03,8281.0,91.7423,91.8607,91.693,91.7818,8281.0
2022-07-15 13:30:00,93.08,93.16,93.03,93.13,7645.0,91.8311,91.91,91.7818,91.8804,7645.0
2022-07-15 13:40:00,93.19,93.26,93.12,93.16,9884.0,91.9396,92.0087,91.8705,91.91,9884.0
2022-07-15 13:50:00,93.19,93.23,93.05,93.19,9033.0,91.9396,91.9791,91.8015,91.9396,9033.0
2022-07-15 14:00:00,93.17,93.21,92.94,93.11,6994.0,91.9199,91.9593,91.693,91.8607,6994.0
2022-07-15 14:10:00,93.13,93.38,93.13,93.32,8504.0,91.8804,92.1271,91.8804,92.0679,8504.0
2022-07-15 14:20:00,93.35,93.35,93.21,93.31,5841.0,92.0975,92.0975,91.9593,92.058,5841.0
2022-07-15 14:30:00,93.31,93.4,93.28,93.36,7676.0,92.058,92.1468,92.0284,92.1073,7676.0
2022-07-15 14:40:00,93.38,93.6,93.35,93.56,7888.0,92.1271,92.3441,92.0975,92.3046,7888.0
2022-07-15 14:50:00,93.56,93.56,93.23,93.24,7517.0,92.3046,92.3046,91.9791,91.9889,7517.0
2022-07-15 15:00:00,93.19,93.46,93.17,93.45,12404.0,91.9396,92.206,91.9199,92.1961,12404.0
2022-07-15 15:10:00,93.44,93.6,93.43,93.52,9852.0,92.1862,92.3441,92.1764,92.2652,9852.0
2022-07-15 15:20:00,93.5,93.68,93.43,93.66,13764.0,92.2454,92.423,92.1764,92.4033,13764.0
2022-07-15 15:30:00,93.65,93.66,93.29,93.35,22310.0,92.3934,92.4033,92.0383,92.0975,22310.0
2022-07-15 15:40:00,93.33,93.46,93.19,93.22,26985.0,92.0777,92.206,91.9396,91.9692,26985.0
2022-07-15 15:50:00,93.23,93.77,93.11,93.75,104212.0,91.9791,92.5118,91.8607,92.4921,104212.0
2022-07-18 09:30:00,95.07,95.27,94.72,94.85,35310.0,93.7944,93.9917,93.4491,93.5773,35310.0
2022-07-18 09:40:00,94.65,94.99,94.65,94.97,27319.0,93.38,93.7155,93.38,93.6957,27319.0
2022-07-18 09:50:00,95.03,95.23,94.87,94.89,16192.0,93.7549,93.9522,93.5971,93.6168,16192.0
2022-07-18 10:00:00,94.92,94.98,93.95,94.04,8848.0,93.6464,93.7056,92.6894,92.7782,8848.0
2022-07-18 10:10:00,94.0,94.21,93.69,94.21,9039.0,92.7387,92.9459,92.4329,92.9459,9039.0
2022-07-18 10:20:00,94.26,94.78,94.16,94.64,11512.0,92.9952,93.5083,92.8966,93.3701,11512.0
2022-07-18 10:30:00,94.85,95.23,94.85,95.17,11842.0,93.5773,93.9522,93.5773,93.893,11842.0
2022-07-18 10:40:00,95.23,95.44,95.05,95.13,6785.0,93.9522,94.1594,93.7746,93.8536,6785.0
2022-07-18 10:50:00,95.13,95.26,94.95,95.2,12349.0,93.8536,93.9818,93.676,93.9226,12349.0
2022-07-18 11:00:00,95.2,95.29,95.03,95.12,26785.0,93.9226,94.0114,93.7549,93.8437,26785.0
2022-07-18 11:10:00,95.13,95.49,95.08,95.49,12661.0,93.8536,94.2087,93.8042,94.2087,12661.0
2022-07-18 11:20:00,95.39,95.75,95.34,95.64,7911.0,94.1101,94.4653,94.0608,94.3567,7911.0
2022-07-18 11:30:00,95.61,95.84,95.55,95.84,16201.0,94.3271,94.554,94.2679,94.554,16201.0
2022-07-18 11:40:00,95.84,95.94,95.75,95.75,16081.0,94.554,94.6527,94.4653,94.4653,16081.0
2022-07-18 11:50:00,95.74,96.3,95.7,96.27,14866.0,94.4554,95.0079,94.4159,94.9783,14866.0
2022-07-18 12:00:00,96.27,96.44,96.08,96.15,35080.0,94.9783,95.146,94.7908,94.8599,35080.0
2022-07-18 12:10:00,96.16,96.16,95.87,95.96,14400.0,94.8698,94.8698,94.5836,94.6724,14400.0
2022-07-18 12:20:00,95.95,96.12,95.92,96.0,11396.0,94.6626,94.8303,94.633,94.7119,11396.0
2022-07-18 12:30:00,96.02,96.09,95.85,95.92,8474.0,94.7316,94.8007,94.5639,94.633,8474.0
2022-07-18 12:40:00,95.93,96.04,95.68,95.68,18326.0,94.6428,94.7514,94.3962,94.3962,18326.0
2022-07-18 12:50:00,95.68,95.77,95.52,95.62,8519.0,94.3962,94.485,94.2383,94.337,8519.0
2022-07-18 13:00:00,95.59,95.69,95.54,95.59,6052.0,94.3074,94.4061,94.2581,94.3074,6052.0
2022-07-18 13:10:00,95.58,95.64,95.32,95.32,10425.0,94.2975,94.3567,94.041,94.041,10425.0
2022-07-18 13:20:00,95.29,95.43,95.21,95.28,9910.0,94.0114,94.1495,93.9325,94.0016,9910.0
2022-07-18 13:30:00,95.25,95.27,94.48,94.5,7125.0,93.972,93.9917,93.2123,93.232,7125.0
2022-07-18 13:40:00,94.56,94.56,94.27,94.34,9356.0,93.2912,93.2912,93.0051,93.0742,9356.0
2022-07-18 13:50:00,94.33,94.42,93.67,93.67,11941.0,93.0643,93.1531,92.4132,92.4132,11941.0
2022-07-18 14:00:00,93.68,93.86,93.44,93.7,14654.0,92.423,92.6006,92.1862,92.4428,14654.0
2022-07-18 14:10:00,93.68,93.77,93.55,93.69,8789.0,92.423,92.5118,92.2948,92.4329,8789.0
2022-07-18 14:20:00,93.71,93.78,93.43,93.64,10168.0,92.4526,92.5217,92.1764,92.3836,10168.0
2022-07-18 14:30:00,93.64,93.88,93.57,93.77,13110.0,92.3836,92.6203,92.3145,92.5118,13110.0
2022-07-18 14:40:00,93.76,93.83,93.2,93.29,8639.0,92.502,92.571,91.9495,92.0383,8639.0
2022-07-18 14:50:00,93.25,93.3,93.08,93.2,10875.0,91.9988,92.0481,91.8311,91.9495,10875.0
2022-07-18 15:00:00,93.19,93.5,93.13,93.45,11568.0,91.9396,92.2454,91.8804,92.1961,11568.0
2022-07-18 15:10:00,93.4,93.68,93.38,93.67,9943.0,92.1468,92.423,92.1271,92.4132,9943.0
2022-07-18 15:20:00,93.7,93.76,93.31,93.31,13809.0,92.4428,92.502,92.058,92.058,13809.0
2022-07-18 15:30:00,93.27,93.33,92.88,92.89,19995.0,92.0185,92.0777,91.6338,91.6436,19995.0
2022-07-18 15:40:00,92.94,93.03,92.58,92.58,25996.0,91.693,91.7818,91.3378,91.3378,25996.0
2022-07-18 15:50:00,92.55,93.42,92.55,93.29,91753.0,91.3082,92.1665,91.3082,92.0383,91753.0
2022-07-19 09:30:00,94.78,95.93,94.68,95.6,38730.0,93.5083,94.6428,93.4096,94.3173,38730.0
2022-07-19 09:40:00,95.72,95.88,95.53,95.88,11635.0,94.4357,94.5935,94.2482,94.5935,11635.0
2022-07-19 09:50:00,95.85,96.65,95.85,96.61,11061.0,94.5639,95.3532,94.5639,95.3137,11061.0
2022-07-19 10:00:00,96.59,96.59,96.19,96.48,15466.0,95.294,95.294,94.8994,95.1855,15466.0
2022-07-19 10:10:00,96.52,96.69,96.15,96.29,8559.0,95.2249,95.3926,94.8599,94.998,8559.0
2022-07-19 10:20:00,96.32,96.86,96.32,96.75,7825.0,95.0276,95.5604,95.0276,95.4518,7825.0
2022-07-19 10:30:00,96.77,97.0,96.72,96.72,12021.0,95.4716,95.6985,95.4222,95.4222,12021.0
2022-07-19 10:40:00,96.73,96.99,96.63,96.97,7998.0,95.4321,95.6886,95.3334,95.6689,7998.0
2022-07-19 10:50:00,96.95,97.42,96.95,97.37,23446.0,95.6492,96.1128,95.6492,96.0635,23446.0
2022-07-19 11:00:00,97.41,97.84,97.39,97.74,10850.0,96.103,96.5272,96.0832,96.4286,10850.0
2022-07-19 11:10:00,97.75,97.89,97.65,97.7,15507.0,96.4384,96.5765,96.3398,96.3891,15507.0
2022-07-19 11:20:00,97.73,98.07,97.59,97.9,25766.0,96.4187,96.7541,96.2806,96.5864,25766.0
2022-07-19 11:30:00,97.93,98.08,97.63,97.7,23045.0,96.616,96.764,96.32,96.3891,23045.0
2022-07-19 11:40:00,97.69,97.96,97.62,97.85,14851.0,96.3792,96.6456,96.3102,96.5371,14851.0
2022-07-19 11:50:00,97.78,98.02,97.68,97.91,9729.0,96.468,96.7048,96.3694,96.5963,9729.0
2022-07-19 12:00:00,97.86,97.89,97.6,97.72,6707.0,96.5469,96.5765,96.2904,96.4088,6707.0
2022-07-19 12:10:00,97.74,97.76,97.42,97.5,12141.0,96.4286,96.4483,96.1128,96.1918,12141.0
2022-07-19 12:20:00,97.56,97.71,97.56,97.7,6623.0,96.251,96.399,96.251,96.3891,6623.0
2022-07-19 12:30:00,97.71,98.21,97.69,98.21,18244.0,96.399,96.8922,96.3792,96.8922,18244.0
2022-07-19 12:40:00,98.17,98.28,98.07,98.2,16043.0,96.8528,96.9613,96.7541,96.8824,16043.0
2022-07-19 12:50:00,98.17,98.34,98.03,98.14,10629.0,96.8528,97.0205,96.7147,96.8232,10629.0
2022-07-19 13:00:00,98.14,98.18,97.98,98.03,8806.0,96.8232,96.8626,96.6653,96.7147,8806.0
2022-07-19 13:10:00,98.02,98.13,98.0,98.01,9733.0,96.7048,96.8133,96.6851,96.6949,9733.0
2022-07-19 13:20:00,98.0,98.32,97.97,98.29,14009.0,96.6851,97.0008,96.6555,96.9712,14009.0
2022-07-19 13:30:00,98.33,98.54,98.25,98.54,13913.0,97.0106,97.2178,96.9317,97.2178,13913.0
2022-07-19 13:40:00,98.54,98.69,98.5,98.69,8846.0,97.2178,97.3658,97.1784,97.3658,8846.0
2022-07-19 13:50:00,98.68,98.78,98.56,98.78,9218.0,97.3559,97.4546,97.2376,97.4546,9218.0
2022-07-19 14:00:00,98.79,99.14,98.77,99.14,13269.0,97.4645,97.8098,97.4447,97.8098,13269.0
2022-07-19 14:10:00,99.13,99.13,98.94,99.04,8237.0,97.7999,97.7999,97.6125,97.7111,8237.0
2022-07-19 14:20:00,99.01,99.09,98.27,98.3,26895.0,97.6815,97.7604,96.9514,96.981,26895.0
2022-07-19 14:30:00,98.31,98.67,98.31,98.6,23727.0,96.9909,97.3461,96.9909,97.277,23727.0
2022-07-19 14:40:00,98.57,99.05,98.57,98.88,11852.0,97.2474,97.721,97.2474,97.5533,11852.0
2022-07-19 14:50:00,98.85,99.08,98.83,99.01,11740.0,97.5237,97.7506,97.5039,97.6815,11740.0
2022-07-19 15:00:00,99.04,99.29,98.84,99.25,14888.0,97.7111,97.9578,97.5138,97.9183,14888.0
2022-07-19 15:10:00,99.25,99.25,98.98,99.09,23027.0,97.9183,97.9183,97.6519,97.7604,23027.0
2022-07-19 15:20:00,99.1,99.2,98.91,98.93,26956.0,97.7703,97.869,97.5829,97.6026,26956.0
2022-07-19 15:30:00,98.94,99.06,98.71,98.91,37620.0,97.6125,97.7308,97.3855,97.5829,37620.0
2022-07-19 15:40:00,98.91,99.24,98.84,99.0,50139.0,97.5829,97.9084,97.5138,97.6716,50139.0
2022-07-19 15:50:00,99.04,99.44,98.97,99.23,148985.0,97.7111,98.1057,97.642,97.8986,148985.0
2022-07-20 09:30:00,99.13,99.71,98.83,99.58,27205.0,97.7999,98.3721,97.5039,98.2439,27205.0
2022-07-20 09:40:00,99.8,100.39,99.77,100.03,8703.0,98.4609,99.043,98.4313,98.6878,8703.0
2022-07-20 09:50:00,100.26,100.37,99.55,99.59,11475.0,98.9147,99.0233,98.2143,98.2537,11475.0
2022-07-20 10:00:00,99.62,100.32,99.6,100.31,62475.0,98.2833,98.9739,98.2636,98.9641,62475.0
2022-07-20 10:10:00,100.35,100.75,100.31,100.31,6176.0,99.0035,99.3982,98.9641,98.9641,6176.0
2022-07-20 10:20:00,100.28,101.53,100.28,101.5,9806.0,98.9345,100.1677,98.9345,100.1381,9806.0
2022-07-20 10:30:00,101.47,102.31,101.38,102.12,19492.0,100.1085,100.9372,100.0197,100.7498,19492.0
2022-07-20 10:40:00,101.99,102.52,101.87,102.42,18526.0,100.6215,101.1444,100.5031,101.0458,18526.0
2022-07-20 10:50:00,102.38,102.74,102.38,102.74,45389.0,101.0063,101.3615,101.0063,101.3615,45389.0
2022-07-20 11:00:00,102.77,102.78,101.75,102.18,14081.0,101.3911,101.4009,100.3847,100.809,14081.0
2022-07-20 11:10:00,102.22,102.26,101.89,101.96,9631.0,100.8484,100.8879,100.5229,100.5919,9631.0
2022-07-20 11:20:00,102.0,102.26,101.83,102.26,12395.0,100.6314,100.8879,100.4637,100.8879,12395.0
2022-07-20 11:30:00,102.31,102.56,102.17,102.22,17054.0,100.9372,101.1839,100.7991,100.8484,17054.0
2022-07-20 11:40:00,102.23,102.49,102.12,102.47,19273.0,100.8583,101.1148,100.7498,101.0951,19273.0
2022-07-20 11:50:00,102.43,102.79,102.37,102.4,45529.0,101.0556,101.4108,100.9964,101.026,45529.0
2022-07-20 12:00:00,102.33,102.55,102.33,102.41,6124.0,100.957,101.174,100.957,101.0359,6124.0
2022-07-20 12:10:00,102.5,102.5,101.92,102.01,8898.0,101.1247,101.1247,100.5525,100.6413,8898.0
2022-07-20 12:20:00,101.97,101.97,101.67,101.74,6754.0,100.6018,100.6018,100.3058,100.3749,6754.0
2022-07-20 12:30:00,101.79,102.12,101.74,102.02,8119.0,100.4242,100.7498,100.3749,100.6511,8119.0
2022-07-20 12:40:00,102.01,102.01,100.87,100.97,8115.0,100.6413,100.6413,99.5166,99.6152,8115.0
2022-07-20 12:50:00,100.97,101.64,100.97,101.53,6449.0,99.6152,100.2762,99.6152,100.1677,6449.0
2022-07-20 13:00:00,101.53,101.54,100.98,101.15,18618.0,100.1677,100.1776,99.6251,99.7928,18618.0
2022-07-20 13:10:00,101.09,101.28,100.61,101.28,13676.0,99.7336,99.9211,99.26,99.9211,13676.0
2022-07-20 13:20:00,101.25,101.43,101.07,101.35,19804.0,99.8915,100.069,99.7139,99.9901,19804.0
2022-07-20 13:30:00,101.3,101.57,101.22,101.47,14040.0,99.9408,100.2072,99.8619,100.1085,14040.0
2022-07-20 13:40:00,101.56,101.56,101.29,101.29,13733.0,100.1973,100.1973,99.9309,99.9309,13733.0
2022-07-20 13:50:00,101.29,101.39,100.81,100.91,7299.0,99.9309,100.0296,99.4574,99.556,7299.0
2022-07-20 14:00:00,100.97,101.25,100.93,101.18,7093.0,99.6152,99.8915,99.5758,99.8224,7093.0
2022-07-20 14:10:00,101.11,101.12,100.92,101.1,7920.0,99.7533,99.7632,99.5659,99.7435,7920.0
2022-07-20 14:20:00,101.06,101.4,101.06,101.27,11168.0,99.704,100.0394,99.704,99.9112,11168.0
2022-07-20 14:30:00,101.22,101.32,101.1,101.32,10212.0,99.8619,99.9605,99.7435,99.9605,10212.0
2022-07-20 14:40:00,101.31,101.41,101.29,101.34,10255.0,99.9507,100.0493,99.9309,99.9802,10255.0
2022-07-20 14:50:00,101.31,101.49,101.18,101.46,11828.0,99.9507,100.1282,99.8224,100.0986,11828.0
2022-07-20 15:00:00,101.49,101.91,101.41,101.72,14727.0,100.1282,100.5426,100.0493,100.3552,14727.0
2022-07-20 15:10:00,101.77,101.95,101.75,101.86,9086.0,100.4045,100.5821,100.3847,100.4933,9086.0
2022-07-20 15:20:00,101.89,102.32,101.89,102.31,28711.0,100.5229,100.9471,100.5229,100.9372,28711.0
2022-07-20 15:30:00,102.33,102.41,102.06,102.1,29340.0,100.957,101.0359,100.6906,100.7301,29340.0
2022-07-20 15:40:00,102.05,102.24,101.8,102.06,58020.0,100.6807,100.8682,100.4341,100.6906,58020.0
2022-07-20 15:50:00,102.04,102.2,101.74,101.8,201809.0,100.6709,100.8287,100.3749,100.4341,201809.0
2022-07-21 09:30:00,102.86,102.86,101.79,102.05,49690.0,101.4799,101.4799,100.4242,100.6807,49690.0
2022-07-21 09:40:00,102.25,102.4,101.43,101.64,22479.0,100.878,101.026,100.069,100.2762,22479.0
2022-07-21 09:50:00,101.64,102.07,101.4,101.96,11877.0,100.2762,100.7005,100.0394,100.5919,11877.0
2022-07-21 10:00:00,101.94,102.33,101.54,101.87,8512.0,100.5722,100.957,100.1776,100.5031,8512.0
2022-07-21 10:10:00,101.83,101.93,101.05,101.74,12650.0,100.4637,100.5623,99.6941,100.3749,12650.0
2022-07-21 10:20:00,101.8,101.86,100.75,100.84,12396.0,100.4341,100.4933,99.3982,99.487,12396.0
2022-07-21 10:30:00,100.79,101.27,100.47,101.27,14126.0,99.4376,99.9112,99.1219,99.9112,14126.0
2022-07-21 10:40:00,101.34,101.8,101.21,101.7,8095.0,99.9802,100.4341,99.852,100.3354,8095.0
2022-07-21 10:50:00,101.71,102.0,101.7,102.0,7116.0,100.3453,100.6314,100.3354,100.6314,7116.0
2022-07-21 11:00:00,101.9,102.16,101.78,101.94,5695.0,100.5327,100.7892,100.4143,100.5722,5695.0
2022-07-21 11:10:00,101.89,102.03,101.82,101.86,6472.0,100.5229,100.661,100.4538,100.4933,6472.0
2022-07-21 11:20:00,101.77,101.94,101.4,101.79,8020.0,100.4045,100.5722,100.0394,100.4242,8020.0
2022-07-21 11:30:00,101.81,102.25,101.59,102.16,6857.0,100.4439,100.878,100.2269,100.7892,6857.0
2022-07-21 11:40:00,102.09,102.41,102.06,102.13,6127.0,100.7202,101.0359,100.6906,100.7596,6127.0
2022-07-21 11:50:00,102.18,102.45,102.17,102.38,7127.0,100.809,101.0754,100.7991,101.0063,7127.0
2022-07-21 12:00:00,102.32,102.63,102.29,102.56,11935.0,100.9471,101.2529,100.9175,101.1839,11935.0
2022-07-21 12:10:00,102.59,102.6,102.31,102.51,5180.0,101.2135,101.2233,100.9372,101.1346,5180.0
2022-07-21 12:20:00,102.51,102.67,102.37,102.62,6861.0,101.1346,101.2924,100.9964,101.2431,6861.0
2022-07-21 12:30:00,102.66,102.77,102.63,102.65,5110.0,101.2825,101.3911,101.2529,101.2727,5110.0
2022-07-21 12:40:00,102.61,102.67,102.46,102.48,5714.0,101.2332,101.2924,101.0852,101.105,5714.0
2022-07-21 12:50:00,102.5,102.62,102.45,102.53,4828.0,101.1247,101.2431,101.0754,101.1543,4828.0
2022-07-21 13:00:00,102.57,102.69,102.44,102.48,11688.0,101.1937,101.3121,101.0655,101.105,11688.0
2022-07-21 13:10:00,102.39,102.43,102.17,102.33,4816.0,101.0162,101.0556,100.7991,100.957,4816.0
2022-07-21 13:20:00,102.31,102.34,102.02,102.15,6489.0,100.9372,100.9668,100.6511,100.7794,6489.0
2022-07-21 13:30:00,102.1,102.16,101.8,102.05,8240.0,100.7301,100.7892,100.4341,100.6807,8240.0
2022-07-21 13:40:00,102.09,102.17,101.93,102.08,5937.0,100.7202,100.7991,100.5623,100.7103,5937.0
2022-07-21 13:50:00,102.05,102.13,101.81,102.12,7525.0,100.6807,100.7596,100.4439,100.7498,7525.0
2022-07-21 14:00:00,102.13,102.46,102.07,102.46,5783.0,100.7596,101.0852,100.7005,101.0852,5783.0
2022-07-21 14:10:00,102.49,102.67,102.46,102.53,8151.0,101.1148,101.2924,101.0852,101.1543,8151.0
2022-07-21 14:20:00,102.5,102.57,102.46,102.49,9673.0,101.1247,101.1937,101.0852,101.1148,9673.0
2022-07-21 14:30:00,102.44,102.46,102.22,102.28,6980.0,101.0655,101.0852,100.8484,100.9076,6980.0
2022-07-21 14:40:00,102.32,102.42,102.18,102.38,18668.0,100.9471,101.0458,100.809,101.0063,18668.0
2022-07-21 14:50:00,102.38,102.47,102.27,102.42,6410.0,101.0063,101.0951,100.8978,101.0458,6410.0
2022-07-21 15:00:00,102.4,102.79,102.28,102.79,10457.0,101.026,101.4108,100.9076,101.4108,10457.0
2022-07-21 15:10:00,102.79,102.8,102.24,102.33,24638.0,101.4108,101.4207,100.8682,100.957,24638.0
2022-07-21 15:20:00,102.34,102.49,102.29,102.33,17582.0,100.9668,101.1148,100.9175,100.957,17582.0
2022-07-21 15:30:00,102.32,102.51,102.24,102.3,34959.0,100.9471,101.1346,100.8682,100.9274,34959.0
2022-07-21 15:40:00,102.24,102.58,102.23,102.51,21209.0,100.8682,101.2036,100.8583,101.1346,21209.0
2022-07-21 15:50:00,102.54,102.83,102.54,102.77,73998.0,101.1641,101.4503,101.1641,101.3911,73998.0
2022-07-22 09:30:00,102.17,102.51,101.26,102.09,24346.0,100.7991,101.1346,99.9013,100.7202,24346.0
2022-07-22 09:40:00,102.19,102.27,101.77,102.07,8846.0,100.8188,100.8978,100.4045,100.7005,8846.0
2022-07-22 09:50:00,102.2,102.39,101.01,101.01,10653.0,100.8287,101.0162,99.6547,99.6547,10653.0
2022-07-22 10:00:00,101.02,101.16,100.34,100.62,16297.0,99.6645,99.8027,98.9937,99.2699,16297.0
2022-07-22 10:10:00,100.64,101.33,100.63,101.19,10429.0,99.2896,99.9704,99.2798,99.8323,10429.0
2022-07-22 10:20:00,101.06,101.31,100.61,101.22,18963.0,99.704,99.9507,99.26,99.8619,18963.0
2022-07-22 10:30:00,101.28,101.36,101.02,101.11,13930.0,99.9211,100.0,99.6645,99.7533,13930.0
2022-07-22 10:40:00,101.11,101.31,100.97,101.24,9723.0,99.7533,99.9507,99.6152,99.8816,9723.0
2022-07-22 10:50:00,101.34,101.85,101.21,101.69,7150.0,99.9802,100.4834,99.852,100.3256,7150.0
2022-07-22 11:00:00,101.62,101.67,100.73,100.96,8600.0,100.2565,100.3058,99.3784,99.6053,8600.0
2022-07-22 11:10:00,100.98,101.36,100.98,101.27,9244.0,99.6251,100.0,99.6251,99.9112,9244.0
2022-07-22 11:20:00,101.33,101.34,100.72,100.78,23676.0,99.9704,99.9802,99.3686,99.4278,23676.0
2022-07-22 11:30:00,100.65,100.76,100.05,100.37,14817.0,99.2995,99.408,98.7076,99.0233,14817.0
2022-07-22 11:40:00,100.29,100.42,99.73,100.01,9908.0,98.9443,99.0726,98.3919,98.6681,9908.0
2022-07-22 11:50:00,100.1,100.26,99.98,100.26,5147.0,98.7569,98.9147,98.6385,98.9147,5147.0
2022-07-22 12:00:00,100.36,100.41,100.07,100.08,33023.0,99.0134,99.0627,98.7273,98.7372,33023.0
2022-07-22 12:10:00,100.08,100.26,99.87,100.06,9440.0,98.7372,98.9147,98.53,98.7174,9440.0
2022-07-22 12:20:00,100.06,100.07,99.43,99.59,10568.0,98.7174,98.7273,98.0959,98.2537,10568.0
2022-07-22 12:30:00,99.55,100.19,99.5,99.99,22509.0,98.2143,98.8457,98.1649,98.6484,22509.0
2022-07-22 12:40:00,99.96,100.16,99.77,99.91,13190.0,98.6188,98.8161,98.4313,98.5694,13190.0
2022-07-22 12:50:00,99.94,100.18,99.9,99.91,8671.0,98.599,98.8358,98.5596,98.5694,8671.0
2022-07-22 13:00:00,99.85,99.85,99.45,99.76,22552.0,98.5102,98.5102,98.1156,98.4214,22552.0
2022-07-22 13:10:00,99.74,99.74,99.48,99.48,11303.0,98.4017,98.4017,98.1452,98.1452,11303.0
2022-07-22 13:20:00,99.52,99.58,99.01,99.15,11996.0,98.1847,98.2439,97.6815,97.8196,11996.0
2022-07-22 13:30:00,99.16,99.18,98.79,98.79,78159.0,97.8295,97.8492,97.4645,97.4645,78159.0
2022-07-22 13:40:00,98.84,99.6,98.77,99.49,49615.0,97.5138,98.2636,97.4447,98.1551,49615.0
2022-07-22 13:50:00,99.49,99.75,99.3,99.7,7244.0,98.1551,98.4116,97.9676,98.3623,7244.0
2022-07-22 14:00:00,99.74,99.74,99.27,99.55,9874.0,98.4017,98.4017,97.938,98.2143,9874.0
2022-07-22 14:10:00,99.54,99.81,99.46,99.81,14418.0,98.2044,98.4708,98.1255,98.4708,14418.0
2022-07-22 14:20:00,99.86,99.87,99.4,99.61,21060.0,98.5201,98.53,98.0663,98.2735,21060.0
2022-07-22 14:30:00,99.62,100.07,99.6,99.81,8345.0,98.2833,98.7273,98.2636,98.4708,8345.0
2022-07-22 14:40:00,99.8,100.0,99.66,99.97,7258.0,98.4609,98.6582,98.3228,98.6286,7258.0
2022-07-22 14:50:00,100.0,100.17,99.88,100.17,8041.0,98.6582,98.8259,98.5398,98.8259,8041.0
2022-07-22 15:00:00,100.17,100.18,99.86,99.93,6751.0,98.8259,98.8358,98.5201,98.5892,6751.0
2022-07-22 15:10:00,99.93,100.18,99.87,100.11,11021.0,98.5892,98.8358,98.53,98.7668,11021.0
2022-07-22 15:20:00,100.05,100.28,100.02,100.18,12480.0,98.7076,98.9345,98.678,98.8358,12480.0
2022-07-22 15:30:00,100.17,100.2,99.77,99.79,23604.0,98.8259,98.8555,98.4313,98.451,23604.0
2022-07-22 15:40:00,99.79,100.15,99.76,100.01,51179.0,98.451,98.8062,98.4214,98.6681,51179.0
2022-07-22 15:50:00,100.03,100.52,99.93,100.48,146555.0,98.6878,99.1713,98.5892,99.1318,146555.0
2022-07-25 09:30:00,99.88,99.98,98.41,98.85,28723.0,98.5398,98.6385,97.0896,97.5237,28723.0
2022-07-25 09:40:00,99.14,99.84,98.96,99.51,20261.0,97.8098,98.5004,97.6322,98.1748,20261.0
2022-07-25 09:50:00,99.48,100.0,99.35,99.7,92480.0,98.1452,98.6582,98.017,98.3623,92480.0
2022-07-25 10:00:00,99.72,99.72,98.9,99.16,10701.0,98.382,98.382,97.573,97.8295,10701.0
2022-07-25 10:10:00,99.35,99.45,98.83,99.11,8930.0,98.017,98.1156,97.5039,97.7802,8930.0
2022-07-25 10:20:00,99.11,99.28,98.52,99.21,20169.0,97.7802,97.9479,97.1981,97.8788,20169.0
2022-07-25 10:30:00,99.13,99.23,98.85,99.15,14066.0,97.7999,97.8986,97.5237,97.8196,14066.0
2022-07-25 10:40:00,98.96,99.32,98.81,99.04,7050.0,97.6322,97.9874,97.4842,97.7111,7050.0
2022-07-25 10:50:00,99.09,99.35,99.03,99.2,13350.0,97.7604,98.017,97.7012,97.869,13350.0
2022-07-25 11:00:00,99.11,99.29,99.0,99.1,10895.0,97.7802,97.9578,97.6716,97.7703,10895.0
2022-07-25 11:10:00,99.02,99.02,98.62,98.81,6222.0,97.6914,97.6914,97.2967,97.4842,6222.0
2022-07-25 11:20:00,98.81,99.22,98.76,99.22,7828.0,97.4842,97.8887,97.4349,97.8887,7828.0
2022-07-25 11:30:00,99.23,99.65,99.23,99.54,7660.0,97.8986,98.3129,97.8986,98.2044,7660.0
2022-07-25 11:40:00,99.51,99.79,99.45,99.74,5384.0,98.1748,98.451,98.1156,98.4017,5384.0
2022-07-25 11:50:00,99.68,99.92,99.61,99.76,5098.0,98.3425,98.5793,98.2735,98.4214,5098.0
2022-07-25 12:00:00,99.77,99.94,99.66,99.71,3417.0,98.4313,98.599,98.3228,98.3721,3417.0
2022-07-25 12:10:00,99.7,99.71,99.41,99.65,3162.0,98.3623,98.3721,98.0761,98.3129,3162.0
2022-07-25 12:20:00,99.61,99.85,99.54,99.85,3694.0,98.2735,98.5102,98.2044,98.5102,3694.0
2022-07-25 12:30:00,99.83,99.89,99.75,99.83,4897.0,98.4905,98.5497,98.4116,98.4905,4897.0
2022-07-25 12:40:00,99.88,100.29,99.88,100.28,5473.0,98.5398,98.9443,98.5398,98.9345,5473.0
2022-07-25 12:50:00,100.3,100.3,100.02,100.02,9656.0,98.9542,98.9542,98.678,98.678,9656.0
2022-07-25 13:00:00,100.05,100.24,100.05,100.24,13322.0,98.7076,98.895,98.7076,98.895,13322.0
2022-07-25 13:10:00,100.22,100.22,100.05,100.14,16144.0,98.8753,98.8753,98.7076,98.7964,16144.0
2022-07-25 13:20:00,100.19,100.19,99.84,99.92,33229.0,98.8457,98.8457,98.5004,98.5793,33229.0
2022-07-25 13:30:00,99.88,99.97,99.69,99.73,9614.0,98.5398,98.6286,98.3524,98.3919,9614.0
2022-07-25 13:40:00,99.72,99.91,99.7,99.78,12032.0,98.382,98.5694,98.3623,98.4412,12032.0
2022-07-25 13:50:00,99.74,99.74,99.61,99.68,5289.0,98.4017,98.4017,98.2735,98.3425,5289.0
2022-07-25 14:00:00,99.66,99.72,99.51,99.64,7193.0,98.3228,98.382,98.1748,98.3031,7193.0
2022-07-25 14:10:00,99.68,99.78,99.35,99.38,17508.0,98.3425,98.4412,98.017,98.0465,17508.0
2022-07-25 14:20:00,99.39,99.59,99.35,99.57,7970.0,98.0564,98.2537,98.017,98.234,7970.0
2022-07-25 14:30:00,99.59,99.79,99.54,99.74,6123.0,98.2537,98.451,98.2044,98.4017,6123.0
2022-07-25 14:40:00,99.74,99.87,99.42,99.51,16737.0,98.4017,98.53,98.086,98.1748,16737.0
2022-07-25 14:50:00,99.5,99.54,99.24,99.28,9335.0,98.1649,98.2044,97.9084,97.9479,9335.0
2022-07-25 15:00:00,99.28,99.44,99.01,99.15,8838.0,97.9479,98.1057,97.6815,97.8196,8838.0
2022-07-25 15:10:00,99.23,99.3,98.97,99.28,9090.0,97.8986,97.9676,97.642,97.9479,9090.0
2022-07-25 15:20:00,99.26,99.49,99.26,99.39,10063.0,97.9282,98.1551,97.9282,98.0564,10063.0
2022-07-25 15:30:00,99.38,99.53,99.27,99.52,21425.0,98.0465,98.1945,97.938,98.1847,21425.0
2022-07-25 15:40:00,99.52,99.77,99.48,99.71,27726.0,98.1847,98.4313,98.1452,98.3721,27726.0
2022-07-25 15:50:00,99.73,100.16,99.7,100.1,100140.0,98.3919,98.8161,98.3623,98.7569,100140.0
2022-07-26 09:30:00,99.52,99.98,99.07,99.7,23536.0,98.1847,98.6385,97.7407,98.3623,23536.0
2022-07-26 09:40:00,99.75,99.98,99.46,99.7,34931.0,98.4116,98.6385,98.1255,98.3623,34931.0
2022-07-26 09:50:00,99.75,100.47,99.75,100.17,29707.0,98.4116,99.1219,98.4116,98.8259,29707.0
2022-07-26 10:00:00,100.18,100.59,99.93,100.45,12908.0,98.8358,99.2403,98.5892,99.1022,12908.0
2022-07-26 10:10:00,100.45,100.47,100.05,100.1,9209.0,99.1022,99.1219,98.7076,98.7569,9209.0
2022-07-26 10:20:00,100.15,100.21,99.92,100.08,10046.0,98.8062,98.8654,98.5793,98.7372,10046.0
2022-07-26 10:30:00,100.11,100.11,99.67,100.0,7414.0,98.7668,98.7668,98.3327,98.6582,7414.0
2022-07-26 10:40:00,99.98,100.39,99.87,100.35,12900.0,98.6385,99.043,98.53,99.0035,12900.0
2022-07-26 10:50:00,100.32,100.33,100.01,100.21,9637.0,98.9739,98.9838,98.6681,98.8654,9637.0
2022-07-26 11:00:00,100.27,100.34,99.47,99.62,7835.0,98.9246,98.9937,98.1353,98.2833,7835.0
2022-07-26 11:10:00,99.62,99.77,99.32,99.33,23698.0,98.2833,98.4313,97.9874,97.9972,23698.0
2022-07-26 11:20:00,99.29,99.63,99.2,99.21,17196.0,97.9578,98.2932,97.869,97.8788,17196.0
2022-07-26 11:30:00,99.12,99.23,98.91,99.06,14620.0,97.79,97.8986,97.5829,97.7308,14620.0
2022-07-26 11:40:00,99.05,99.29,98.96,99.1,9811.0,97.721,97.9578,97.6322,97.7703,9811.0
2022-07-26 11:50:00,99.05,99.22,98.86,98.89,16875.0,97.721,97.8887,97.5335,97.5631,16875.0
2022-07-26 12:00:00,98.85,99.06,98.65,98.81,18853.0,97.5237,97.7308,97.3263,97.4842,18853.0
2022-07-26 12:10:00,98.76,98.96,98.56,98.9,16385.0,97.4349,97.6322,97.2376,97.573,16385.0
2022-07-26 12:20:00,98.9,99.16,98.84,99.04,11924.0,97.573,97.8295,97.5138,97.7111,11924.0
2022-07-26 12:30:00,99.0,99.15,98.93,98.96,13465.0,97.6716,97.8196,97.6026,97.6322,13465.0
2022-07-26 12:40:00,98.93,98.97,98.68,98.91,18080.0,97.6026,97.642,97.3559,97.5829,18080.0
2022-07-26 12:50:00,98.9,99.21,98.89,99.06,13455.0,97.573,97.8788,97.5631,97.7308,13455.0
2022-07-26 13:00:00,99.09,99.33,98.95,99.26,15072.0,97.7604,97.9972,97.6223,97.9282,15072.0
2022-07-26 13:10:00,99.27,99.35,98.96,99.18,22518.0,97.938,98.017,97.6322,97.8492,22518.0
2022-07-26 13:20:00,99.19,99.44,99.1,99.28,21983.0,97.8591,98.1057,97.7703,97.9479,21983.0
2022-07-26 13:30:00,99.26,99.26,98.65,98.72,17880.0,97.9282,97.9282,97.3263,97.3954,17880.0
2022-07-26 13:40:00,98.7,98.85,98.69,98.7,12007.0,97.3757,97.5237,97.3658,97.3757,12007.0
2022-07-26 13:50:00,98.75,98.81,98.7,98.75,12578.0,97.425,97.4842,97.3757,97.425,12578.0
2022-07-26 14:00:00,98.76,99.14,98.62,98.62,21232.0,97.4349,97.8098,97.2967,97.2967,21232.0
2022-07-26 14:10:00,98.63,98.88,98.6,98.66,17263.0,97.3066,97.5533,97.277,97.3362,17263.0
2022-07-26 14:20:00,98.68,98.72,98.35,98.35,26718.0,97.3559,97.3954,97.0304,97.0304,26718.0
2022-07-26 14:30:00,98.39,98.45,98.11,98.11,30433.0,97.0698,97.129,96.7936,96.7936,30433.0
2022-07-26 14:40:00,98.14,98.32,97.91,97.91,56873.0,96.8232,97.0008,96.5963,96.5963,56873.0
2022-07-26 14:50:00,97.9,98.21,97.8,97.91,82715.0,96.5864,96.8922,96.4877,96.5963,82715.0
2022-07-26 15:00:00,97.91,97.95,97.58,97.67,29831.0,96.5963,96.6357,96.2707,96.3595,29831.0
2022-07-26 15:10:00,97.65,97.93,97.63,97.81,35782.0,96.3398,96.616,96.32,96.4976,35782.0
2022-07-26 15:20:00,97.81,97.87,97.67,97.75,39107.0,96.4976,96.5568,96.3595,96.4384,39107.0
2022-07-26 15:30:00,97.77,97.94,97.55,97.94,57833.0,96.4582,96.6259,96.2411,96.6259,57833.0
2022-07-26 15:40:00,97.94,98.04,97.65,97.81,74535.0,96.6259,96.7245,96.3398,96.4976,74535.0
2022-07-26 15:50:00,97.88,98.24,97.81,98.15,163715.0,96.5667,96.9218,96.4976,96.8331,163715.0
2022-07-27 09:30:00,91.19,92.0,89.29,91.79,375217.0,89.9664,90.7656,88.0919,90.5584,375217.0
2022-07-27 09:40:00,91.79,93.34,91.47,92.75,198497.0,90.5584,92.0876,90.2427,91.5055,198497.0
2022-07-27 09:50:00,92.75,93.04,92.27,92.41,82285.0,91.5055,91.7916,91.0319,91.1701,82285.0
2022-07-27 10:00:00,92.41,93.15,92.0,93.0,121772.0,91.1701,91.9001,90.7656,91.7522,121772.0
2022-07-27 10:10:00,93.03,94.39,93.03,94.07,155520.0,91.7818,93.1235,91.7818,92.8078,155520.0
2022-07-27 10:20:00,94.02,95.49,93.93,95.13,148570.0,92.7585,94.2087,92.6697,93.8536,148570.0
2022-07-27 10:30:00,95.13,95.19,93.89,94.31,165438.0,93.8536,93.9128,92.6302,93.0446,165438.0
2022-07-27 10:40:00,94.4,94.56,94.03,94.52,114915.0,93.1334,93.2912,92.7683,93.2518,114915.0
2022-07-27 10:50:00,94.53,94.53,93.73,94.01,55707.0,93.2616,93.2616,92.4724,92.7486,55707.0
2022-07-27 11:00:00,94.03,95.37,94.03,95.06,71290.0,92.7683,94.0904,92.7683,93.7845,71290.0
2022-07-27 11:10:00,95.01,95.3,94.53,95.3,43243.0,93.7352,94.0213,93.2616,94.0213,43243.0
2022-07-27 11:20:00,95.33,95.62,95.15,95.56,36333.0,94.0509,94.337,93.8733,94.2778,36333.0
2022-07-27 11:30:00,95.53,95.59,94.58,94.61,19585.0,94.2482,94.3074,93.311,93.3406,19585.0
2022-07-27 11:40:00,94.59,94.59,93.96,94.11,30988.0,93.3208,93.3208,92.6993,92.8473,30988.0
2022-07-27 11:50:00,94.24,94.69,94.18,94.56,31537.0,92.9755,93.4195,92.9163,93.2912,31537.0
2022-07-27 12:00:00,94.57,94.75,94.46,94.75,29665.0,93.3011,93.4787,93.1926,93.4787,29665.0
2022-07-27 12:10:00,94.8,95.04,94.65,95.04,43889.0,93.528,93.7648,93.38,93.7648,43889.0
2022-07-27 12:20:00,95.01,95.24,94.9,95.16,23227.0,93.7352,93.9621,93.6267,93.8832,23227.0
2022-07-27 12:30:00,95.12,95.28,95.0,95.25,28271.0,93.8437,94.0016,93.7253,93.972,28271.0
2022-07-27 12:40:00,95.25,95.41,95.08,95.22,92364.0,93.972,94.1298,93.8042,93.9424,92364.0
2022-07-27 12:50:00,95.22,95.72,95.22,95.41,33080.0,93.9424,94.4357,93.9424,94.1298,33080.0
2022-07-27 13:00:00,95.36,95.36,94.63,94.96,22764.0,94.0805,94.0805,93.3603,93.6859,22764.0
2022-07-27 13:10:00,95.0,95.45,94.91,95.4,29913.0,93.7253,94.1693,93.6365,94.12,29913.0
2022-07-27 13:20:00,95.44,95.99,95.44,95.86,30277.0,94.1594,94.702,94.1594,94.5738,30277.0
2022-07-27 13:30:00,95.87,96.26,95.72,96.22,38326.0,94.5836,94.9684,94.4357,94.9289,38326.0
2022-07-27 13:40:00,96.2,96.31,95.69,96.12,36901.0,94.9092,95.0177,94.4061,94.8303,36901.0
2022-07-27 13:50:00,96.07,96.4,95.93,95.95,29749.0,94.781,95.1065,94.6428,94.6626,29749.0
2022-07-27 14:00:00,96.19,96.65,95.71,95.82,65778.0,94.8994,95.3532,94.4258,94.5343,65778.0
2022-07-27 14:10:00,95.76,96.35,95.76,96.2,60692.0,94.4751,95.0572,94.4751,94.9092,60692.0
2022-07-27 14:20:00,96.19,96.51,95.99,96.3,46364.0,94.8994,95.2151,94.702,95.0079,46364.0
2022-07-27 14:30:00,96.3,97.45,96.05,97.45,53849.0,95.0079,96.1424,94.7612,96.1424,53849.0
2022-07-27 14:40:00,97.48,98.21,97.48,97.87,83230.0,96.172,96.8922,96.172,96.5568,83230.0
2022-07-27 14:50:00,97.87,97.9,97.26,97.41,56478.0,96.5568,96.5864,95.955,96.103,56478.0
2022-07-27 15:00:00,97.43,98.5,97.42,98.08,82028.0,96.1227,97.1784,96.1128,96.764,82028.0
2022-07-27 15:10:00,98.06,98.19,97.7,97.84,51513.0,96.7443,96.8725,96.3891,96.5272,51513.0
2022-07-27 15:20:00,97.88,98.69,97.72,98.58,68310.0,96.5667,97.3658,96.4088,97.2573,68310.0
2022-07-27 15:30:00,98.59,98.81,98.31,98.72,77541.0,97.2671,97.4842,96.9909,97.3954,77541.0
2022-07-27 15:40:00,98.71,98.84,98.38,98.38,108900.0,97.3855,97.5138,97.06,97.06,108900.0
2022-07-27 15:50:00,98.37,98.39,97.84,98.01,281871.0,97.0501,97.0698,96.5272,96.6949,281871.0
2022-07-28 09:30:00,96.9,97.16,95.58,95.58,84846.0,95.5998,95.8563,94.2975,94.2975,84846.0
2022-07-28 09:40:00,95.52,95.7,93.48,93.98,65025.0,94.2383,94.4159,92.2257,92.719,65025.0
2022-07-28 09:50:00,94.03,94.67,94.03,94.6,65250.0,92.7683,93.3997,92.7683,93.3307,65250.0
2022-07-28 10:00:00,94.6,95.02,94.38,94.53,27770.0,93.3307,93.745,93.1136,93.2616,27770.0
2022-07-28 10:10:00,94.55,94.63,94.22,94.28,37283.0,93.2814,93.3603,92.9558,93.015,37283.0
2022-07-28 10:20:00,94.35,94.36,93.72,93.86,36205.0,93.084,93.0939,92.4625,92.6006,36205.0
2022-07-28 10:30:00,93.86,94.41,93.58,94.37,58035.0,92.6006,93.1432,92.3244,93.1038,58035.0
2022-07-28 10:40:00,94.37,95.09,94.37,95.05,29281.0,93.1038,93.8141,93.1038,93.7746,29281.0
2022-07-28 10:50:00,95.04,95.29,94.98,95.25,22862.0,93.7648,94.0114,93.7056,93.972,22862.0
2022-07-28 11:00:00,95.3,95.63,95.25,95.62,23638.0,94.0213,94.3469,93.972,94.337,23638.0
2022-07-28 11:10:00,95.61,95.76,95.52,95.63,25304.0,94.3271,94.4751,94.2383,94.3469,25304.0
2022-07-28 11:20:00,95.61,96.52,95.58,96.52,44386.0,94.3271,95.2249,94.2975,95.2249,44386.0
2022-07-28 11:30:00,96.55,96.69,96.3,96.6,27464.0,95.2545,95.3926,95.0079,95.3038,27464.0
2022-07-28 11:40:00,96.6,96.82,96.51,96.75,20322.0,95.3038,95.5209,95.2151,95.4518,20322.0
2022-07-28 11:50:00,96.77,97.07,96.74,96.94,23880.0,95.4716,95.7675,95.442,95.6393,23880.0
2022-07-28 12:00:00,96.93,97.06,96.91,96.91,35370.0,95.6294,95.7577,95.6097,95.6097,35370.0
2022-07-28 12:10:00,96.87,96.91,96.34,96.34,14400.0,95.5702,95.6097,95.0473,95.0473,14400.0
2022-07-28 12:20:00,96.29,96.49,96.28,96.46,15070.0,94.998,95.1953,94.9881,95.1657,15070.0
2022-07-28 12:30:00,96.5,96.6,96.17,96.27,27000.0,95.2052,95.3038,94.8796,94.9783,27000.0
2022-07-28 12:40:00,96.26,96.43,96.15,96.2,15278.0,94.9684,95.1361,94.8599,94.9092,15278.0
2022-07-28 12:50:00,96.2,96.32,95.95,95.97,24034.0,94.9092,95.0276,94.6626,94.6823,24034.0
2022-07-28 13:00:00,96.01,96.02,95.77,95.86,21549.0,94.7218,94.7316,94.485,94.5738,21549.0
2022-07-28 13:10:00,95.87,96.01,95.74,95.98,24027.0,94.5836,94.7218,94.4554,94.6922,24027.0
2022-07-28 13:20:00,95.98,96.08,95.89,96.06,25464.0,94.6922,94.7908,94.6034,94.7711,25464.0
2022-07-28 13:30:00,96.06,96.59,95.99,96.59,18831.0,94.7711,95.294,94.702,95.294,18831.0
2022-07-28 13:40:00,96.59,97.38,96.59,97.36,19531.0,95.294,96.0734,95.294,96.0537,19531.0
2022-07-28 13:50:00,97.34,97.36,97.05,97.28,40853.0,96.0339,96.0537,95.7478,95.9747,40853.0
2022-07-28 14:00:00,97.28,97.35,97.08,97.24,27490.0,95.9747,96.0438,95.7774,95.9353,27490.0
2022-07-28 14:10:00,97.22,97.54,97.14,97.53,20026.0,95.9155,96.2312,95.8366,96.2214,20026.0
2022-07-28 14:20:00,97.54,97.71,97.42,97.7,23772.0,96.2312,96.399,96.1128,96.3891,23772.0
2022-07-28 14:30:00,97.73,97.79,97.52,97.75,13176.0,96.4187,96.4779,96.2115,96.4384,13176.0
2022-07-28 14:40:00,97.77,98.03,97.73,98.03,18018.0,96.4582,96.7147,96.4187,96.7147,18018.0
2022-07-28 14:50:00,98.0,98.14,97.89,98.05,28876.0,96.6851,96.8232,96.5765,96.7344,28876.0
2022-07-28 15:00:00,98.05,98.6,98.01,98.33,58752.0,96.7344,97.277,96.6949,97.0106,58752.0
2022-07-28 15:10:00,98.33,98.38,98.13,98.28,17519.0,97.0106,97.06,96.8133,96.9613,17519.0
2022-07-28 15:20:00,98.29,98.57,98.26,98.52,22861.0,96.9712,97.2474,96.9416,97.1981,22861.0
2022-07-28 15:30:00,98.52,98.61,98.38,98.48,35093.0,97.1981,97.2869,97.06,97.1586,35093.0
2022-07-28 15:40:00,98.49,98.62,98.31,98.32,56098.0,97.1685,97.2967,96.9909,97.0008,56098.0
2022-07-28 15:50:00,98.31,99.09,98.24,98.97,264950.0,96.9909,97.7604,96.9218,97.642,264950.0
2022-07-29 09:30:00,99.01,99.01,97.73,98.55,36343.0,97.6815,97.6815,96.4187,97.2277,36343.0
2022-07-29 09:40:00,98.61,99.38,98.49,99.11,15158.0,97.2869,98.0465,97.1685,97.7802,15158.0
2022-07-29 09:50:00,99.21,99.61,99.04,99.06,20496.0,97.8788,98.2735,97.7111,97.7308,20496.0
2022-07-29 10:00:00,99.04,100.2,98.87,99.81,18081.0,97.7111,98.8555,97.5434,98.4708,18081.0
2022-07-29 10:10:00,99.84,100.05,99.62,99.77,18317.0,98.5004,98.7076,98.2833,98.4313,18317.0
2022-07-29 10:20:00,99.77,100.11,99.57,100.01,15560.0,98.4313,98.7668,98.234,98.6681,15560.0
2022-07-29 10:30:00,100.03,100.46,99.85,100.44,11437.0,98.6878,99.1121,98.5102,99.0923,11437.0
2022-07-29 10:40:00,100.41,100.75,100.35,100.55,14055.0,99.0627,99.3982,99.0035,99.2008,14055.0
2022-07-29 10:50:00,100.55,100.67,100.19,100.19,12630.0,99.2008,99.3192,98.8457,98.8457,12630.0
2022-07-29 11:00:00,100.17,100.31,100.01,100.01,6434.0,98.8259,98.9641,98.6681,98.6681,6434.0
2022-07-29 11:10:00,100.0,100.02,99.4,99.52,11310.0,98.6582,98.678,98.0663,98.1847,11310.0
2022-07-29 11:20:00,99.52,99.52,98.72,98.93,49231.0,98.1847,98.1847,97.3954,97.6026,49231.0
2022-07-29 11:30:00,98.92,99.2,98.86,99.2,12942.0,97.5927,97.869,97.5335,97.869,12942.0
2022-07-29 11:40:00,99.18,99.44,99.15,99.24,14599.0,97.8492,98.1057,97.8196,97.9084,14599.0
2022-07-29 11:50:00,99.26,99.48,99.25,99.26,13267.0,97.9282,98.1452,97.9183,97.9282,13267.0
2022-07-29 12:00:00,99.31,99.69,99.29,99.63,10518.0,97.9775,98.3524,97.9578,98.2932,10518.0
2022-07-29 12:10:00,99.66,100.09,99.66,99.98,10026.0,98.3228,98.747,98.3228,98.6385,10026.0
2022-07-29 12:20:00,99.93,100.18,99.92,100.14,12518.0,98.5892,98.8358,98.5793,98.7964,12518.0
2022-07-29 12:30:00,100.18,100.23,100.04,100.23,10518.0,98.8358,98.8851,98.6977,98.8851,10518.0
2022-07-29 12:40:00,100.22,100.22,99.88,99.97,15293.0,98.8753,98.8753,98.5398,98.6286,15293.0
2022-07-29 12:50:00,99.99,100.12,99.82,99.92,14260.0,98.6484,98.7766,98.4806,98.5793,14260.0
2022-07-29 13:00:00,99.92,99.94,99.73,99.88,9970.0,98.5793,98.599,98.3919,98.5398,9970.0
2022-07-29 13:10:00,99.88,100.32,99.86,100.32,8335.0,98.5398,98.9739,98.5201,98.9739,8335.0
2022-07-29 13:20:00,100.3,100.53,100.3,100.48,18036.0,98.9542,99.1811,98.9542,99.1318,18036.0
2022-07-29 13:30:00,100.46,100.73,100.46,100.67,16299.0,99.1121,99.3784,99.1121,99.3192,16299.0
2022-07-29 13:40:00,100.71,100.85,100.6,100.81,15565.0,99.3587,99.4968,99.2502,99.4574,15565.0
2022-07-29 13:50:00,100.81,100.81,100.62,100.68,12892.0,99.4574,99.4574,99.2699,99.3291,12892.0
2022-07-29 14:00:00,100.67,100.68,100.44,100.59,10116.0,99.3192,99.3291,99.0923,99.2403,10116.0
2022-07-29 14:10:00,100.56,100.63,100.39,100.51,7676.0,99.2107,99.2798,99.043,99.1614,7676.0
2022-07-29 14:20:00,100.56,100.56,100.35,100.48,9507.0,99.2107,99.2107,99.0035,99.1318,9507.0
2022-07-29 14:30:00,100.48,100.77,100.47,100.69,12074.0,99.1318,99.4179,99.1219,99.339,12074.0
2022-07-29 14:40:00,100.62,100.63,100.48,100.57,7531.0,99.2699,99.2798,99.1318,99.2206,7531.0
2022-07-29 14:50:00,100.56,100.74,100.52,100.72,8684.0,99.2107,99.3883,99.1713,99.3686,8684.0
2022-07-29 15:00:00,100.7,100.82,100.63,100.64,21081.0,99.3488,99.4672,99.2798,99.2896,21081.0
2022-07-29 15:10:00,100.59,100.75,100.56,100.69,12622.0,99.2403,99.3982,99.2107,99.339,12622.0
2022-07-29 15:20:00,100.69,100.9,100.67,100.9,18916.0,99.339,99.5462,99.3192,99.5462,18916.0
2022-07-29 15:30:00,100.87,101.14,100.75,100.9,35486.0,99.5166,99.7829,99.3982,99.5462,35486.0
2022-07-29 15:40:00,100.91,101.18,100.83,101.05,45900.0,99.556,99.8224,99.4771,99.6941,45900.0
2022-07-29 15:50:00,101.08,101.17,100.83,100.84,128839.0,99.7237,99.8125,99.4771,99.487,128839.0
2022-08-01 09:30:00,99.99,100.0,99.0,99.85,27305.0,98.6484,98.6582,97.6716,98.5102,27305.0
2022-08-01 09:40:00,99.81,100.39,99.68,100.0,14455.0,98.4708,99.043,98.3425,98.6582,14455.0
2022-08-01 09:50:00,100.03,100.72,100.02,100.56,13266.0,98.6878,99.3686,98.678,99.2107,13266.0
2022-08-01 10:00:00,100.39,101.12,100.26,100.84,13332.0,99.043,99.7632,98.9147,99.487,13332.0
2022-08-01 10:10:00,100.9,101.32,100.72,100.78,24972.0,99.5462,99.9605,99.3686,99.4278,24972.0
2022-08-01 10:20:00,100.65,100.78,100.19,100.3,11655.0,99.2995,99.4278,98.8457,98.9542,11655.0
2022-08-01 10:30:00,100.43,100.63,100.39,100.46,8834.0,99.0825,99.2798,99.043,99.1121,8834.0
2022-08-01 10:40:00,100.62,101.17,100.62,101.08,12978.0,99.2699,99.8125,99.2699,99.7237,12978.0
2022-08-01 10:50:00,101.12,101.52,101.12,101.37,13267.0,99.7632,100.1578,99.7632,100.0098,13267.0
2022-08-01 11:00:00,101.49,101.51,101.04,101.37,17779.0,100.1282,100.148,99.6843,100.0098,17779.0
2022-08-01 11:10:00,101.38,101.51,101.04,101.1,12920.0,100.0197,100.148,99.6843,99.7435,12920.0
2022-08-01 11:20:00,101.05,101.35,100.98,101.23,6062.0,99.6941,99.9901,99.6251,99.8717,6062.0
2022-08-01 11:30:00,101.25,101.25,100.83,101.02,12556.0,99.8915,99.8915,99.4771,99.6645,12556.0
2022-08-01 11:40:00,101.0,101.4,100.99,101.4,6072.0,99.6448,100.0394,99.6349,100.0394,6072.0
2022-08-01 11:50:00,101.31,101.5,101.25,101.41,9112.0,99.9507,100.1381,99.8915,100.0493,9112.0
2022-08-01 12:00:00,101.38,101.39,100.95,100.97,6739.0,100.0197,100.0296,99.5955,99.6152,6739.0
2022-08-01 12:10:00,101.01,101.1,100.73,100.95,4600.0,99.6547,99.7435,99.3784,99.5955,4600.0
2022-08-01 12:20:00,100.89,101.19,100.88,101.08,6748.0,99.5363,99.8323,99.5264,99.7237,6748.0
2022-08-01 12:30:00,101.13,101.29,101.04,101.12,8565.0,99.7731,99.9309,99.6843,99.7632,8565.0
2022-08-01 12:40:00,101.18,101.3,100.96,100.96,23219.0,99.8224,99.9408,99.6053,99.6053,23219.0
2022-08-01 12:50:00,100.96,100.96,100.72,100.8,14461.0,99.6053,99.6053,99.3686,99.4475,14461.0
2022-08-01 13:00:00,100.81,100.81,100.27,100.46,16771.0,99.4574,99.4574,98.9246,99.1121,16771.0
2022-08-01 13:10:00,100.45,100.47,99.91,99.91,14333.0,99.1022,99.1219,98.5694,98.5694,14333.0
2022-08-01 13:20:00,99.81,99.93,99.68,99.71,8431.0,98.4708,98.5892,98.3425,98.3721,8431.0
2022-08-01 13:30:00,99.67,99.83,99.52,99.74,11046.0,98.3327,98.4905,98.1847,98.4017,11046.0
2022-08-01 13:40:00,99.71,99.71,99.34,99.65,16326.0,98.3721,98.3721,98.0071,98.3129,16326.0
2022-08-01 13:50:00,99.63,99.7,99.5,99.68,7360.0,98.2932,98.3623,98.1649,98.3425,7360.0
2022-08-01 14:00:00,99.59,99.62,99.38,99.62,7661.0,98.2537,98.2833,98.0465,98.2833,7661.0
2022-08-01 14:10:00,99.66,99.96,99.59,99.88,10027.0,98.3228,98.6188,98.2537,98.5398,10027.0
2022-08-01 14:20:00,99.84,100.14,99.8,99.94,11864.0,98.5004,98.7964,98.4609,98.599,11864.0
2022-08-01 14:30:00,100.0,100.08,99.91,99.98,5108.0,98.6582,98.7372,98.5694,98.6385,5108.0
2022-08-01 14:40:00,100.03,100.07,99.8,99.88,21343.0,98.6878,98.7273,98.4609,98.5398,21343.0
2022-08-01 14:50:00,99.87,100.43,99.87,100.35,34422.0,98.53,99.0825,98.53,99.0035,34422.0
2022-08-01 15:00:00,100.33,100.33,100.03,100.03,33170.0,98.9838,98.9838,98.6878,98.6878,33170.0
2022-08-01 15:10:00,100.05,100.53,99.99,100.37,91299.0,98.7076,99.1811,98.6484,99.0233,91299.0
2022-08-01 15:20:00,100.37,100.37,99.96,99.98,16115.0,99.0233,99.0233,98.6188,98.6385,16115.0
2022-08-01 15:30:00,99.96,100.08,99.85,99.94,34886.0,98.6188,98.7372,98.5102,98.599,34886.0
2022-08-01 15:40:00,99.92,100.16,99.89,100.15,58297.0,98.5793,98.8161,98.5497,98.8062,58297.0
2022-08-01 15:50:00,100.18,100.37,100.01,100.3,65648.0,98.8358,99.0233,98.6681,98.9542,65648.0
2022-08-02 09:30:00,99.84,100.1,99.47,99.75,21051.0,98.5004,98.7569,98.1353,98.4116,21051.0
2022-08-02 09:40:00,100.23,100.3,99.79,99.99,10873.0,98.8851,98.9542,98.451,98.6484,10873.0
2022-08-02 09:50:00,99.88,100.09,99.32,99.66,15897.0,98.5398,98.747,97.9874,98.3228,15897.0
2022-08-02 10:00:00,99.61,99.61,99.14,99.18,14850.0,98.2735,98.2735,97.8098,97.8492,14850.0
2022-08-02 10:10:00,99.09,99.47,98.79,99.11,8700.0,97.7604,98.1353,97.4645,97.7802,8700.0
2022-08-02 10:20:00,99.17,99.58,98.94,99.54,7878.0,97.8394,98.2439,97.6125,98.2044,7878.0
2022-08-02 10:30:00,99.6,99.66,99.28,99.53,10884.0,98.2636,98.3228,97.9479,98.1945,10884.0
2022-08-02 10:40:00,99.51,100.19,99.49,100.19,12920.0,98.1748,98.8457,98.1551,98.8457,12920.0
2022-08-02 10:50:00,100.2,100.59,100.2,100.27,8831.0,98.8555,99.2403,98.8555,98.9246,8831.0
2022-08-02 11:00:00,100.24,100.35,100.12,100.29,9175.0,98.895,99.0035,98.7766,98.9443,9175.0
2022-08-02 11:10:00,100.29,100.3,100.12,100.22,7030.0,98.9443,98.9542,98.7766,98.8753,7030.0
2022-08-02 11:20:00,100.17,100.39,99.97,100.36,7619.0,98.8259,99.043,98.6286,99.0134,7619.0
2022-08-02 11:30:00,100.32,100.52,100.01,100.52,14409.0,98.9739,99.1713,98.6681,99.1713,14409.0
2022-08-02 11:40:00,100.43,100.58,100.37,100.46,3000.0,99.0825,99.2304,99.0233,99.1121,3000.0
2022-08-02 11:50:00,100.49,100.52,100.24,100.28,3874.0,99.1417,99.1713,98.895,98.9345,3874.0
2022-08-02 12:00:00,100.33,100.71,100.33,100.62,5068.0,98.9838,99.3587,98.9838,99.2699,5068.0
2022-08-02 12:10:00,100.55,100.82,100.55,100.76,9088.0,99.2008,99.4672,99.2008,99.408,9088.0
2022-08-02 12:20:00,100.89,101.07,100.84,101.04,3360.0,99.5363,99.7139,99.487,99.6843,3360.0
2022-08-02 12:30:00,101.06,101.11,100.94,101.09,5049.0,99.704,99.7533,99.5856,99.7336,5049.0
2022-08-02 12:40:00,101.06,101.2,101.05,101.11,3111.0,99.704,99.8421,99.6941,99.7533,3111.0
2022-08-02 12:50:00,101.08,101.12,101.02,101.1,3488.0,99.7237,99.7632,99.6645,99.7435,3488.0
2022-08-02 13:00:00,101.1,101.1,100.65,100.83,4508.0,99.7435,99.7435,99.2995,99.4771,4508.0
2022-08-02 13:10:00,100.82,101.05,100.75,100.75,3114.0,99.4672,99.6941,99.3982,99.3982,3114.0
2022-08-02 13:20:00,100.75,100.84,100.42,100.51,4654.0,99.3982,99.487,99.0726,99.1614,4654.0
2022-08-02 13:30:00,100.47,100.47,99.75,99.93,8775.0,99.1219,99.1219,98.4116,98.5892,8775.0
2022-08-02 13:40:00,99.93,100.08,99.76,99.91,6403.0,98.5892,98.7372,98.4214,98.5694,6403.0
2022-08-02 13:50:00,99.86,100.05,99.77,100.05,5195.0,98.5201,98.7076,98.4313,98.7076,5195.0
2022-08-02 14:00:00,100.01,100.26,99.89,100.22,4449.0,98.6681,98.9147,98.5497,98.8753,4449.0
2022-08-02 14:10:00,100.25,100.25,99.8,99.85,16575.0,98.9049,98.9049,98.4609,98.5102,16575.0
2022-08-02 14:20:00,99.88,100.09,99.87,99.98,42865.0,98.5398,98.747,98.53,98.6385,42865.0
2022-08-02 14:30:00,100.0,100.19,99.86,99.92,42266.0,98.6582,98.8457,98.5201,98.5793,42266.0
2022-08-02 14:40:00,99.98,100.03,99.66,99.79,11653.0,98.6385,98.6878,98.3228,98.451,11653.0
2022-08-02 14:50:00,100.0,100.0,99.62,99.72,7704.0,98.6582,98.6582,98.2833,98.382,7704.0
2022-08-02 15:00:00,99.73,99.88,99.64,99.64,5736.0,98.3919,98.5398,98.3031,98.3031,5736.0
2022-08-02 15:10:00,99.67,99.67,99.06,99.11,40248.0,98.3327,98.3327,97.7308,97.7802,40248.0
2022-08-02 15:20:00,99.02,99.53,98.95,99.51,21103.0,97.6914,98.1945,97.6223,98.1748,21103.0
2022-08-02 15:30:00,99.55,99.81,99.43,99.54,17052.0,98.2143,98.4708,98.0959,98.2044,17052.0
2022-08-02 15:40:00,99.55,99.65,99.14,99.22,37114.0,98.2143,98.3129,97.8098,97.8887,37114.0
2022-08-02 15:50:00,99.21,99.32,98.77,98.94,173379.0,97.8788,97.9874,97.4447,97.6125,173379.0
2022-08-03 09:30:00,99.36,99.82,99.11,99.53,25524.0,98.0268,98.4806,97.7802,98.1945,25524.0
2022-08-03 09:40:00,99.63,99.65,99.0,99.14,8562.0,98.2932,98.3129,97.6716,97.8098,8562.0
2022-08-03 09:50:00,99.22,99.56,98.99,99.56,12218.0,97.8887,98.2241,97.6618,98.2241,12218.0
2022-08-03 10:00:00,99.41,100.03,99.11,99.67,14565.0,98.0761,98.6878,97.7802,98.3327,14565.0
2022-08-03 10:10:00,99.71,99.86,99.37,99.45,14666.0,98.3721,98.5201,98.0367,98.1156,14666.0
2022-08-03 10:20:00,99.41,99.54,99.29,99.37,12057.0,98.0761,98.2044,97.9578,98.0367,12057.0
2022-08-03 10:30:00,99.34,99.54,99.16,99.4,8277.0,98.0071,98.2044,97.8295,98.0663,8277.0
2022-08-03 10:40:00,99.42,99.67,99.36,99.61,2962.0,98.086,98.3327,98.0268,98.2735,2962.0
2022-08-03 10:50:00,99.69,99.86,99.4,99.51,22173.0,98.3524,98.5201,98.0663,98.1748,22173.0
2022-08-03 11:00:00,99.56,99.73,99.32,99.44,20338.0,98.2241,98.3919,97.9874,98.1057,20338.0
2022-08-03 11:10:00,99.55,99.64,99.44,99.51,8343.0,98.2143,98.3031,98.1057,98.1748,8343.0
2022-08-03 11:20:00,99.57,99.81,99.54,99.77,60930.0,98.234,98.4708,98.2044,98.4313,60930.0
2022-08-03 11:30:00,99.84,99.9,99.61,99.67,25549.0,98.5004,98.5596,98.2735,98.3327,25549.0
2022-08-03 11:40:00,99.7,100.03,99.63,99.88,38436.0,98.3623,98.6878,98.2932,98.5398,38436.0
2022-08-03 11:50:00,99.9,100.3,99.74,99.98,25085.0,98.5596,98.9542,98.4017,98.6385,25085.0
2022-08-03 12:00:00,99.99,100.05,99.69,99.69,15620.0,98.6484,98.7076,98.3524,98.3524,15620.0
2022-08-03 12:10:00,99.66,99.69,99.48,99.52,3900.0,98.3228,98.3524,98.1452,98.1847,3900.0
2022-08-03 12:20:00,99.55,99.68,99.46,99.67,6904.0,98.2143,98.3425,98.1255,98.3327,6904.0
2022-08-03 12:30:00,99.71,100.22,99.71,100.22,9998.0,98.3721,98.8753,98.3721,98.8753,9998.0
2022-08-03 12:40:00,100.32,100.69,100.32,100.69,11825.0,98.9739,99.339,98.9739,99.339,11825.0
2022-08-03 12:50:00,100.68,100.89,100.66,100.85,6717.0,99.3291,99.5363,99.3094,99.4968,6717.0
2022-08-03 13:00:00,100.9,101.2,100.9,101.01,7186.0,99.5462,99.8421,99.5462,99.6547,7186.0
2022-08-03 13:10:00,101.1,101.38,101.1,101.24,4672.0,99.7435,100.0197,99.7435,99.8816,4672.0
2022-08-03 13:20:00,101.26,101.48,101.16,101.43,8137.0,99.9013,100.1184,99.8027,100.069,8137.0
2022-08-03 13:30:00,101.37,101.61,101.32,101.6,7268.0,100.0098,100.2466,99.9605,100.2368,7268.0
2022-08-03 13:40:00,101.53,101.74,101.41,101.74,8487.0,100.1677,100.3749,100.0493,100.3749,8487.0
2022-08-03 13:50:00,101.76,101.83,101.65,101.83,5938.0,100.3946,100.4637,100.2861,100.4637,5938.0
2022-08-03 14:00:00,101.79,101.83,101.67,101.79,4485.0,100.4242,100.4637,100.3058,100.4242,4485.0
2022-08-03 14:10:00,101.82,102.0,101.76,102.0,5063.0,100.4538,100.6314,100.3946,100.6314,5063.0
2022-08-03 14:20:00,102.05,102.08,101.93,101.93,5387.0,100.6807,100.7103,100.5623,100.5623,5387.0
2022-08-03 14:30:00,101.88,102.29,101.88,102.18,6027.0,100.513,100.9175,100.513,100.809,6027.0
2022-08-03 14:40:00,102.19,102.3,101.99,102.26,7867.0,100.8188,100.9274,100.6215,100.8879,7867.0
2022-08-03 14:50:00,102.21,102.31,102.16,102.23,12568.0,100.8386,100.9372,100.7892,100.8583,12568.0
2022-08-03 15:00:00,102.18,102.21,101.75,101.79,14327.0,100.809,100.8386,100.3847,100.4242,14327.0
2022-08-03 15:10:00,101.74,101.76,101.42,101.54,16055.0,100.3749,100.3946,100.0592,100.1776,16055.0
2022-08-03 15:20:00,101.53,101.68,101.45,101.63,22169.0,100.1677,100.3157,100.0888,100.2664,22169.0
2022-08-03 15:30:00,101.66,101.75,101.53,101.67,41407.0,100.296,100.3847,100.1677,100.3058,41407.0
2022-08-03 15:40:00,101.66,101.82,101.41,101.43,24860.0,100.296,100.4538,100.0493,100.069,24860.0
2022-08-03 15:50:00,101.43,101.87,101.26,101.42,100920.0,100.069,100.5031,99.9013,100.0592,100920.0
2022-08-04 09:30:00,101.72,102.32,101.2,101.96,18470.0,100.3552,100.9471,99.8421,100.5919,18470.0
2022-08-04 09:40:00,101.86,102.5,101.86,102.05,7063.0,100.4933,101.1247,100.4933,100.6807,7063.0
2022-08-04 09:50:00,102.06,102.28,101.67,102.06,12496.0,100.6906,100.9076,100.3058,100.6906,12496.0
2022-08-04 10:00:00,102.02,102.72,102.01,102.36,10974.0,100.6511,101.3417,100.6413,100.9866,10974.0
2022-08-04 10:10:00,102.41,102.46,101.75,101.9,12823.0,101.0359,101.0852,100.3847,100.5327,12823.0
2022-08-04 10:20:00,101.89,102.19,101.76,101.76,36476.0,100.5229,100.8188,100.3946,100.3946,36476.0
2022-08-04 10:30:00,101.74,101.78,101.22,101.25,10086.0,100.3749,100.4143,99.8619,99.8915,10086.0
2022-08-04 10:40:00,101.35,101.43,101.07,101.33,25874.0,99.9901,100.069,99.7139,99.9704,25874.0
2022-08-04 10:50:00,101.31,101.96,101.26,101.8,25644.0,99.9507,100.5919,99.9013,100.4341,25644.0
2022-08-04 11:00:00,101.85,101.99,101.71,101.8,7682.0,100.4834,100.6215,100.3453,100.4341,7682.0
2022-08-04 11:10:00,101.74,101.81,101.16,101.29,11720.0,100.3749,100.4439,99.8027,99.9309,11720.0
2022-08-04 11:20:00,101.4,101.61,101.19,101.28,5044.0,100.0394,100.2466,99.8323,99.9211,5044.0
2022-08-04 11:30:00,101.34,101.46,101.22,101.35,4952.0,99.9802,100.0986,99.8619,99.9901,4952.0
2022-08-04 11:40:00,101.4,101.78,101.32,101.75,4177.0,100.0394,100.4143,99.9605,100.3847,4177.0
2022-08-04 11:50:00,101.82,101.96,101.79,101.83,4997.0,100.4538,100.5919,100.4242,100.4637,4997.0
2022-08-04 12:00:00,101.92,101.93,101.65,101.74,3973.0,100.5525,100.5623,100.2861,100.3749,3973.0
2022-08-04 12:10:00,101.77,101.94,101.66,101.7,5762.0,100.4045,100.5722,100.296,100.3354,5762.0
2022-08-04 12:20:00,101.58,101.86,101.58,101.79,12924.0,100.217,100.4933,100.217,100.4242,12924.0
2022-08-04 12:30:00,101.77,101.78,101.46,101.53,3568.0,100.4045,100.4143,100.0986,100.1677,3568.0
2022-08-04 12:40:00,101.36,101.44,101.17,101.22,7741.0,100.0,100.0789,99.8125,99.8619,7741.0
2022-08-04 12:50:00,101.26,101.37,101.17,101.24,5594.0,99.9013,100.0098,99.8125,99.8816,5594.0
2022-08-04 13:00:00,101.27,101.33,101.01,101.11,13025.0,99.9112,99.9704,99.6547,99.7533,13025.0
2022-08-04 13:10:00,101.08,101.19,101.05,101.14,21267.0,99.7237,99.8323,99.6941,99.7829,21267.0
2022-08-04 13:20:00,101.11,101.28,100.98,101.2,65379.0,99.7533,99.9211,99.6251,99.8421,65379.0
2022-08-04 13:30:00,101.19,101.46,101.14,101.4,28750.0,99.8323,100.0986,99.7829,100.0394,28750.0
2022-08-04 13:40:00,101.47,101.79,101.47,101.7,64120.0,100.1085,100.4242,100.1085,100.3354,64120.0
2022-08-04 13:50:00,101.57,101.62,101.29,101.36,13495.0,100.2072,100.2565,99.9309,100.0,13495.0
2022-08-04 14:00:00,101.41,101.61,101.32,101.39,7825.0,100.0493,100.2466,99.9605,100.0296,7825.0
2022-08-04 14:10:00,101.39,101.61,101.29,101.58,6412.0,100.0296,100.2466,99.9309,100.217,6412.0
2022-08-04 14:20:00,101.54,101.61,101.41,101.57,5546.0,100.1776,100.2466,100.0493,100.2072,5546.0
2022-08-04 14:30:00,101.62,101.62,101.44,101.52,5146.0,100.2565,100.2565,100.0789,100.1578,5146.0
2022-08-04 14:40:00,101.51,101.59,101.35,101.48,16780.0,100.148,100.2269,99.9901,100.1184,16780.0
2022-08-04 14:50:00,101.49,101.62,101.45,101.45,41137.0,100.1282,100.2565,100.0888,100.0888,41137.0
2022-08-04 15:00:00,101.44,101.58,101.34,101.57,34316.0,100.0789,100.217,99.9802,100.2072,34316.0
2022-08-04 15:10:00,101.57,101.95,101.52,101.92,29325.0,100.2072,100.5821,100.1578,100.5525,29325.0
2022-08-04 15:20:00,101.92,101.93,101.41,101.46,14813.0,100.5525,100.5623,100.0493,100.0986,14813.0
2022-08-04 15:30:00,101.45,101.51,101.3,101.32,15537.0,100.0888,100.148,99.9408,99.9605,15537.0
2022-08-04 15:40:00,101.35,101.5,101.31,101.4,19496.0,99.9901,100.1381,99.9507,100.0394,19496.0
2022-08-04 15:50:00,101.53,101.85,101.45,101.73,125833.0,100.1677,100.4834,100.0888,100.365,125833.0
2022-08-05 09:30:00,100.47,100.94,99.52,100.94,24190.0,99.1219,99.5856,98.1847,99.5856,24190.0
2022-08-05 09:40:00,101.13,101.13,100.32,100.54,10646.0,99.7731,99.7731,98.9739,99.191,10646.0
2022-08-05 09:50:00,100.5,101.03,100.5,100.79,7868.0,99.1515,99.6744,99.1515,99.4376,7868.0
2022-08-05 10:00:00,100.87,101.22,100.75,101.2,15639.0,99.5166,99.8619,99.3982,99.8421,15639.0
2022-08-05 10:10:00,101.3,102.13,101.3,101.97,21641.0,99.9408,100.7596,99.9408,100.6018,21641.0
2022-08-05 10:20:00,102.01,102.12,101.47,101.55,14376.0,100.6413,100.7498,100.1085,100.1874,14376.0
2022-08-05 10:30:00,101.55,101.56,101.13,101.28,21449.0,100.1874,100.1973,99.7731,99.9211,21449.0
2022-08-05 10:40:00,101.27,101.27,100.95,101.17,19995.0,99.9112,99.9112,99.5955,99.8125,19995.0
2022-08-05 10:50:00,101.12,101.19,100.79,100.79,10145.0,99.7632,99.8323,99.4376,99.4376,10145.0
2022-08-05 11:00:00,100.81,100.81,100.2,100.35,15369.0,99.4574,99.4574,98.8555,99.0035,15369.0
2022-08-05 11:10:00,100.34,100.37,99.74,99.81,16000.0,98.9937,99.0233,98.4017,98.4708,16000.0
2022-08-05 11:20:00,99.83,99.83,98.78,98.78,9046.0,98.4905,98.4905,97.4546,97.4546,9046.0
2022-08-05 11:30:00,98.78,99.4,98.69,99.11,14669.0,97.4546,98.0663,97.3658,97.7802,14669.0
2022-08-05 11:40:00,99.12,99.23,98.86,99.03,7397.0,97.79,97.8986,97.5335,97.7012,7397.0
2022-08-05 11:50:00,99.05,99.35,98.98,99.32,18093.0,97.721,98.017,97.6519,97.9874,18093.0
2022-08-05 12:00:00,99.34,99.64,99.3,99.38,12317.0,98.0071,98.3031,97.9676,98.0465,12317.0
2022-08-05 12:10:00,99.36,99.95,99.36,99.87,4863.0,98.0268,98.6089,98.0268,98.53,4863.0
2022-08-05 12:20:00,99.85,99.94,99.62,99.8,6866.0,98.5102,98.599,98.2833,98.4609,6866.0
2022-08-05 12:30:00,99.73,99.73,99.32,99.44,7593.0,98.3919,98.3919,97.9874,98.1057,7593.0
2022-08-05 12:40:00,99.42,100.0,99.42,99.91,7307.0,98.086,98.6582,98.086,98.5694,7307.0
2022-08-05 12:50:00,99.95,100.24,99.87,100.22,6723.0,98.6089,98.895,98.53,98.8753,6723.0
2022-08-05 13:00:00,100.3,100.31,99.97,100.05,16865.0,98.9542,98.9641,98.6286,98.7076,16865.0
2022-08-05 13:10:00,100.08,100.29,99.88,99.94,14794.0,98.7372,98.9443,98.5398,98.599,14794.0
2022-08-05 13:20:00,99.9,100.15,99.74,100.05,21868.0,98.5596,98.8062,98.4017,98.7076,21868.0
2022-08-05 13:30:00,100.05,100.25,100.04,100.09,24235.0,98.7076,98.9049,98.6977,98.747,24235.0
2022-08-05 13:40:00,100.09,100.09,99.74,99.74,20753.0,98.747,98.747,98.4017,98.4017,20753.0
2022-08-05 13:50:00,99.78,99.84,99.49,99.54,16591.0,98.4412,98.5004,98.1551,98.2044,16591.0
2022-08-05 14:00:00,99.55,99.55,99.38,99.41,16070.0,98.2143,98.2143,98.0465,98.0761,16070.0
2022-08-05 14:10:00,99.44,99.48,99.19,99.47,16154.0,98.1057,98.1452,97.8591,98.1353,16154.0
2022-08-05 14:20:00,99.46,99.51,99.05,99.23,29055.0,98.1255,98.1748,97.721,97.8986,29055.0
2022-08-05 14:30:00,99.22,99.68,99.17,99.65,12032.0,97.8887,98.3425,97.8394,98.3129,12032.0
2022-08-05 14:40:00,99.65,99.8,99.6,99.66,8150.0,98.3129,98.4609,98.2636,98.3228,8150.0
2022-08-05 14:50:00,99.64,99.76,99.51,99.71,10974.0,98.3031,98.4214,98.1748,98.3721,10974.0
2022-08-05 15:00:00,99.7,99.95,99.7,99.95,33823.0,98.3623,98.6089,98.3623,98.6089,33823.0
2022-08-05 15:10:00,99.95,100.31,99.89,100.25,101790.0,98.6089,98.9641,98.5497,98.9049,101790.0
2022-08-05 15:20:00,100.28,100.34,99.92,100.05,20687.0,98.9345,98.9937,98.5793,98.7076,20687.0
2022-08-05 15:30:00,100.0,100.11,99.92,99.99,46420.0,98.6582,98.7668,98.5793,98.6484,46420.0
2022-08-05 15:40:00,99.98,100.3,99.94,100.25,34365.0,98.6385,98.9542,98.599,98.9049,34365.0
2022-08-05 15:50:00,100.28,100.88,100.28,100.74,133622.0,98.9345,99.5264,98.9345,99.3883,133622.0
2022-08-08 09:30:00,100.17,101.5,99.57,101.0,31164.0,98.8259,100.1381,98.234,99.6448,31164.0
2022-08-08 09:40:00,100.77,101.17,100.55,100.93,13228.0,99.4179,99.8125,99.2008,99.5758,13228.0
2022-08-08 09:50:00,100.93,101.26,100.36,100.37,15607.0,99.5758,99.9013,99.0134,99.0233,15607.0
2022-08-08 10:00:00,100.44,100.87,100.29,100.57,12888.0,99.0923,99.5166,98.9443,99.2206,12888.0
2022-08-08 10:10:00,100.57,100.85,100.02,100.08,10657.0,99.2206,99.4968,98.678,98.7372,10657.0
2022-08-08 10:20:00,100.09,100.23,99.68,99.85,12674.0,98.747,98.8851,98.3425,98.5102,12674.0
2022-08-08 10:30:00,99.83,100.3,99.78,100.16,5429.0,98.4905,98.9542,98.4412,98.8161,5429.0
2022-08-08 10:40:00,100.11,100.34,99.78,99.92,11434.0,98.7668,98.9937,98.4412,98.5793,11434.0
2022-08-08 10:50:00,99.91,99.95,99.49,99.49,5831.0,98.5694,98.6089,98.1551,98.1551,5831.0
2022-08-08 11:00:00,99.51,99.84,99.51,99.66,4638.0,98.1748,98.5004,98.1748,98.3228,4638.0
2022-08-08 11:10:00,99.59,99.63,98.82,98.86,15533.0,98.2537,98.2932,97.4941,97.5335,15533.0
2022-08-08 11:20:00,98.85,99.02,98.8,98.91,18254.0,97.5237,97.6914,97.4743,97.5829,18254.0
2022-08-08 11:30:00,98.91,99.06,98.42,98.5,21629.0,97.5829,97.7308,97.0994,97.1784,21629.0
2022-08-08 11:40:00,98.59,98.76,98.07,98.11,17669.0,97.2671,97.4349,96.7541,96.7936,17669.0
2022-08-08 11:50:00,98.25,98.9,98.25,98.73,113614.0,96.9317,97.573,96.9317,97.4053,113614.0
2022-08-08 12:00:00,98.78,98.97,98.52,98.67,120248.0,97.4546,97.642,97.1981,97.3461,120248.0
2022-08-08 12:10:00,98.73,98.84,97.91,98.06,25324.0,97.4053,97.5138,96.5963,96.7443,25324.0
2022-08-08 12:20:00,97.91,98.4,97.84,98.12,8394.0,96.5963,97.0797,96.5272,96.8035,8394.0
2022-08-08 12:30:00,98.03,98.41,98.03,98.35,24158.0,96.7147,97.0896,96.7147,97.0304,24158.0
2022-08-08 12:40:00,98.36,98.7,98.34,98.67,7338.0,97.0402,97.3757,97.0205,97.3461,7338.0
2022-08-08 12:50:00,98.7,98.97,98.66,98.76,9231.0,97.3757,97.642,97.3362,97.4349,9231.0
2022-08-08 13:00:00,98.82,99.17,98.78,99.12,8825.0,97.4941,97.8394,97.4546,97.79,8825.0
2022-08-08 13:10:00,99.09,99.3,98.98,99.22,10275.0,97.7604,97.9676,97.6519,97.8887,10275.0
2022-08-08 13:20:00,99.17,99.18,98.92,99.0,10912.0,97.8394,97.8492,97.5927,97.6716,10912.0
2022-08-08 13:30:00,99.04,99.13,98.85,98.86,8482.0,97.7111,97.7999,97.5237,97.5335,8482.0
2022-08-08 13:40:00,98.88,99.09,98.88,98.92,6113.0,97.5533,97.7604,97.5533,97.5927,6113.0
2022-08-08 13:50:00,98.89,99.19,98.85,99.06,16425.0,97.5631,97.8591,97.5237,97.7308,16425.0
2022-08-08 14:00:00,99.11,99.11,98.5,98.92,12541.0,97.7802,97.7802,97.1784,97.5927,12541.0
2022-08-08 14:10:00,98.92,98.93,98.66,98.81,10768.0,97.5927,97.6026,97.3362,97.4842,10768.0
2022-08-08 14:20:00,98.81,98.83,98.59,98.76,12861.0,97.4842,97.5039,97.2671,97.4349,12861.0
2022-08-08 14:30:00,98.77,98.93,98.59,98.79,15347.0,97.4447,97.6026,97.2671,97.4645,15347.0
2022-08-08 14:40:00,98.78,99.06,98.69,98.92,15825.0,97.4546,97.7308,97.3658,97.5927,15825.0
2022-08-08 14:50:00,98.91,99.04,98.68,99.0,15748.0,97.5829,97.7111,97.3559,97.6716,15748.0
2022-08-08 15:00:00,99.03,99.3,99.02,99.2,26563.0,97.7012,97.9676,97.6914,97.869,26563.0
2022-08-08 15:10:00,99.17,99.44,99.09,99.37,12866.0,97.8394,98.1057,97.7604,98.0367,12866.0
2022-08-08 15:20:00,99.4,99.58,99.28,99.38,60085.0,98.0663,98.2439,97.9479,98.0465,60085.0
2022-08-08 15:30:00,99.34,99.71,99.3,99.57,97729.0,98.0071,98.3721,97.9676,98.234,97729.0
2022-08-08 15:40:00,99.56,99.76,99.43,99.7,100028.0,98.2241,98.4214,98.0959,98.3623,100028.0
2022-08-08 15:50:00,99.68,99.88,99.61,99.76,89016.0,98.3425,98.5398,98.2735,98.4214,89016.0
2022-08-09 09:30:00,97.58,98.16,96.04,96.04,55797.0,96.2707,96.8429,94.7514,94.7514,55797.0
2022-08-09 09:40:00,96.12,96.83,95.89,96.05,34153.0,94.8303,95.5308,94.6034,94.7612,34153.0
2022-08-09 09:50:00,96.1,96.12,94.75,95.15,37560.0,94.8106,94.8303,93.4787,93.8733,37560.0
2022-08-09 10:00:00,95.09,95.2,93.78,93.78,32049.0,93.8141,93.9226,92.5217,92.5217,32049.0
2022-08-09 10:10:00,93.74,94.16,93.43,94.0,43722.0,92.4822,92.8966,92.1764,92.7387,43722.0
2022-08-09 10:20:00,94.04,94.11,93.22,93.58,32406.0,92.7782,92.8473,91.9692,92.3244,32406.0
2022-08-09 10:30:00,93.54,94.04,93.48,93.49,49030.0,92.2849,92.7782,92.2257,92.2356,49030.0
2022-08-09 10:40:00,93.48,93.82,93.38,93.71,37072.0,92.2257,92.5612,92.1271,92.4526,37072.0
2022-08-09 10:50:00,93.72,93.83,93.38,93.48,34295.0,92.4625,92.571,92.1271,92.2257,34295.0
2022-08-09 11:00:00,93.47,93.47,92.75,93.08,25755.0,92.2158,92.2158,91.5055,91.8311,25755.0
2022-08-09 11:10:00,93.06,93.53,93.0,93.42,25078.0,91.8113,92.275,91.7522,92.1665,25078.0
2022-08-09 11:20:00,93.39,93.51,93.18,93.48,15660.0,92.1369,92.2553,91.9297,92.2257,15660.0
2022-08-09 11:30:00,93.46,93.53,93.09,93.15,20971.0,92.206,92.275,91.8409,91.9001,20971.0
2022-08-09 11:40:00,93.13,93.15,92.58,92.84,20692.0,91.8804,91.9001,91.3378,91.5943,20692.0
2022-08-09 11:50:00,92.86,92.86,92.19,92.37,31780.0,91.614,91.614,90.953,91.1306,31780.0
2022-08-09 12:00:00,92.36,92.42,91.91,91.92,12571.0,91.1207,91.1799,90.6768,90.6866,12571.0
2022-08-09 12:10:00,91.9,91.94,91.26,91.29,24912.0,90.6669,90.7064,90.0355,90.0651,24912.0
2022-08-09 12:20:00,91.26,91.54,91.15,91.2,33149.0,90.0355,90.3117,89.927,89.9763,33149.0
2022-08-09 12:30:00,91.19,91.5,91.09,91.36,17536.0,89.9664,90.2723,89.8678,90.1342,17536.0
2022-08-09 12:40:00,91.4,91.76,91.35,91.52,15383.0,90.1736,90.5288,90.1243,90.292,15383.0
2022-08-09 12:50:00,91.52,91.69,91.36,91.63,45711.0,90.292,90.4597,90.1342,90.4005,45711.0
2022-08-09 13:00:00,91.61,92.04,91.54,91.66,53988.0,90.3808,90.805,90.3117,90.4301,53988.0
2022-08-09 13:10:00,91.65,92.13,91.61,91.99,15865.0,90.4203,90.8938,90.3808,90.7557,15865.0
2022-08-09 13:20:00,91.99,92.33,91.99,92.33,15266.0,90.7557,91.0911,90.7557,91.0911,15266.0
2022-08-09 13:30:00,92.31,92.32,92.02,92.17,11543.0,91.0714,91.0813,90.7853,90.9333,11543.0
2022-08-09 13:40:00,92.2,92.52,92.06,92.45,12877.0,90.9629,91.2786,90.8248,91.2095,12877.0
2022-08-09 13:50:00,92.45,92.59,92.35,92.56,12977.0,91.2095,91.3477,91.1109,91.3181,12977.0
2022-08-09 14:00:00,92.56,92.64,92.23,92.29,15047.0,91.3181,91.397,90.9925,91.0517,15047.0
2022-08-09 14:10:00,92.28,92.3,92.0,92.06,17253.0,91.0418,91.0615,90.7656,90.8248,17253.0
2022-08-09 14:20:00,92.05,92.39,91.92,92.37,34753.0,90.8149,91.1503,90.6866,91.1306,34753.0
2022-08-09 14:30:00,92.37,92.8,92.32,92.61,23611.0,91.1306,91.5548,91.0813,91.3674,23611.0
2022-08-09 14:40:00,92.62,93.09,92.58,93.07,50466.0,91.3773,91.8409,91.3378,91.8212,50466.0
2022-08-09 14:50:00,93.07,93.4,93.0,93.2,38937.0,91.8212,92.1468,91.7522,91.9495,38937.0
2022-08-09 15:00:00,93.2,93.48,93.18,93.42,40145.0,91.9495,92.2257,91.9297,92.1665,40145.0
2022-08-09 15:10:00,93.43,93.84,93.36,93.65,167583.0,92.1764,92.5809,92.1073,92.3934,167583.0
2022-08-09 15:20:00,93.63,93.8,93.47,93.47,56385.0,92.3737,92.5414,92.2158,92.2158,56385.0
2022-08-09 15:30:00,93.49,93.49,93.17,93.36,67405.0,92.2356,92.2356,91.9199,92.1073,67405.0
2022-08-09 15:40:00,93.36,93.42,93.04,93.27,105798.0,92.1073,92.1665,91.7916,92.0185,105798.0
2022-08-09 15:50:00,93.29,93.4,92.8,92.84,338459.0,92.0383,92.1468,91.5548,91.5943,338459.0
2022-08-10 09:30:00,95.76,96.02,94.76,95.42,52241.0,94.4751,94.7316,93.4885,94.1397,52241.0
2022-08-10 09:40:00,95.42,95.77,95.12,95.75,57593.0,94.1397,94.485,93.8437,94.4653,57593.0
2022-08-10 09:50:00,95.92,96.21,95.61,96.18,62344.0,94.633,94.9191,94.3271,94.8895,62344.0
2022-08-10 10:00:00,96.13,96.88,96.13,96.78,54807.0,94.8402,95.5801,94.8402,95.4814,54807.0
2022-08-10 10:10:00,96.76,96.9,96.23,96.23,28504.0,95.4617,95.5998,94.9388,94.9388,28504.0
2022-08-10 10:20:00,96.18,96.75,96.06,96.74,15806.0,94.8895,95.4518,94.7711,95.442,15806.0
2022-08-10 10:30:00,96.78,97.1,96.59,97.03,14031.0,95.4814,95.7971,95.294,95.7281,14031.0
2022-08-10 10:40:00,97.04,97.45,96.94,97.3,22475.0,95.7379,96.1424,95.6393,95.9945,22475.0
2022-08-10 10:50:00,97.31,97.56,97.28,97.48,15567.0,96.0043,96.251,95.9747,96.172,15567.0
2022-08-10 11:00:00,97.51,98.13,97.51,98.1,19005.0,96.2016,96.8133,96.2016,96.7837,19005.0
2022-08-10 11:10:00,98.07,98.38,97.93,98.36,23185.0,96.7541,97.06,96.616,97.0402,23185.0
2022-08-10 11:20:00,98.35,98.77,98.33,98.66,38931.0,97.0304,97.4447,97.0106,97.3362,38931.0
2022-08-10 11:30:00,98.68,99.21,98.67,98.93,31719.0,97.3559,97.8788,97.3461,97.6026,31719.0
2022-08-10 11:40:00,99.15,99.3,99.05,99.1,12885.0,97.8196,97.9676,97.721,97.7703,12885.0
2022-08-10 11:50:00,99.08,99.21,98.9,99.06,8762.0,97.7506,97.8788,97.573,97.7308,8762.0
2022-08-10 12:00:00,99.12,99.28,99.05,99.22,10990.0,97.79,97.9479,97.721,97.8887,10990.0
2022-08-10 12:10:00,99.19,99.21,98.29,98.34,16287.0,97.8591,97.8788,96.9712,97.0205,16287.0
2022-08-10 12:20:00,98.39,98.45,98.18,98.45,23964.0,97.0698,97.129,96.8626,97.129,23964.0
2022-08-10 12:30:00,98.47,98.58,98.37,98.42,10861.0,97.1488,97.2573,97.0501,97.0994,10861.0
2022-08-10 12:40:00,98.5,98.66,98.34,98.34,13439.0,97.1784,97.3362,97.0205,97.0205,13439.0
2022-08-10 12:50:00,98.37,98.37,98.16,98.28,6902.0,97.0501,97.0501,96.8429,96.9613,6902.0
2022-08-10 13:00:00,98.29,98.29,98.12,98.2,8823.0,96.9712,96.9712,96.8035,96.8824,8823.0
2022-08-10 13:10:00,98.21,98.41,98.14,98.33,9993.0,96.8922,97.0896,96.8232,97.0106,9993.0
2022-08-10 13:20:00,98.34,98.54,98.2,98.37,14866.0,97.0205,97.2178,96.8824,97.0501,14866.0
2022-08-10 13:30:00,98.43,98.74,98.34,98.73,10110.0,97.1093,97.4151,97.0205,97.4053,10110.0
2022-08-10 13:40:00,98.72,98.98,98.62,98.94,21839.0,97.3954,97.6519,97.2967,97.6125,21839.0
2022-08-10 13:50:00,98.95,99.16,98.82,98.93,34410.0,97.6223,97.8295,97.4941,97.6026,34410.0
2022-08-10 14:00:00,98.96,99.04,98.78,98.84,10998.0,97.6322,97.7111,97.4546,97.5138,10998.0
2022-08-10 14:10:00,98.79,98.79,98.52,98.53,7650.0,97.4645,97.4645,97.1981,97.208,7650.0
2022-08-10 14:20:00,98.52,98.72,98.52,98.68,9806.0,97.1981,97.3954,97.1981,97.3559,9806.0
2022-08-10 14:30:00,98.68,98.78,98.49,98.66,12255.0,97.3559,97.4546,97.1685,97.3362,12255.0
2022-08-10 14:40:00,98.61,98.68,98.52,98.52,10993.0,97.2869,97.3559,97.1981,97.1981,10993.0
2022-08-10 14:50:00,98.51,98.6,98.32,98.42,8496.0,97.1882,97.277,97.0008,97.0994,8496.0
2022-08-10 15:00:00,98.39,98.52,98.27,98.34,19988.0,97.0698,97.1981,96.9514,97.0205,19988.0
2022-08-10 15:10:00,98.34,98.73,98.32,98.68,20886.0,97.0205,97.4053,97.0008,97.3559,20886.0
2022-08-10 15:20:00,98.7,99.02,98.65,98.95,29006.0,97.3757,97.6914,97.3263,97.6223,29006.0
2022-08-10 15:30:00,98.96,99.09,98.79,99.0,58728.0,97.6322,97.7604,97.4645,97.6716,58728.0
2022-08-10 15:40:00,98.99,99.12,98.71,98.78,43355.0,97.6618,97.79,97.3855,97.4546,43355.0
2022-08-10 15:50:00,98.68,99.22,98.61,99.12,181040.0,97.3559,97.8887,97.2869,97.79,181040.0
2022-08-11 09:30:00,99.85,100.86,99.65,100.59,23820.0,98.5102,99.5067,98.3129,99.2403,23820.0
2022-08-11 09:40:00,100.71,101.75,100.62,101.56,20398.0,99.3587,100.3847,99.2699,100.1973,20398.0
2022-08-11 09:50:00,101.56,101.65,101.22,101.35,13256.0,100.1973,100.2861,99.8619,99.9901,13256.0
2022-08-11 10:00:00,101.39,102.17,101.36,102.16,16517.0,100.0296,100.7991,100.0,100.7892,16517.0
2022-08-11 10:10:00,102.17,102.86,102.12,102.75,16226.0,100.7991,101.4799,100.7498,101.3713,16226.0
2022-08-11 10:20:00,102.77,102.77,102.04,102.24,17916.0,101.3911,101.3911,100.6709,100.8682,17916.0
2022-08-11 10:30:00,102.28,102.44,102.12,102.39,20873.0,100.9076,101.0655,100.7498,101.0162,20873.0
2022-08-11 10:40:00,102.38,102.44,101.84,101.93,21298.0,101.0063,101.0655,100.4735,100.5623,21298.0
2022-08-11 10:50:00,101.95,102.39,101.89,102.09,16928.0,100.5821,101.0162,100.5229,100.7202,16928.0
2022-08-11 11:00:00,102.09,102.19,101.4,101.44,50310.0,100.7202,100.8188,100.0394,100.0789,50310.0
2022-08-11 11:10:00,101.43,101.6,101.13,101.15,12594.0,100.069,100.2368,99.7731,99.7928,12594.0
2022-08-11 11:20:00,101.13,101.38,100.96,101.3,13484.0,99.7731,100.0197,99.6053,99.9408,13484.0
2022-08-11 11:30:00,101.32,101.52,101.23,101.24,9359.0,99.9605,100.1578,99.8717,99.8816,9359.0
2022-08-11 11:40:00,101.27,101.32,100.78,100.82,9524.0,99.9112,99.9605,99.4278,99.4672,9524.0
2022-08-11 11:50:00,100.76,100.76,100.27,100.51,7412.0,99.408,99.408,98.9246,99.1614,7412.0
2022-08-11 12:00:00,100.54,100.73,100.45,100.52,4636.0,99.191,99.3784,99.1022,99.1713,4636.0
2022-08-11 12:10:00,100.6,100.68,100.3,100.59,7487.0,99.2502,99.3291,98.9542,99.2403,7487.0
2022-08-11 12:20:00,100.57,100.66,100.33,100.66,7814.0,99.2206,99.3094,98.9838,99.3094,7814.0
2022-08-11 12:30:00,100.78,100.89,100.74,100.85,5288.0,99.4278,99.5363,99.3883,99.4968,5288.0
2022-08-11 12:40:00,100.81,100.84,100.55,100.64,9677.0,99.4574,99.487,99.2008,99.2896,9677.0
2022-08-11 12:50:00,100.63,100.97,100.63,100.97,5430.0,99.2798,99.6152,99.2798,99.6152,5430.0
2022-08-11 13:00:00,100.97,100.99,100.62,100.62,5048.0,99.6152,99.6349,99.2699,99.2699,5048.0
2022-08-11 13:10:00,100.62,100.96,100.62,100.95,3826.0,99.2699,99.6053,99.2699,99.5955,3826.0
2022-08-11 13:20:00,100.89,100.99,100.82,100.84,3600.0,99.5363,99.6349,99.4672,99.487,3600.0
2022-08-11 13:30:00,100.88,100.93,100.68,100.89,4091.0,99.5264,99.5758,99.3291,99.5363,4091.0
2022-08-11 13:40:00,100.87,101.04,100.81,101.0,5784.0,99.5166,99.6843,99.4574,99.6448,5784.0
2022-08-11 13:50:00,101.02,101.11,100.82,100.88,4127.0,99.6645,99.7533,99.4672,99.5264,4127.0
2022-08-11 14:00:00,100.84,100.85,100.35,100.42,9824.0,99.487,99.4968,99.0035,99.0726,9824.0
2022-08-11 14:10:00,100.48,100.64,100.26,100.52,5831.0,99.1318,99.2896,98.9147,99.1713,5831.0
2022-08-11 14:20:00,100.53,100.77,100.42,100.75,5581.0,99.1811,99.4179,99.0726,99.3982,5581.0
2022-08-11 14:30:00,100.74,100.74,100.38,100.38,7446.0,99.3883,99.3883,99.0331,99.0331,7446.0
2022-08-11 14:40:00,100.28,100.33,100.01,100.13,5621.0,98.9345,98.9838,98.6681,98.7865,5621.0
2022-08-11 14:50:00,100.16,100.16,99.86,100.09,10734.0,98.8161,98.8161,98.5201,98.747,10734.0
2022-08-11 15:00:00,99.98,100.09,99.84,99.99,9426.0,98.6385,98.747,98.5004,98.6484,9426.0
2022-08-11 15:10:00,100.0,100.0,99.57,99.73,9200.0,98.6582,98.6582,98.234,98.3919,9200.0
2022-08-11 15:20:00,99.7,99.92,99.63,99.9,12956.0,98.3623,98.5793,98.2932,98.5596,12956.0
2022-08-11 15:30:00,99.9,100.17,99.83,99.97,21394.0,98.5596,98.8259,98.4905,98.6286,21394.0
2022-08-11 15:40:00,99.97,100.13,99.86,99.97,28735.0,98.6286,98.7865,98.5201,98.6286,28735.0
2022-08-11 15:50:00,99.94,100.49,99.71,99.85,96397.0,98.599,99.1417,98.3721,98.5102,96397.0
2022-08-12 09:30:00,100.28,101.35,100.13,101.27,27968.0,98.9345,99.9901,98.7865,99.9112,27968.0
2022-08-12 09:40:00,101.44,102.3,101.38,101.67,22269.0,100.0789,100.9274,100.0197,100.3058,22269.0
2022-08-12 09:50:00,101.67,102.3,101.67,102.17,11204.0,100.3058,100.9274,100.3058,100.7991,11204.0
2022-08-12 10:00:00,101.97,102.25,101.51,102.2,12429.0,100.6018,100.878,100.148,100.8287,12429.0
2022-08-12 10:10:00,102.14,102.75,102.13,102.7,11433.0,100.7695,101.3713,100.7596,101.322,11433.0
2022-08-12 10:20:00,102.72,102.72,102.25,102.35,7827.0,101.3417,101.3417,100.878,100.9767,7827.0
2022-08-12 10:30:00,102.35,102.47,101.99,102.0,5930.0,100.9767,101.0951,100.6215,100.6314,5930.0
2022-08-12 10:40:00,101.94,101.98,101.53,101.68,7060.0,100.5722,100.6117,100.1677,100.3157,7060.0
2022-08-12 10:50:00,101.69,102.12,101.69,102.04,4987.0,100.3256,100.7498,100.3256,100.6709,4987.0
2022-08-12 11:00:00,102.12,102.5,102.02,102.39,14585.0,100.7498,101.1247,100.6511,101.0162,14585.0
2022-08-12 11:10:00,102.4,102.82,102.4,102.76,15788.0,101.026,101.4404,101.026,101.3812,15788.0
2022-08-12 11:20:00,102.75,103.0,102.72,102.9,19513.0,101.3713,101.618,101.3417,101.5193,19513.0
2022-08-12 11:30:00,102.94,103.23,102.83,103.22,71315.0,101.5588,101.8449,101.4503,101.835,71315.0
2022-08-12 11:40:00,103.22,103.66,103.16,103.58,56822.0,101.835,102.2691,101.7758,102.1902,56822.0
2022-08-12 11:50:00,103.58,103.93,103.35,103.72,82009.0,102.1902,102.5355,101.9633,102.3283,82009.0
2022-08-12 12:00:00,103.71,103.85,103.5,103.84,12261.0,102.3184,102.4566,102.1113,102.4467,12261.0
2022-08-12 12:10:00,103.85,104.17,103.77,104.15,25505.0,102.4566,102.7723,102.3776,102.7525,25505.0
2022-08-12 12:20:00,104.16,104.61,104.16,104.59,37407.0,102.7624,103.2064,102.7624,103.1866,37407.0
2022-08-12 12:30:00,104.58,104.58,104.18,104.23,17835.0,103.1768,103.1768,102.7821,102.8315,17835.0
2022-08-12 12:40:00,104.2,104.39,103.98,104.14,114407.0,102.8019,102.9893,102.5848,102.7427,114407.0
2022-08-12 12:50:00,104.05,104.1,103.85,104.1,13886.0,102.6539,102.7032,102.4566,102.7032,13886.0
2022-08-12 13:00:00,104.09,104.55,104.05,104.55,11008.0,102.6934,103.1472,102.6539,103.1472,11008.0
2022-08-12 13:10:00,104.58,104.76,104.47,104.75,16709.0,103.1768,103.3544,103.0683,103.3445,16709.0
2022-08-12 13:20:00,104.79,104.87,104.35,104.4,12337.0,103.384,103.4629,102.9499,102.9992,12337.0
2022-08-12 13:30:00,104.43,104.53,104.22,104.46,17757.0,103.0288,103.1274,102.8216,103.0584,17757.0
2022-08-12 13:40:00,104.44,104.45,104.25,104.26,14452.0,103.0387,103.0485,102.8512,102.8611,14452.0
2022-08-12 13:50:00,104.29,104.58,104.28,104.58,9871.0,102.8907,103.1768,102.8808,103.1768,9871.0
2022-08-12 14:00:00,104.56,104.61,104.22,104.23,12072.0,103.157,103.2064,102.8216,102.8315,12072.0
2022-08-12 14:10:00,104.23,104.36,104.03,104.08,14875.0,102.8315,102.9597,102.6342,102.6835,14875.0
2022-08-12 14:20:00,104.06,104.23,104.06,104.23,10286.0,102.6638,102.8315,102.6638,102.8315,10286.0
2022-08-12 14:30:00,104.24,104.62,104.24,104.62,12115.0,102.8413,103.2162,102.8413,103.2162,12115.0
2022-08-12 14:40:00,104.68,105.15,104.65,105.15,27997.0,103.2754,103.7391,103.2458,103.7391,27997.0
2022-08-12 14:50:00,105.15,105.25,104.6,104.7,74561.0,103.7391,103.8378,103.1965,103.2952,74561.0
2022-08-12 15:00:00,104.67,104.83,104.46,104.7,22092.0,103.2656,103.4234,103.0584,103.2952,22092.0
2022-08-12 15:10:00,104.72,104.81,104.39,104.48,19672.0,103.3149,103.4037,102.9893,103.0781,19672.0
2022-08-12 15:20:00,104.48,104.49,104.19,104.34,21887.0,103.0781,103.088,102.792,102.94,21887.0
2022-08-12 15:30:00,104.34,104.35,103.99,104.14,47050.0,102.94,102.9499,102.5947,102.7427,47050.0
2022-08-12 15:40:00,104.17,104.22,104.03,104.16,40082.0,102.7723,102.8216,102.6342,102.7624,40082.0
2022-08-12 15:50:00,104.18,104.38,104.05,104.31,186973.0,102.7821,102.9795,102.6539,102.9104,186973.0
2022-08-15 09:30:00,103.99,104.6,103.68,103.79,22494.0,102.5947,103.1965,102.2889,102.3974,22494.0
2022-08-15 09:40:00,103.61,103.77,103.03,103.26,6113.0,102.2198,102.3776,101.6476,101.8745,6113.0
2022-08-15 09:50:00,103.25,104.07,103.08,104.07,15730.0,101.8646,102.6736,101.6969,102.6736,15730.0
2022-08-15 10:00:00,103.99,103.99,103.21,103.3,14629.0,102.5947,102.5947,101.8252,101.914,14629.0
2022-08-15 10:10:00,103.42,103.42,102.63,102.79,9539.0,102.0323,102.0323,101.2529,101.4108,9539.0
2022-08-15 10:20:00,102.49,102.72,102.41,102.61,5977.0,101.1148,101.3417,101.0359,101.2332,5977.0
2022-08-15 10:30:00,102.77,102.86,102.55,102.69,4149.0,101.3911,101.4799,101.174,101.3121,4149.0
2022-08-15 10:40:00,102.71,102.94,102.56,102.56,5246.0,101.3319,101.5588,101.1839,101.1839,5246.0
2022-08-15 10:50:00,102.39,102.7,102.17,102.55,12857.0,101.0162,101.322,100.7991,101.174,12857.0
2022-08-15 11:00:00,102.41,102.64,102.2,102.24,10143.0,101.0359,101.2628,100.8287,100.8682,10143.0
2022-08-15 11:10:00,102.26,102.26,101.91,102.16,10118.0,100.8879,100.8879,100.5426,100.7892,10118.0
2022-08-15 11:20:00,102.2,102.42,102.18,102.28,6771.0,100.8287,101.0458,100.809,100.9076,6771.0
2022-08-15 11:30:00,102.34,102.89,102.34,102.87,6396.0,100.9668,101.5095,100.9668,101.4897,6396.0
2022-08-15 11:40:00,102.84,103.18,102.65,103.18,7013.0,101.4601,101.7956,101.2727,101.7956,7013.0
2022-08-15 11:50:00,103.12,103.16,102.99,103.06,6270.0,101.7364,101.7758,101.6081,101.6772,6270.0
2022-08-15 12:00:00,102.99,103.07,102.92,102.97,5161.0,101.6081,101.687,101.539,101.5884,5161.0
2022-08-15 12:10:00,102.97,103.06,102.86,102.87,8355.0,101.5884,101.6772,101.4799,101.4897,8355.0
2022-08-15 12:20:00,102.88,103.0,102.77,102.9,5152.0,101.4996,101.618,101.3911,101.5193,5152.0
2022-08-15 12:30:00,102.87,102.9,102.72,102.72,4093.0,101.4897,101.5193,101.3417,101.3417,4093.0
2022-08-15 12:40:00,102.72,102.91,102.51,102.79,11547.0,101.3417,101.5292,101.1346,101.4108,11547.0
2022-08-15 12:50:00,102.82,103.04,102.73,103.0,8427.0,101.4404,101.6574,101.3516,101.618,8427.0
2022-08-15 13:00:00,103.02,103.23,102.9,103.15,2940.0,101.6377,101.8449,101.5193,101.766,2940.0
2022-08-15 13:10:00,103.2,103.29,103.15,103.23,4773.0,101.8153,101.9041,101.766,101.8449,4773.0
2022-08-15 13:20:00,103.2,103.27,103.09,103.09,5472.0,101.8153,101.8844,101.7068,101.7068,5472.0
2022-08-15 13:30:00,103.11,103.16,102.83,102.83,4050.0,101.7265,101.7758,101.4503,101.4503,4050.0
2022-08-15 13:40:00,102.86,102.88,102.59,102.61,4453.0,101.4799,101.4996,101.2135,101.2332,4453.0
2022-08-15 13:50:00,102.68,102.85,102.62,102.83,4604.0,101.3023,101.47,101.2431,101.4503,4604.0
2022-08-15 14:00:00,102.87,102.87,102.67,102.72,4850.0,101.4897,101.4897,101.2924,101.3417,4850.0
2022-08-15 14:10:00,102.73,102.78,102.63,102.69,3699.0,101.3516,101.4009,101.2529,101.3121,3699.0
2022-08-15 14:20:00,102.71,102.73,102.6,102.67,3067.0,101.3319,101.3516,101.2233,101.2924,3067.0
2022-08-15 14:30:00,102.7,102.97,102.69,102.92,5846.0,101.322,101.5884,101.3121,101.539,5846.0
2022-08-15 14:40:00,102.9,102.95,102.78,102.88,3668.0,101.5193,101.5686,101.4009,101.4996,3668.0
2022-08-15 14:50:00,102.82,102.97,102.75,102.95,4491.0,101.4404,101.5884,101.3713,101.5686,4491.0
2022-08-15 15:00:00,102.92,103.25,102.92,103.25,5464.0,101.539,101.8646,101.539,101.8646,5464.0
2022-08-15 15:10:00,103.21,103.45,103.13,103.39,8395.0,101.8252,102.0619,101.7462,102.0027,8395.0
2022-08-15 15:20:00,103.38,103.44,103.24,103.32,8937.0,101.9929,102.0521,101.8548,101.9337,8937.0
2022-08-15 15:30:00,103.22,103.24,103.02,103.16,10849.0,101.835,101.8548,101.6377,101.7758,10849.0
2022-08-15 15:40:00,103.12,103.32,103.08,103.27,14153.0,101.7364,101.9337,101.6969,101.8844,14153.0
2022-08-15 15:50:00,103.29,103.33,102.83,102.89,72933.0,101.9041,101.9435,101.4503,101.5095,72933.0
2022-08-16 09:30:00,102.47,102.74,102.07,102.24,16925.0,101.0951,101.3615,100.7005,100.8682,16925.0
2022-08-16 09:40:00,102.17,102.49,101.65,101.65,9809.0,100.7991,101.1148,100.2861,100.2861,9809.0
2022-08-16 09:50:00,101.63,101.91,101.21,101.75,8214.0,100.2664,100.5426,99.852,100.3847,8214.0
2022-08-16 10:00:00,101.55,101.57,101.11,101.36,8653.0,100.1874,100.2072,99.7533,100.0,8653.0
2022-08-16 10:10:00,101.47,101.71,101.42,101.69,5922.0,100.1085,100.3453,100.0592,100.3256,5922.0
2022-08-16 10:20:00,101.75,101.83,101.44,101.55,3429.0,100.3847,100.4637,100.0789,100.1874,3429.0
2022-08-16 10:30:00,101.5,101.5,100.93,101.08,6183.0,100.1381,100.1381,99.5758,99.7237,6183.0
2022-08-16 10:40:00,101.17,101.78,101.08,101.77,6182.0,99.8125,100.4143,99.7237,100.4045,6182.0
2022-08-16 10:50:00,101.8,102.0,101.52,101.66,5377.0,100.4341,100.6314,100.1578,100.296,5377.0
2022-08-16 11:00:00,101.64,101.82,101.32,101.32,6385.0,100.2762,100.4538,99.9605,99.9605,6385.0
2022-08-16 11:10:00,101.31,101.9,101.31,101.74,7051.0,99.9507,100.5327,99.9507,100.3749,7051.0
2022-08-16 11:20:00,101.72,101.9,101.66,101.9,4487.0,100.3552,100.5327,100.296,100.5327,4487.0
2022-08-16 11:30:00,101.94,102.11,101.9,101.93,6000.0,100.5722,100.7399,100.5327,100.5623,6000.0
2022-08-16 11:40:00,101.97,101.97,101.8,101.8,5343.0,100.6018,100.6018,100.4341,100.4341,5343.0
2022-08-16 11:50:00,101.82,102.16,101.81,102.15,7772.0,100.4538,100.7892,100.4439,100.7794,7772.0
2022-08-16 12:00:00,102.19,102.19,101.96,102.03,2500.0,100.8188,100.8188,100.5919,100.661,2500.0
2022-08-16 12:10:00,102.0,102.24,101.96,102.22,4507.0,100.6314,100.8682,100.5919,100.8484,4507.0
2022-08-16 12:20:00,102.22,102.22,102.06,102.08,3177.0,100.8484,100.8484,100.6906,100.7103,3177.0
2022-08-16 12:30:00,102.07,102.22,102.05,102.13,3175.0,100.7005,100.8484,100.6807,100.7596,3175.0
2022-08-16 12:40:00,102.08,102.11,101.98,101.98,3986.0,100.7103,100.7399,100.6117,100.6117,3986.0
2022-08-16 12:50:00,101.9,102.17,101.9,102.13,2041.0,100.5327,100.7991,100.5327,100.7596,2041.0
2022-08-16 13:00:00,102.2,102.26,102.11,102.26,4494.0,100.8287,100.8879,100.7399,100.8879,4494.0
2022-08-16 13:10:00,102.21,102.33,102.16,102.3,2620.0,100.8386,100.957,100.7892,100.9274,2620.0
2022-08-16 13:20:00,102.29,102.45,102.24,102.45,2735.0,100.9175,101.0754,100.8682,101.0754,2735.0
2022-08-16 13:30:00,102.42,102.78,102.42,102.78,4197.0,101.0458,101.4009,101.0458,101.4009,4197.0
2022-08-16 13:40:00,102.8,102.86,102.65,102.73,3436.0,101.4207,101.4799,101.2727,101.3516,3436.0
2022-08-16 13:50:00,102.76,102.89,102.65,102.7,3317.0,101.3812,101.5095,101.2727,101.322,3317.0
2022-08-16 14:00:00,102.73,102.86,102.68,102.86,3326.0,101.3516,101.4799,101.3023,101.4799,3326.0
2022-08-16 14:10:00,102.84,102.93,102.81,102.87,2402.0,101.4601,101.5489,101.4305,101.4897,2402.0
2022-08-16 14:20:00,102.85,102.9,102.64,102.73,7568.0,101.47,101.5193,101.2628,101.3516,7568.0
2022-08-16 14:30:00,102.62,102.65,101.83,101.86,5339.0,101.2431,101.2727,100.4637,100.4933,5339.0
2022-08-16 14:40:00,101.78,101.88,101.44,101.59,5412.0,100.4143,100.513,100.0789,100.2269,5412.0
2022-08-16 14:50:00,101.62,101.64,101.39,101.63,7821.0,100.2565,100.2762,100.0296,100.2664,7821.0
2022-08-16 15:00:00,101.48,101.63,101.17,101.33,10882.0,100.1184,100.2664,99.8125,99.9704,10882.0
2022-08-16 15:10:00,101.28,101.57,101.15,101.57,9820.0,99.9211,100.2072,99.7928,100.2072,9820.0
2022-08-16 15:20:00,101.49,101.8,101.45,101.72,13362.0,100.1282,100.4341,100.0888,100.3552,13362.0
2022-08-16 15:30:00,101.68,101.85,101.6,101.68,24840.0,100.3157,100.4834,100.2368,100.3157,24840.0
2022-08-16 15:40:00,101.68,101.86,101.58,101.78,28349.0,100.3157,100.4933,100.217,100.4143,28349.0
2022-08-16 15:50:00,101.79,101.97,101.5,101.58,78717.0,100.4242,100.6018,100.1381,100.217,78717.0
2022-08-17 09:30:00,100.11,100.5,99.56,99.8,24137.0,98.7668,99.1515,98.2241,98.4609,24137.0
2022-08-17 09:40:00,99.75,99.75,99.21,99.62,16186.0,98.4116,98.4116,97.8788,98.2833,16186.0
2022-08-17 09:50:00,99.66,99.66,99.14,99.56,14537.0,98.3228,98.3228,97.8098,98.2241,14537.0
2022-08-17 10:00:00,99.48,99.82,99.3,99.48,6560.0,98.1452,98.4806,97.9676,98.1452,6560.0
2022-08-17 10:10:00,99.41,99.63,98.92,99.15,15157.0,98.0761,98.2932,97.5927,97.8196,15157.0
2022-08-17 10:20:00,99.17,99.49,99.17,99.36,11434.0,97.8394,98.1551,97.8394,98.0268,11434.0
2022-08-17 10:30:00,99.31,99.4,99.02,99.35,12606.0,97.9775,98.0663,97.6914,98.017,12606.0
2022-08-17 10:40:00,99.2,99.45,99.05,99.12,6408.0,97.869,98.1156,97.721,97.79,6408.0
2022-08-17 10:50:00,99.14,99.21,98.86,98.98,12432.0,97.8098,97.8788,97.5335,97.6519,12432.0
2022-08-17 11:00:00,98.99,99.17,98.86,98.89,14096.0,97.6618,97.8394,97.5335,97.5631,14096.0
2022-08-17 11:10:00,99.01,99.12,98.61,99.09,13333.0,97.6815,97.79,97.2869,97.7604,13333.0
2022-08-17 11:20:00,99.03,99.21,99.02,99.11,12659.0,97.7012,97.8788,97.6914,97.7802,12659.0
2022-08-17 11:30:00,99.26,99.26,99.01,99.08,9235.0,97.9282,97.9282,97.6815,97.7506,9235.0
2022-08-17 11:40:00,99.13,99.16,98.83,99.0,11601.0,97.7999,97.8295,97.5039,97.6716,11601.0
2022-08-17 11:50:00,98.99,99.18,98.88,99.05,26372.0,97.6618,97.8492,97.5533,97.721,26372.0
2022-08-17 12:00:00,99.09,99.37,99.04,99.1,9984.0,97.7604,98.0367,97.7111,97.7703,9984.0
2022-08-17 12:10:00,99.12,99.24,98.93,99.17,8839.0,97.79,97.9084,97.6026,97.8394,8839.0
2022-08-17 12:20:00,99.2,99.4,99.15,99.37,6545.0,97.869,98.0663,97.8196,98.0367,6545.0
2022-08-17 12:30:00,99.32,99.75,99.32,99.7,5969.0,97.9874,98.4116,97.9874,98.3623,5969.0
2022-08-17 12:40:00,99.65,99.66,99.49,99.54,5091.0,98.3129,98.3228,98.1551,98.2044,5091.0
2022-08-17 12:50:00,99.45,99.65,99.45,99.6,3800.0,98.1156,98.3129,98.1156,98.2636,3800.0
2022-08-17 13:00:00,99.6,99.65,99.33,99.41,13649.0,98.2636,98.3129,97.9972,98.0761,13649.0
2022-08-17 13:10:00,99.48,99.52,99.24,99.24,4852.0,98.1452,98.1847,97.9084,97.9084,4852.0
2022-08-17 13:20:00,99.29,99.52,99.19,99.52,5022.0,97.9578,98.1847,97.8591,98.1847,5022.0
2022-08-17 13:30:00,99.58,99.58,99.21,99.29,8044.0,98.2439,98.2439,97.8788,97.9578,8044.0
2022-08-17 13:40:00,99.26,99.33,99.17,99.3,4221.0,97.9282,97.9972,97.8394,97.9676,4221.0
2022-08-17 13:50:00,99.36,99.57,99.36,99.46,3207.0,98.0268,98.234,98.0268,98.1255,3207.0
2022-08-17 14:00:00,99.52,100.04,99.43,99.97,10628.0,98.1847,98.6977,98.0959,98.6286,10628.0
2022-08-17 14:10:00,99.84,100.5,99.83,100.43,10665.0,98.5004,99.1515,98.4905,99.0825,10665.0
2022-08-17 14:20:00,100.37,100.65,100.19,100.65,20010.0,99.0233,99.2995,98.8457,99.2995,20010.0
2022-08-17 14:30:00,100.64,101.04,100.62,101.04,10039.0,99.2896,99.6843,99.2699,99.6843,10039.0
2022-08-17 14:40:00,100.86,100.86,100.64,100.8,9129.0,99.5067,99.5067,99.2896,99.4475,9129.0
2022-08-17 14:50:00,100.78,101.08,100.72,100.96,18536.0,99.4278,99.7237,99.3686,99.6053,18536.0
2022-08-17 15:00:00,100.93,101.11,100.91,100.98,13306.0,99.5758,99.7533,99.556,99.6251,13306.0
2022-08-17 15:10:00,100.98,101.01,100.54,100.71,29465.0,99.6251,99.6547,99.191,99.3587,29465.0
2022-08-17 15:20:00,100.68,100.91,100.58,100.85,28205.0,99.3291,99.556,99.2304,99.4968,28205.0
2022-08-17 15:30:00,100.84,100.86,100.67,100.77,23688.0,99.487,99.5067,99.3192,99.4179,23688.0
2022-08-17 15:40:00,100.79,101.02,100.79,100.9,31494.0,99.4376,99.6645,99.4376,99.5462,31494.0
2022-08-17 15:50:00,100.92,101.08,100.34,100.46,134323.0,99.5659,99.7237,98.9937,99.1121,134323.0
2022-08-18 09:30:00,100.56,101.2,100.0,101.08,18111.0,99.2107,99.8421,98.6582,99.7237,18111.0
2022-08-18 09:40:00,101.05,101.56,100.8,100.87,11691.0,99.6941,100.1973,99.4475,99.5166,11691.0
2022-08-18 09:50:00,100.78,101.24,100.76,100.86,5152.0,99.4278,99.8816,99.408,99.5067,5152.0
2022-08-18 10:00:00,100.83,100.91,100.53,100.67,9321.0,99.4771,99.556,99.1811,99.3192,9321.0
2022-08-18 10:10:00,100.63,100.9,100.38,100.9,12259.0,99.2798,99.5462,99.0331,99.5462,12259.0
2022-08-18 10:20:00,100.98,101.23,100.71,100.86,10913.0,99.6251,99.8717,99.3587,99.5067,10913.0
2022-08-18 10:30:00,100.92,101.0,100.69,100.96,8083.0,99.5659,99.6448,99.339,99.6053,8083.0
2022-08-18 10:40:00,100.94,101.43,100.79,101.41,58705.0,99.5856,100.069,99.4376,100.0493,58705.0
2022-08-18 10:50:00,101.44,101.5,100.91,101.17,25531.0,100.0789,100.1381,99.556,99.8125,25531.0
2022-08-18 11:00:00,101.16,101.34,100.93,101.17,19476.0,99.8027,99.9802,99.5758,99.8125,19476.0
2022-08-18 11:10:00,101.22,101.4,100.98,101.06,38837.0,99.8619,100.0394,99.6251,99.704,38837.0
2022-08-18 11:20:00,101.05,101.24,100.95,101.24,28961.0,99.6941,99.8816,99.5955,99.8816,28961.0
2022-08-18 11:30:00,101.3,101.51,101.2,101.43,46373.0,99.9408,100.148,99.8421,100.069,46373.0
2022-08-18 11:40:00,101.45,101.59,101.14,101.26,30052.0,100.0888,100.2269,99.7829,99.9013,30052.0
2022-08-18 11:50:00,101.3,101.51,101.2,101.35,21361.0,99.9408,100.148,99.8421,99.9901,21361.0
2022-08-18 12:00:00,101.33,101.59,101.27,101.52,12900.0,99.9704,100.2269,99.9112,100.1578,12900.0
2022-08-18 12:10:00,101.53,101.53,101.18,101.29,16721.0,100.1677,100.1677,99.8224,99.9309,16721.0
2022-08-18 12:20:00,101.29,101.29,100.97,101.03,6838.0,99.9309,99.9309,99.6152,99.6744,6838.0
2022-08-18 12:30:00,101.04,101.05,100.77,100.81,5630.0,99.6843,99.6941,99.4179,99.4574,5630.0
2022-08-18 12:40:00,100.82,100.82,100.46,100.57,5180.0,99.4672,99.4672,99.1121,99.2206,5180.0
2022-08-18 12:50:00,100.66,100.81,100.53,100.79,5858.0,99.3094,99.4574,99.1811,99.4376,5858.0
2022-08-18 13:00:00,100.81,100.98,100.6,100.95,6412.0,99.4574,99.6251,99.2502,99.5955,6412.0
2022-08-18 13:10:00,100.92,101.03,100.73,101.03,7852.0,99.5659,99.6744,99.3784,99.6744,7852.0
2022-08-18 13:20:00,100.98,101.1,100.84,101.06,8199.0,99.6251,99.7435,99.487,99.704,8199.0
2022-08-18 13:30:00,101.03,101.33,101.03,101.3,13523.0,99.6744,99.9704,99.6744,99.9408,13523.0
2022-08-18 13:40:00,101.3,101.36,101.18,101.28,11795.0,99.9408,100.0,99.8224,99.9211,11795.0
2022-08-18 13:50:00,101.29,101.48,101.16,101.21,9800.0,99.9309,100.1184,99.8027,99.852,9800.0
2022-08-18 14:00:00,101.21,101.28,101.13,101.26,11902.0,99.852,99.9211,99.7731,99.9013,11902.0
2022-08-18 14:10:00,101.23,101.31,101.13,101.14,10434.0,99.8717,99.9507,99.7731,99.7829,10434.0
2022-08-18 14:20:00,101.13,101.27,101.1,101.12,8350.0,99.7731,99.9112,99.7435,99.7632,8350.0
2022-08-18 14:30:00,101.12,101.16,100.94,100.99,13285.0,99.7632,99.8027,99.5856,99.6349,13285.0
2022-08-18 14:40:00,100.97,101.14,100.95,101.06,9735.0,99.6152,99.7829,99.5955,99.704,9735.0
2022-08-18 14:50:00,101.05,101.3,101.03,101.13,19371.0,99.6941,99.9408,99.6744,99.7731,19371.0
2022-08-18 15:00:00,101.12,101.24,100.86,101.23,19091.0,99.7632,99.8816,99.5067,99.8717,19091.0
2022-08-18 15:10:00,101.2,101.41,101.16,101.39,29072.0,99.8421,100.0493,99.8027,100.0296,29072.0
2022-08-18 15:20:00,101.39,101.42,101.23,101.31,32783.0,100.0296,100.0592,99.8717,99.9507,32783.0
2022-08-18 15:30:00,101.32,101.33,101.14,101.15,27355.0,99.9605,99.9704,99.7829,99.7928,27355.0
2022-08-18 15:40:00,101.16,101.27,101.11,101.22,47715.0,99.8027,99.9112,99.7533,99.8619,47715.0
2022-08-18 15:50:00,101.2,101.21,100.8,100.92,108718.0,99.8421,99.852,99.4475,99.5659,108718.0
2022-08-19 09:30:00,99.15,100.37,99.11,99.2,52550.0,97.8196,99.0233,97.7802,97.869,52550.0
2022-08-19 09:40:00,99.36,99.46,97.74,97.82,19712.0,98.0268,98.1255,96.4286,96.5075,19712.0
2022-08-19 09:50:00,97.79,98.29,97.52,98.02,8047.0,96.4779,96.9712,96.2115,96.7048,8047.0
2022-08-19 10:00:00,97.99,98.43,97.81,98.16,7673.0,96.6752,97.1093,96.4976,96.8429,7673.0
2022-08-19 10:10:00,98.16,98.37,97.78,97.87,23392.0,96.8429,97.0501,96.468,96.5568,23392.0
2022-08-19 10:20:00,97.88,98.03,97.47,97.51,16063.0,96.5667,96.7147,96.1622,96.2016,16063.0
2022-08-19 10:30:00,97.58,97.62,97.05,97.39,17854.0,96.2707,96.3102,95.7478,96.0832,17854.0
2022-08-19 10:40:00,97.43,97.62,97.29,97.61,8709.0,96.1227,96.3102,95.9846,96.3003,8709.0
2022-08-19 10:50:00,97.55,97.55,97.04,97.12,21587.0,96.2411,96.2411,95.7379,95.8169,21587.0
2022-08-19 11:00:00,97.18,97.25,96.87,96.94,25288.0,95.8761,95.9451,95.5702,95.6393,25288.0
2022-08-19 11:10:00,96.98,97.01,96.62,96.87,37595.0,95.6788,95.7083,95.3236,95.5702,37595.0
2022-08-19 11:20:00,97.0,97.51,97.0,97.31,19664.0,95.6985,96.2016,95.6985,96.0043,19664.0
2022-08-19 11:30:00,97.27,97.41,97.16,97.3,8417.0,95.9649,96.103,95.8563,95.9945,8417.0
2022-08-19 11:40:00,97.3,97.62,97.29,97.57,6679.0,95.9945,96.3102,95.9846,96.2608,6679.0
2022-08-19 11:50:00,97.54,97.58,97.16,97.16,6635.0,96.2312,96.2707,95.8563,95.8563,6635.0
2022-08-19 12:00:00,97.19,97.2,97.01,97.01,6686.0,95.8859,95.8958,95.7083,95.7083,6686.0
2022-08-19 12:10:00,97.03,97.35,97.03,97.29,3975.0,95.7281,96.0438,95.7281,95.9846,3975.0
2022-08-19 12:20:00,97.36,97.37,97.09,97.12,4645.0,96.0537,96.0635,95.7873,95.8169,4645.0
2022-08-19 12:30:00,97.1,97.55,97.04,97.55,3900.0,95.7971,96.2411,95.7379,96.2411,3900.0
2022-08-19 12:40:00,97.51,97.63,97.25,97.4,162295.0,96.2016,96.32,95.9451,96.0931,162295.0
2022-08-19 12:50:00,97.46,97.79,97.45,97.7,6578.0,96.1523,96.4779,96.1424,96.3891,6578.0
2022-08-19 13:00:00,97.7,97.73,97.34,97.34,76774.0,96.3891,96.4187,96.0339,96.0339,76774.0
2022-08-19 13:10:00,97.36,97.47,97.21,97.28,8756.0,96.0537,96.1622,95.9057,95.9747,8756.0
2022-08-19 13:20:00,97.32,97.32,97.12,97.13,5423.0,96.0142,96.0142,95.8169,95.8267,5423.0
2022-08-19 13:30:00,96.91,96.93,96.72,96.9,4626.0,95.6097,95.6294,95.4222,95.5998,4626.0
2022-08-19 13:40:00,96.93,96.97,96.82,96.88,7933.0,95.6294,95.6689,95.5209,95.5801,7933.0
2022-08-19 13:50:00,96.86,97.12,96.86,97.05,6961.0,95.5604,95.8169,95.5604,95.7478,6961.0
2022-08-19 14:00:00,96.99,97.07,96.94,97.02,2979.0,95.6886,95.7675,95.6393,95.7182,2979.0
2022-08-19 14:10:00,97.07,97.07,96.83,96.84,9188.0,95.7675,95.7675,95.5308,95.5406,9188.0
2022-08-19 14:20:00,96.84,96.91,96.77,96.77,17472.0,95.5406,95.6097,95.4716,95.4716,17472.0
2022-08-19 14:30:00,96.81,97.0,96.72,96.94,6399.0,95.511,95.6985,95.4222,95.6393,6399.0
2022-08-19 14:40:00,96.94,97.02,96.87,96.99,4000.0,95.6393,95.7182,95.5702,95.6886,4000.0
2022-08-19 14:50:00,97.01,97.01,96.85,96.92,5379.0,95.7083,95.7083,95.5505,95.6196,5379.0
2022-08-19 15:00:00,96.95,97.02,96.62,96.66,7489.0,95.6492,95.7182,95.3236,95.363,7489.0
2022-08-19 15:10:00,96.66,96.99,96.62,96.77,9904.0,95.363,95.6886,95.3236,95.4716,9904.0
2022-08-19 15:20:00,96.79,96.96,96.74,96.92,14969.0,95.4913,95.659,95.442,95.6196,14969.0
2022-08-19 15:30:00,96.98,97.16,96.94,97.02,18026.0,95.6788,95.8563,95.6393,95.7182,18026.0
2022-08-19 15:40:00,97.03,97.09,96.82,96.97,27186.0,95.7281,95.7873,95.5209,95.6689,27186.0
2022-08-19 15:50:00,97.0,97.19,96.76,96.84,99695.0,95.6985,95.8859,95.4617,95.5406,99695.0
2022-08-22 09:30:00,94.6,94.88,93.69,94.06,35512.0,93.3307,93.6069,92.4329,92.7979,35512.0
2022-08-22 09:40:00,94.25,94.89,94.25,94.64,11716.0,92.9854,93.6168,92.9854,93.3701,11716.0
2022-08-22 09:50:00,94.41,94.92,94.41,94.56,7031.0,93.1432,93.6464,93.1432,93.2912,7031.0
2022-08-22 10:00:00,94.47,94.5,94.09,94.16,7553.0,93.2024,93.232,92.8275,92.8966,7553.0
2022-08-22 10:10:00,94.17,94.22,93.6,93.64,8823.0,92.9065,92.9558,92.3441,92.3836,8823.0
2022-08-22 10:20:00,93.7,93.7,93.08,93.29,16432.0,92.4428,92.4428,91.8311,92.0383,16432.0
2022-08-22 10:30:00,93.31,93.42,93.08,93.39,24168.0,92.058,92.1665,91.8311,92.1369,24168.0
2022-08-22 10:40:00,93.5,93.79,93.27,93.54,15697.0,92.2454,92.5316,92.0185,92.2849,15697.0
2022-08-22 10:50:00,93.5,93.56,93.03,93.12,9456.0,92.2454,92.3046,91.7818,91.8705,9456.0
2022-08-22 11:00:00,93.16,93.37,93.1,93.27,10167.0,91.91,92.1172,91.8508,92.0185,10167.0
2022-08-22 11:10:00,93.28,93.42,93.2,93.27,11615.0,92.0284,92.1665,91.9495,92.0185,11615.0
2022-08-22 11:20:00,93.32,93.36,92.87,92.87,14487.0,92.0679,92.1073,91.6239,91.6239,14487.0
2022-08-22 11:30:00,92.83,93.02,92.74,92.82,8734.0,91.5844,91.7719,91.4956,91.5746,8734.0
2022-08-22 11:40:00,92.85,93.06,92.8,92.81,5730.0,91.6042,91.8113,91.5548,91.5647,5730.0
2022-08-22 11:50:00,92.83,93.16,92.79,93.03,9576.0,91.5844,91.91,91.545,91.7818,9576.0
2022-08-22 12:00:00,93.03,93.17,92.8,92.8,14426.0,91.7818,91.9199,91.5548,91.5548,14426.0
2022-08-22 12:10:00,92.83,93.04,92.79,93.0,7063.0,91.5844,91.7916,91.545,91.7522,7063.0
2022-08-22 12:20:00,93.02,93.1,92.71,92.73,19266.0,91.7719,91.8508,91.466,91.4858,19266.0
2022-08-22 12:30:00,92.73,92.92,92.72,92.87,7497.0,91.4858,91.6732,91.4759,91.6239,7497.0
2022-08-22 12:40:00,92.81,92.83,92.55,92.68,11405.0,91.5647,91.5844,91.3082,91.4364,11405.0
2022-08-22 12:50:00,92.67,92.78,92.64,92.76,9145.0,91.4266,91.5351,91.397,91.5154,9145.0
2022-08-22 13:00:00,92.77,92.8,92.41,92.41,7649.0,91.5252,91.5548,91.1701,91.1701,7649.0
2022-08-22 13:10:00,92.4,92.52,92.34,92.5,8873.0,91.1602,91.2786,91.101,91.2589,8873.0
2022-08-22 13:20:00,92.52,92.52,92.37,92.37,7667.0,91.2786,91.2786,91.1306,91.1306,7667.0
2022-08-22 13:30:00,92.35,92.39,92.2,92.34,12850.0,91.1109,91.1503,90.9629,91.101,12850.0
2022-08-22 13:40:00,92.35,92.61,92.35,92.52,10885.0,91.1109,91.3674,91.1109,91.2786,10885.0
2022-08-22 13:50:00,92.5,92.68,92.46,92.63,16311.0,91.2589,91.4364,91.2194,91.3871,16311.0
2022-08-22 14:00:00,92.58,92.58,92.35,92.35,18792.0,91.3378,91.3378,91.1109,91.1109,18792.0
2022-08-22 14:10:00,92.35,92.5,92.28,92.5,13732.0,91.1109,91.2589,91.0418,91.2589,13732.0
2022-08-22 14:20:00,92.49,92.52,92.26,92.29,9752.0,91.249,91.2786,91.0221,91.0517,9752.0
2022-08-22 14:30:00,92.31,92.33,92.11,92.13,12881.0,91.0714,91.0911,90.8741,90.8938,12881.0
2022-08-22 14:40:00,92.09,92.11,91.92,92.0,10792.0,90.8544,90.8741,90.6866,90.7656,10792.0
2022-08-22 14:50:00,92.01,92.09,91.88,92.02,8388.0,90.7754,90.8544,90.6472,90.7853,8388.0
2022-08-22 15:00:00,92.08,92.13,91.98,92.01,14391.0,90.8445,90.8938,90.7458,90.7754,14391.0
2022-08-22 15:10:00,92.01,92.25,91.93,91.93,19860.0,90.7754,91.0122,90.6965,90.6965,19860.0
2022-08-22 15:20:00,91.94,92.12,91.86,92.04,30584.0,90.7064,90.884,90.6274,90.805,30584.0
2022-08-22 15:30:00,92.03,92.08,91.74,92.02,31777.0,90.7952,90.8445,90.5091,90.7853,31777.0
2022-08-22 15:40:00,92.02,92.07,91.71,92.03,46950.0,90.7853,90.8346,90.4795,90.7952,46950.0
2022-08-22 15:50:00,92.01,92.45,91.99,92.44,211637.0,90.7754,91.2095,90.7557,91.1997,211637.0
2022-08-23 09:30:00,92.66,93.47,92.5,92.67,24486.0,91.4167,92.2158,91.2589,91.4266,24486.0
2022-08-23 09:40:00,92.8,93.66,92.5,93.6,14942.0,91.5548,92.4033,91.2589,92.3441,14942.0
2022-08-23 09:50:00,93.64,94.43,93.64,93.87,18530.0,92.3836,93.163,92.3836,92.6105,18530.0
2022-08-23 10:00:00,93.77,94.14,93.54,94.12,14366.0,92.5118,92.8769,92.2849,92.8571,14366.0
2022-08-23 10:10:00,94.18,94.57,94.1,94.22,14483.0,92.9163,93.3011,92.8374,92.9558,14483.0
2022-08-23 10:20:00,94.29,94.36,93.81,93.85,4705.0,93.0248,93.0939,92.5513,92.5907,4705.0
2022-08-23 10:30:00,93.86,93.94,93.58,93.58,5920.0,92.6006,92.6795,92.3244,92.3244,5920.0
2022-08-23 10:40:00,93.69,94.09,93.69,93.9,4024.0,92.4329,92.8275,92.4329,92.6401,4024.0
2022-08-23 10:50:00,93.99,94.17,93.42,93.47,13267.0,92.7289,92.9065,92.1665,92.2158,13267.0
2022-08-23 11:00:00,93.52,93.74,93.36,93.73,5814.0,92.2652,92.4822,92.1073,92.4724,5814.0
2022-08-23 11:10:00,93.69,94.13,93.68,94.04,5793.0,92.4329,92.867,92.423,92.7782,5793.0
2022-08-23 11:20:00,94.04,94.17,93.81,93.81,10592.0,92.7782,92.9065,92.5513,92.5513,10592.0
2022-08-23 11:30:00,93.83,94.05,93.83,93.89,8300.0,92.571,92.7881,92.571,92.6302,8300.0
2022-08-23 11:40:00,93.93,93.99,93.68,93.96,3856.0,92.6697,92.7289,92.423,92.6993,3856.0
2022-08-23 11:50:00,93.94,94.03,93.51,93.51,10741.0,92.6795,92.7683,92.2553,92.2553,10741.0
2022-08-23 12:00:00,93.47,93.63,93.32,93.63,2900.0,92.2158,92.3737,92.0679,92.3737,2900.0
2022-08-23 12:10:00,93.65,93.65,93.31,93.34,3411.0,92.3934,92.3934,92.058,92.0876,3411.0
2022-08-23 12:20:00,93.4,93.51,93.3,93.33,3289.0,92.1468,92.2553,92.0481,92.0777,3289.0
2022-08-23 12:30:00,93.35,93.59,93.33,93.51,6813.0,92.0975,92.3342,92.0777,92.2553,6813.0
2022-08-23 12:40:00,93.49,93.62,93.43,93.62,3600.0,92.2356,92.3638,92.1764,92.3638,3600.0
2022-08-23 12:50:00,93.59,93.73,93.49,93.66,10755.0,92.3342,92.4724,92.2356,92.4033,10755.0
2022-08-23 13:00:00,93.63,93.69,93.53,93.58,2878.0,92.3737,92.4329,92.275,92.3244,2878.0
2022-08-23 13:10:00,93.54,93.57,93.27,93.27,5846.0,92.2849,92.3145,92.0185,92.0185,5846.0
2022-08-23 13:20:00,93.31,93.49,93.2,93.45,3459.0,92.058,92.2356,91.9495,92.1961,3459.0
2022-08-23 13:30:00,93.44,93.55,93.35,93.38,1937.0,92.1862,92.2948,92.0975,92.1271,1937.0
2022-08-23 13:40:00,93.41,93.42,93.22,93.27,2300.0,92.1567,92.1665,91.9692,92.0185,2300.0
2022-08-23 13:50:00,93.25,93.41,93.07,93.39,3803.0,91.9988,92.1567,91.8212,92.1369,3803.0
2022-08-23 14:00:00,93.33,93.46,93.23,93.23,4876.0,92.0777,92.206,91.9791,91.9791,4876.0
2022-08-23 14:10:00,93.2,93.44,93.18,93.29,3968.0,91.9495,92.1862,91.9297,92.0383,3968.0
2022-08-23 14:20:00,93.42,93.58,93.41,93.54,2486.0,92.1665,92.3244,92.1567,92.2849,2486.0
2022-08-23 14:30:00,93.53,93.57,93.35,93.45,8067.0,92.275,92.3145,92.0975,92.1961,8067.0
2022-08-23 14:40:00,93.4,93.48,93.26,93.31,5067.0,92.1468,92.2257,92.0087,92.058,5067.0
2022-08-23 14:50:00,93.32,93.36,93.26,93.36,4237.0,92.0679,92.1073,92.0087,92.1073,4237.0
2022-08-23 15:00:00,93.39,93.51,93.31,93.46,6641.0,92.1369,92.2553,92.058,92.206,6641.0
2022-08-23 15:10:00,93.52,93.52,93.34,93.51,14603.0,92.2652,92.2652,92.0876,92.2553,14603.0
2022-08-23 15:20:00,93.46,93.5,93.24,93.31,10603.0,92.206,92.2454,91.9889,92.058,10603.0
2022-08-23 15:30:00,93.31,93.35,93.19,93.25,13992.0,92.058,92.0975,91.9396,91.9988,13992.0
2022-08-23 15:40:00,93.23,93.51,93.09,93.2,34503.0,91.9791,92.2553,91.8409,91.9495,34503.0
2022-08-23 15:50:00,93.18,93.19,92.87,92.99,59985.0,91.9297,91.9396,91.6239,91.7423,59985.0
2022-08-24 09:30:00,93.33,93.33,92.45,92.54,15363.0,92.0777,92.0777,91.2095,91.2983,15363.0
2022-08-24 09:40:00,92.58,92.81,92.08,92.08,4399.0,91.3378,91.5647,90.8445,90.8445,4399.0
2022-08-24 09:50:00,92.11,92.29,91.86,92.06,7259.0,90.8741,91.0517,90.6274,90.8248,7259.0
2022-08-24 10:00:00,92.21,92.4,91.87,92.12,11391.0,90.9728,91.1602,90.6373,90.884,11391.0
2022-08-24 10:10:00,92.19,92.83,92.19,92.83,8473.0,90.953,91.5844,90.953,91.5844,8473.0
2022-08-24 10:20:00,93.06,93.16,92.91,92.95,3316.0,91.8113,91.91,91.6634,91.7028,3316.0
2022-08-24 10:30:00,92.93,93.14,92.88,92.92,3968.0,91.6831,91.8903,91.6338,91.6732,3968.0
2022-08-24 10:40:00,92.86,92.86,92.5,92.62,7403.0,91.614,91.614,91.2589,91.3773,7403.0
2022-08-24 10:50:00,92.58,93.01,92.56,92.93,6650.0,91.3378,91.762,91.3181,91.6831,6650.0
2022-08-24 11:00:00,92.95,92.99,92.78,92.95,2788.0,91.7028,91.7423,91.5351,91.7028,2788.0
2022-08-24 11:10:00,92.9,93.41,92.88,93.15,47355.0,91.6535,92.1567,91.6338,91.9001,47355.0
2022-08-24 11:20:00,93.22,93.56,92.99,93.4,27737.0,91.9692,92.3046,91.7423,92.1468,27737.0
2022-08-24 11:30:00,93.41,93.47,93.26,93.3,3888.0,92.1567,92.2158,92.0087,92.0481,3888.0
2022-08-24 11:40:00,93.35,93.56,93.35,93.5,3017.0,92.0975,92.3046,92.0975,92.2454,3017.0
2022-08-24 11:50:00,93.48,93.51,93.41,93.48,1604.0,92.2257,92.2553,92.1567,92.2257,1604.0
2022-08-24 12:00:00,93.44,93.56,93.35,93.35,3299.0,92.1862,92.3046,92.0975,92.0975,3299.0
2022-08-24 12:10:00,93.34,93.5,93.26,93.31,2089.0,92.0876,92.2454,92.0087,92.058,2089.0
2022-08-24 12:20:00,93.28,93.3,93.16,93.26,3263.0,92.0284,92.0481,91.91,92.0087,3263.0
2022-08-24 12:30:00,93.29,93.29,93.14,93.18,2145.0,92.0383,92.0383,91.8903,91.9297,2145.0
2022-08-24 12:40:00,93.17,93.21,92.85,92.87,5009.0,91.9199,91.9593,91.6042,91.6239,5009.0
2022-08-24 12:50:00,92.81,92.87,92.69,92.84,2698.0,91.5647,91.6239,91.4463,91.5943,2698.0
2022-08-24 13:00:00,92.83,93.01,92.83,93.01,1100.0,91.5844,91.762,91.5844,91.762,1100.0
2022-08-24 13:10:00,93.0,93.02,92.79,92.81,3100.0,91.7522,91.7719,91.545,91.5647,3100.0
2022-08-24 13:20:00,92.75,92.79,92.28,92.29,4730.0,91.5055,91.545,91.0418,91.0517,4730.0
2022-08-24 13:30:00,92.29,92.47,92.26,92.47,4669.0,91.0517,91.2293,91.0221,91.2293,4669.0
2022-08-24 13:40:00,92.45,92.51,92.39,92.49,2326.0,91.2095,91.2687,91.1503,91.249,2326.0
2022-08-24 13:50:00,92.51,92.56,92.44,92.47,3287.0,91.2687,91.3181,91.1997,91.2293,3287.0
2022-08-24 14:00:00,92.49,92.58,92.42,92.58,5216.0,91.249,91.3378,91.1799,91.3378,5216.0
2022-08-24 14:10:00,92.57,92.6,92.36,92.41,5317.0,91.3279,91.3575,91.1207,91.1701,5317.0
2022-08-24 14:20:00,92.42,92.51,92.34,92.47,9316.0,91.1799,91.2687,91.101,91.2293,9316.0
2022-08-24 14:30:00,92.47,92.51,92.28,92.31,5910.0,91.2293,91.2687,91.0418,91.0714,5910.0
2022-08-24 14:40:00,92.33,92.35,92.15,92.29,14406.0,91.0911,91.1109,90.9136,91.0517,14406.0
2022-08-24 14:50:00,92.29,92.51,92.29,92.44,9209.0,91.0517,91.2687,91.0517,91.1997,9209.0
2022-08-24 15:00:00,92.43,92.6,92.37,92.56,6184.0,91.1898,91.3575,91.1306,91.3181,6184.0
2022-08-24 15:10:00,92.59,92.81,92.57,92.81,10865.0,91.3477,91.5647,91.3279,91.5647,10865.0
2022-08-24 15:20:00,92.81,92.91,92.75,92.78,8783.0,91.5647,91.6634,91.5055,91.5351,8783.0
2022-08-24 15:30:00,92.79,93.05,92.78,93.03,12221.0,91.545,91.8015,91.5351,91.7818,12221.0
2022-08-24 15:40:00,93.0,93.02,92.8,92.81,14896.0,91.7522,91.7719,91.5548,91.5647,14896.0
2022-08-24 15:50:00,92.74,93.0,92.48,92.56,108494.0,91.4956,91.7522,91.2391,91.3181,108494.0
2022-08-25 09:30:00,92.76,94.41,92.7,94.38,44988.0,91.5154,93.1432,91.4562,93.1136,44988.0
2022-08-25 09:40:00,94.42,94.53,94.03,94.03,4574.0,93.1531,93.2616,92.7683,92.7683,4574.0
2022-08-25 09:50:00,94.05,95.09,94.01,95.0,6922.0,92.7881,93.8141,92.7486,93.7253,6922.0
2022-08-25 10:00:00,94.88,95.0,94.67,94.7,6346.0,93.6069,93.7253,93.3997,93.4293,6346.0
2022-08-25 10:10:00,94.86,94.98,94.67,94.76,8223.0,93.5872,93.7056,93.3997,93.4885,8223.0
2022-08-25 10:20:00,94.77,95.49,94.77,95.35,8870.0,93.4984,94.2087,93.4984,94.0706,8870.0
2022-08-25 10:30:00,95.24,95.51,95.24,95.45,10468.0,93.9621,94.2285,93.9621,94.1693,10468.0
2022-08-25 10:40:00,95.6,95.71,95.32,95.57,7445.0,94.3173,94.4258,94.041,94.2877,7445.0
2022-08-25 10:50:00,95.61,95.63,95.27,95.42,4738.0,94.3271,94.3469,93.9917,94.1397,4738.0
2022-08-25 11:00:00,95.38,95.46,95.03,95.08,24771.0,94.1002,94.1791,93.7549,93.8042,24771.0
2022-08-25 11:10:00,95.11,95.27,94.91,94.96,5966.0,93.8338,93.9917,93.6365,93.6859,5966.0
2022-08-25 11:20:00,94.96,95.14,94.76,95.12,6013.0,93.6859,93.8634,93.4885,93.8437,6013.0
2022-08-25 11:30:00,95.08,95.14,94.92,95.11,4475.0,93.8042,93.8634,93.6464,93.8338,4475.0
2022-08-25 11:40:00,95.11,95.42,95.11,95.32,6078.0,93.8338,94.1397,93.8338,94.041,6078.0
2022-08-25 11:50:00,95.31,95.37,95.17,95.35,5919.0,94.0312,94.0904,93.893,94.0706,5919.0
2022-08-25 12:00:00,95.35,95.55,95.28,95.28,3082.0,94.0706,94.2679,94.0016,94.0016,3082.0
2022-08-25 12:10:00,95.26,95.33,94.83,94.95,4738.0,93.9818,94.0509,93.5576,93.676,4738.0
2022-08-25 12:20:00,94.94,95.07,94.88,95.06,3168.0,93.6661,93.7944,93.6069,93.7845,3168.0
2022-08-25 12:30:00,95.0,95.12,95.0,95.05,3794.0,93.7253,93.8437,93.7253,93.7746,3794.0
2022-08-25 12:40:00,95.07,95.07,94.68,94.68,5421.0,93.7944,93.7944,93.4096,93.4096,5421.0
2022-08-25 12:50:00,94.81,95.11,94.78,95.11,17259.0,93.5379,93.8338,93.5083,93.8338,17259.0
2022-08-25 13:00:00,95.11,95.4,95.06,95.09,7071.0,93.8338,94.12,93.7845,93.8141,7071.0
2022-08-25 13:10:00,95.04,95.2,95.01,95.14,4578.0,93.7648,93.9226,93.7352,93.8634,4578.0
2022-08-25 13:20:00,95.14,95.18,95.02,95.05,4808.0,93.8634,93.9029,93.745,93.7746,4808.0
2022-08-25 13:30:00,95.02,95.36,95.02,95.28,5878.0,93.745,94.0805,93.745,94.0016,5878.0
2022-08-25 13:40:00,95.3,95.44,95.27,95.31,5635.0,94.0213,94.1594,93.9917,94.0312,5635.0
2022-08-25 13:50:00,95.32,95.39,95.24,95.24,5488.0,94.041,94.1101,93.9621,93.9621,5488.0
2022-08-25 14:00:00,95.29,95.45,95.2,95.21,7650.0,94.0114,94.1693,93.9226,93.9325,7650.0
2022-08-25 14:10:00,95.25,95.39,95.23,95.33,3867.0,93.972,94.1101,93.9522,94.0509,3867.0
2022-08-25 14:20:00,95.33,95.44,95.32,95.41,5105.0,94.0509,94.1594,94.041,94.1298,5105.0
2022-08-25 14:30:00,95.4,95.4,95.19,95.23,6609.0,94.12,94.12,93.9128,93.9522,6609.0
2022-08-25 14:40:00,95.21,95.21,95.01,95.02,6344.0,93.9325,93.9325,93.7352,93.745,6344.0
2022-08-25 14:50:00,95.02,95.06,94.85,94.95,12311.0,93.745,93.7845,93.5773,93.676,12311.0
2022-08-25 15:00:00,94.95,95.0,94.8,94.84,12517.0,93.676,93.7253,93.528,93.5675,12517.0
2022-08-25 15:10:00,94.81,95.11,94.76,95.11,13031.0,93.5379,93.8338,93.4885,93.8338,13031.0
2022-08-25 15:20:00,95.16,95.28,95.04,95.28,24369.0,93.8832,94.0016,93.7648,94.0016,24369.0
2022-08-25 15:30:00,95.31,95.61,95.21,95.61,18860.0,94.0312,94.3271,93.9325,94.3271,18860.0
2022-08-25 15:40:00,95.66,96.0,95.64,95.98,32756.0,94.3765,94.7119,94.3567,94.6922,32756.0
2022-08-25 15:50:00,96.0,96.4,95.77,96.35,184974.0,94.7119,95.1065,94.485,95.0572,184974.0
2022-08-26 09:30:00,96.38,96.45,95.39,95.4,117164.0,95.0868,95.1559,94.1101,94.12,117164.0
2022-08-26 09:40:00,95.18,95.86,95.12,95.41,10981.0,93.9029,94.5738,93.8437,94.1298,10981.0
2022-08-26 09:50:00,95.3,95.99,95.3,95.87,42790.0,94.0213,94.702,94.0213,94.5836,42790.0
2022-08-26 10:00:00,95.8,95.92,94.28,95.9,10548.0,94.5146,94.633,93.015,94.6132,10548.0
2022-08-26 10:10:00,95.9,95.98,95.19,95.3,7448.0,94.6132,94.6922,93.9128,94.0213,7448.0
2022-08-26 10:20:00,95.12,95.16,94.0,94.14,5266.0,93.8437,93.8832,92.7387,92.8769,5266.0
2022-08-26 10:30:00,94.07,94.07,93.15,93.18,37759.0,92.8078,92.8078,91.9001,91.9297,37759.0
2022-08-26 10:40:00,93.13,93.79,93.11,93.71,12260.0,91.8804,92.5316,91.8607,92.4526,12260.0
2022-08-26 10:50:00,93.52,93.61,93.23,93.47,9702.0,92.2652,92.354,91.9791,92.2158,9702.0
2022-08-26 11:00:00,93.54,93.57,93.01,93.01,29638.0,92.2849,92.3145,91.762,91.762,29638.0
2022-08-26 11:10:00,93.06,93.24,92.82,92.91,12677.0,91.8113,91.9889,91.5746,91.6634,12677.0
2022-08-26 11:20:00,92.9,93.14,92.68,93.01,15160.0,91.6535,91.8903,91.4364,91.762,15160.0
2022-08-26 11:30:00,92.97,93.14,92.84,92.89,12712.0,91.7226,91.8903,91.5943,91.6436,12712.0
2022-08-26 11:40:00,92.97,93.17,92.78,93.12,73947.0,91.7226,91.9199,91.5351,91.8705,73947.0
2022-08-26 11:50:00,93.13,93.33,92.98,92.99,7674.0,91.8804,92.0777,91.7324,91.7423,7674.0
2022-08-26 12:00:00,93.01,93.01,92.65,92.65,6575.0,91.762,91.762,91.4068,91.4068,6575.0
2022-08-26 12:10:00,92.54,92.54,92.27,92.29,8280.0,91.2983,91.2983,91.0319,91.0517,8280.0
2022-08-26 12:20:00,92.26,92.28,92.0,92.23,30497.0,91.0221,91.0418,90.7656,90.9925,30497.0
2022-08-26 12:30:00,92.31,92.34,92.01,92.17,6676.0,91.0714,91.101,90.7754,90.9333,6676.0
2022-08-26 12:40:00,92.19,92.49,92.15,92.41,4758.0,90.953,91.249,90.9136,91.1701,4758.0
2022-08-26 12:50:00,92.39,92.43,92.11,92.18,69912.0,91.1503,91.1898,90.8741,90.9432,69912.0
2022-08-26 13:00:00,92.18,92.54,92.09,92.45,12454.0,90.9432,91.2983,90.8544,91.2095,12454.0
2022-08-26 13:10:00,92.44,92.47,92.03,92.05,25758.0,91.1997,91.2293,90.7952,90.8149,25758.0
2022-08-26 13:20:00,92.05,92.12,91.98,92.0,5264.0,90.8149,90.884,90.7458,90.7656,5264.0
2022-08-26 13:30:00,92.01,92.01,91.64,91.76,5820.0,90.7754,90.7754,90.4104,90.5288,5820.0
2022-08-26 13:40:00,91.73,91.86,91.53,91.83,8398.0,90.4992,90.6274,90.3019,90.5979,8398.0
2022-08-26 13:50:00,91.81,91.84,91.32,91.32,9595.0,90.5781,90.6077,90.0947,90.0947,9595.0
2022-08-26 14:00:00,91.4,91.42,91.26,91.29,9572.0,90.1736,90.1934,90.0355,90.0651,9572.0
2022-08-26 14:10:00,91.24,91.24,91.0,91.04,24038.0,90.0158,90.0158,89.779,89.8185,24038.0
2022-08-26 14:20:00,91.0,91.33,91.0,91.2,9942.0,89.779,90.1046,89.779,89.9763,9942.0
2022-08-26 14:30:00,91.24,91.44,91.13,91.22,16217.0,90.0158,90.2131,89.9072,89.996,16217.0
2022-08-26 14:40:00,91.22,91.35,91.13,91.25,15054.0,89.996,90.1243,89.9072,90.0256,15054.0
2022-08-26 14:50:00,91.25,91.3,91.05,91.25,32014.0,90.0256,90.075,89.8283,90.0256,32014.0
2022-08-26 15:00:00,91.26,91.62,91.2,91.21,13973.0,90.0355,90.3907,89.9763,89.9862,13973.0
2022-08-26 15:10:00,91.19,91.24,90.97,91.07,44714.0,89.9664,90.0158,89.7494,89.848,44714.0
2022-08-26 15:20:00,91.1,91.16,90.74,90.74,25122.0,89.8776,89.9368,89.5225,89.5225,25122.0
2022-08-26 15:30:00,90.74,90.82,90.4,90.4,48192.0,89.5225,89.6014,89.187,89.187,48192.0
2022-08-26 15:40:00,90.38,90.41,89.89,90.15,84462.0,89.1673,89.1969,88.6839,88.9404,84462.0
2022-08-26 15:50:00,90.23,90.38,90.06,90.17,174700.0,89.0193,89.1673,88.8516,88.9601,174700.0
2022-08-29 09:30:00,89.44,90.67,88.97,90.01,36250.0,88.2399,89.4534,87.7762,88.8023,36250.0
2022-08-29 09:40:00,90.03,90.52,89.97,90.16,14920.0,88.822,89.3054,88.7628,88.9503,14920.0
2022-08-29 09:50:00,90.15,90.42,89.9,89.9,8050.0,88.9404,89.2068,88.6937,88.6937,8050.0
2022-08-29 10:00:00,89.86,89.99,89.52,89.72,8984.0,88.6543,88.7825,88.3188,88.5162,8984.0
2022-08-29 10:10:00,89.71,90.09,89.31,89.99,13093.0,88.5063,88.8812,88.1117,88.7825,13093.0
2022-08-29 10:20:00,90.03,90.19,89.66,89.66,22457.0,88.822,88.9799,88.457,88.457,22457.0
2022-08-29 10:30:00,89.56,89.61,88.5,88.5,20514.0,88.3583,88.4076,87.3125,87.3125,20514.0
2022-08-29 10:40:00,88.56,88.75,88.38,88.52,13272.0,87.3717,87.5592,87.1941,87.3323,13272.0
2022-08-29 10:50:00,88.64,88.7,87.83,88.02,20328.0,87.4507,87.5098,86.6515,86.839,20328.0
2022-08-29 11:00:00,87.95,88.38,87.95,88.13,12170.0,86.7699,87.1941,86.7699,86.9475,12170.0
2022-08-29 11:10:00,88.21,88.22,87.91,88.14,8257.0,87.0264,87.0363,86.7304,86.9574,8257.0
2022-08-29 11:20:00,88.1,88.44,88.06,88.25,9668.0,86.9179,87.2533,86.8784,87.0659,9668.0
2022-08-29 11:30:00,88.26,88.64,88.1,88.32,18750.0,87.0758,87.4507,86.9179,87.1349,18750.0
2022-08-29 11:40:00,88.23,88.24,87.89,88.12,4555.0,87.0462,87.056,86.7107,86.9376,4555.0
2022-08-29 11:50:00,88.09,88.22,88.02,88.17,7198.0,86.908,87.0363,86.839,86.987,7198.0
2022-08-29 12:00:00,88.17,88.46,88.07,88.46,5849.0,86.987,87.2731,86.8883,87.2731,5849.0
2022-08-29 12:10:00,88.42,88.72,88.42,88.65,5006.0,87.2336,87.5296,87.2336,87.4605,5006.0
2022-08-29 12:20:00,88.54,88.55,88.23,88.31,6216.0,87.352,87.3619,87.0462,87.1251,6216.0
2022-08-29 12:30:00,88.36,88.38,88.04,88.06,35503.0,87.1744,87.1941,86.8587,86.8784,35503.0
2022-08-29 12:40:00,88.07,88.57,88.07,88.55,6421.0,86.8883,87.3816,86.8883,87.3619,6421.0
2022-08-29 12:50:00,88.53,88.91,88.52,88.81,9015.0,87.3421,87.717,87.3323,87.6184,9015.0
2022-08-29 13:00:00,88.75,88.86,88.54,88.76,5402.0,87.5592,87.6677,87.352,87.569,5402.0
2022-08-29 13:10:00,88.74,88.86,88.38,88.44,14131.0,87.5493,87.6677,87.1941,87.2533,14131.0
2022-08-29 13:20:00,88.52,88.67,88.41,88.64,6299.0,87.3323,87.4803,87.2237,87.4507,6299.0
2022-08-29 13:30:00,88.61,88.89,88.6,88.67,10747.0,87.4211,87.6973,87.4112,87.4803,10747.0
2022-08-29 13:40:00,88.68,89.14,88.62,88.73,11309.0,87.4901,87.9439,87.4309,87.5394,11309.0
2022-08-29 13:50:00,88.72,88.78,88.68,88.75,4018.0,87.5296,87.5888,87.4901,87.5592,4018.0
2022-08-29 14:00:00,88.7,88.72,88.5,88.6,4468.0,87.5098,87.5296,87.3125,87.4112,4468.0
2022-08-29 14:10:00,88.55,88.68,88.14,88.15,9112.0,87.3619,87.4901,86.9574,86.9672,9112.0
2022-08-29 14:20:00,88.09,88.28,88.04,88.08,5647.0,86.908,87.0955,86.8587,86.8982,5647.0
2022-08-29 14:30:00,88.11,88.38,88.11,88.31,4621.0,86.9278,87.1941,86.9278,87.1251,4621.0
2022-08-29 14:40:00,88.34,88.39,88.25,88.26,5485.0,87.1547,87.204,87.0659,87.0758,5485.0
2022-08-29 14:50:00,88.23,88.3,88.0,88.3,12175.0,87.0462,87.1152,86.8192,87.1152,12175.0
2022-08-29 15:00:00,88.34,88.66,88.29,88.42,11353.0,87.1547,87.4704,87.1054,87.2336,11353.0
2022-08-29 15:10:00,88.46,88.58,88.38,88.45,10290.0,87.2731,87.3915,87.1941,87.2632,10290.0
2022-08-29 15:20:00,88.42,88.55,88.22,88.27,9889.0,87.2336,87.3619,87.0363,87.0856,9889.0
2022-08-29 15:30:00,88.29,88.45,88.16,88.45,13969.0,87.1054,87.2632,86.9771,87.2632,13969.0
2022-08-29 15:40:00,88.45,88.5,88.12,88.19,29458.0,87.2632,87.3125,86.9376,87.0067,29458.0
2022-08-29 15:50:00,88.16,88.24,87.52,87.63,138031.0,86.9771,87.056,86.3457,86.4542,138031.0
2022-08-30 09:30:00,88.3,88.6,87.65,87.87,36182.0,87.227,87.5234,86.5849,86.8022,36182.0
2022-08-30 09:40:00,87.95,88.16,87.3,87.52,15695.0,86.8813,87.0887,86.2392,86.4565,15695.0
2022-08-30 09:50:00,87.5,87.52,87.13,87.19,21173.0,86.4367,86.4565,86.0712,86.1305,21173.0
2022-08-30 10:00:00,87.24,87.5,86.8,86.99,11515.0,86.1799,86.4367,85.7452,85.9329,11515.0
2022-08-30 10:10:00,86.97,87.06,86.74,87.01,6565.0,85.9132,86.0021,85.686,85.9527,6565.0
2022-08-30 10:20:00,86.97,86.99,86.08,86.21,36983.0,85.9132,85.9329,85.034,85.1624,36983.0
2022-08-30 10:30:00,86.19,86.19,85.59,85.86,17602.0,85.1426,85.1426,84.5499,84.8167,17602.0
2022-08-30 10:40:00,85.83,85.87,85.5,85.54,16164.0,84.787,84.8265,84.461,84.5005,16164.0
2022-08-30 10:50:00,85.52,86.21,85.41,86.17,18905.0,84.4808,85.1624,84.3721,85.1229,18905.0
2022-08-30 11:00:00,86.24,86.37,85.87,85.91,12721.0,85.192,85.3205,84.8265,84.866,12721.0
2022-08-30 11:10:00,85.91,86.07,85.55,86.06,18943.0,84.866,85.0241,84.5104,85.0142,18943.0
2022-08-30 11:20:00,86.16,86.16,85.7,85.94,16313.0,85.113,85.113,84.6586,84.8957,16313.0
2022-08-30 11:30:00,85.93,86.11,85.77,85.77,11301.0,84.8858,85.0636,84.7278,84.7278,11301.0
2022-08-30 11:40:00,85.74,86.05,85.63,85.7,11455.0,84.6981,85.0043,84.5895,84.6586,11455.0
2022-08-30 11:50:00,85.67,86.11,85.66,85.85,10051.0,84.629,85.0636,84.6191,84.8068,10051.0
2022-08-30 12:00:00,85.81,86.12,85.81,85.98,12624.0,84.7673,85.0735,84.7673,84.9352,12624.0
2022-08-30 12:10:00,85.98,86.28,85.98,86.0,17775.0,84.9352,85.2316,84.9352,84.955,17775.0
2022-08-30 12:20:00,85.97,85.98,85.79,85.92,5762.0,84.9253,84.9352,84.7475,84.8759,5762.0
2022-08-30 12:30:00,85.93,85.95,85.64,85.79,5023.0,84.8858,84.9056,84.5993,84.7475,5023.0
2022-08-30 12:40:00,85.75,85.75,85.31,85.47,10062.0,84.708,84.708,84.2733,84.4314,10062.0
2022-08-30 12:50:00,85.46,85.56,85.41,85.46,19795.0,84.4215,84.5203,84.3721,84.4215,19795.0
2022-08-30 13:00:00,85.47,85.63,85.31,85.31,17760.0,84.4314,84.5895,84.2733,84.2733,17760.0
2022-08-30 13:10:00,85.33,85.36,85.16,85.22,10795.0,84.2931,84.3227,84.1252,84.1844,10795.0
2022-08-30 13:20:00,85.2,85.28,85.08,85.27,15397.0,84.1647,84.2437,84.0461,84.2338,15397.0
2022-08-30 13:30:00,85.3,85.43,85.24,85.35,13241.0,84.2635,84.3919,84.2042,84.3129,13241.0
2022-08-30 13:40:00,85.37,85.38,84.95,85.22,33443.0,84.3326,84.3425,83.9177,84.1844,33443.0
2022-08-30 13:50:00,85.23,85.66,85.22,85.48,21537.0,84.1943,84.6191,84.1844,84.4413,21537.0
2022-08-30 14:00:00,85.47,85.58,85.33,85.46,12301.0,84.4314,84.5401,84.2931,84.4215,12301.0
2022-08-30 14:10:00,85.45,85.62,85.43,85.5,13994.0,84.4116,84.5796,84.3919,84.461,13994.0
2022-08-30 14:20:00,85.52,85.61,85.28,85.3,11879.0,84.4808,84.5697,84.2437,84.2635,11879.0
2022-08-30 14:30:00,85.3,85.64,85.3,85.53,13825.0,84.2635,84.5993,84.2635,84.4907,13825.0
2022-08-30 14:40:00,85.55,85.56,85.17,85.22,16311.0,84.5104,84.5203,84.135,84.1844,16311.0
2022-08-30 14:50:00,85.23,85.58,85.11,85.43,37975.0,84.1943,84.5401,84.0758,84.3919,37975.0
2022-08-30 15:00:00,85.41,85.88,85.4,85.85,29809.0,84.3721,84.8364,84.3622,84.8068,29809.0
2022-08-30 15:10:00,85.83,86.0,85.65,85.87,30050.0,84.787,84.955,84.6092,84.8265,30050.0
2022-08-30 15:20:00,85.88,85.96,85.67,85.68,34809.0,84.8364,84.9154,84.629,84.6388,34809.0
2022-08-30 15:30:00,85.7,85.72,85.44,85.5,66188.0,84.6586,84.6784,84.4018,84.461,66188.0
2022-08-30 15:40:00,85.48,85.68,85.21,85.25,84307.0,84.4413,84.6388,84.1746,84.2141,84307.0
2022-08-30 15:50:00,85.27,85.87,85.11,85.72,336130.0,84.2338,84.8265,84.0758,84.6784,336130.0
2022-08-31 09:30:00,86.65,86.65,85.4,85.44,26369.0,85.5971,85.5971,84.3622,84.4018,26369.0
2022-08-31 09:40:00,85.37,86.56,85.37,86.39,9044.0,84.3326,85.5082,84.3326,85.3402,9044.0
2022-08-31 09:50:00,86.46,86.57,85.91,85.91,31997.0,85.4094,85.518,84.866,84.866,31997.0
2022-08-31 10:00:00,85.99,85.99,85.53,85.63,12842.0,84.9451,84.9451,84.4907,84.5895,12842.0
2022-08-31 10:10:00,85.73,86.16,85.39,85.58,14583.0,84.6882,85.113,84.3524,84.5401,14583.0
2022-08-31 10:20:00,85.64,85.73,84.93,84.93,10293.0,84.5993,84.6882,83.898,83.898,10293.0
2022-08-31 10:30:00,84.99,85.02,84.36,84.41,21798.0,83.9572,83.9869,83.3349,83.3843,21798.0
2022-08-31 10:40:00,84.41,85.02,84.34,84.88,34647.0,83.3843,83.9869,83.3151,83.8486,34647.0
2022-08-31 10:50:00,84.76,84.9,84.4,84.59,8086.0,83.73,83.8683,83.3744,83.5621,8086.0
2022-08-31 11:00:00,84.59,84.61,84.31,84.52,10655.0,83.5621,83.5818,83.2855,83.4929,10655.0
2022-08-31 11:10:00,84.53,84.53,84.25,84.44,16828.0,83.5028,83.5028,83.2262,83.4139,16828.0
2022-08-31 11:20:00,84.44,84.69,84.38,84.51,29125.0,83.4139,83.6609,83.3546,83.4831,29125.0
2022-08-31 11:30:00,84.49,84.6,84.4,84.4,28387.0,83.4633,83.572,83.3744,83.3744,28387.0
2022-08-31 11:40:00,84.38,84.56,84.31,84.45,11645.0,83.3546,83.5325,83.2855,83.4238,11645.0
2022-08-31 11:50:00,84.5,84.98,84.49,84.86,3765.0,83.4732,83.9474,83.4633,83.8288,3765.0
2022-08-31 12:00:00,84.89,84.9,84.65,84.79,5986.0,83.8584,83.8683,83.6214,83.7597,5986.0
2022-08-31 12:10:00,84.74,85.03,84.69,84.84,5065.0,83.7103,83.9967,83.6609,83.8091,5065.0
2022-08-31 12:20:00,84.82,84.83,84.63,84.72,6218.0,83.7893,83.7992,83.6016,83.6905,6218.0
2022-08-31 12:30:00,84.72,84.84,84.71,84.75,2999.0,83.6905,83.8091,83.6806,83.7201,2999.0
2022-08-31 12:40:00,84.73,84.73,84.49,84.67,8139.0,83.7004,83.7004,83.4633,83.6411,8139.0
2022-08-31 12:50:00,84.64,84.64,84.29,84.38,10029.0,83.6115,83.6115,83.2657,83.3546,10029.0
2022-08-31 13:00:00,84.36,84.41,84.26,84.33,9058.0,83.3349,83.3843,83.2361,83.3052,9058.0
2022-08-31 13:10:00,84.38,84.48,84.21,84.21,9021.0,83.3546,83.4534,83.1867,83.1867,9021.0
2022-08-31 13:20:00,84.25,84.28,83.99,84.16,13235.0,83.2262,83.2559,82.9694,83.1373,13235.0
2022-08-31 13:30:00,84.15,84.18,83.93,83.95,16726.0,83.1274,83.1571,82.9101,82.9299,16726.0
2022-08-31 13:40:00,83.92,84.22,83.82,84.15,10163.0,82.9002,83.1966,82.8014,83.1274,10163.0
2022-08-31 13:50:00,84.21,84.36,84.12,84.22,9741.0,83.1867,83.3349,83.0978,83.1966,9741.0
2022-08-31 14:00:00,84.2,84.38,84.08,84.33,13683.0,83.1768,83.3546,83.0583,83.3052,13683.0
2022-08-31 14:10:00,84.33,84.33,84.16,84.26,8587.0,83.3052,83.3052,83.1373,83.2361,8587.0
2022-08-31 14:20:00,84.24,84.41,84.19,84.3,14596.0,83.2163,83.3843,83.1669,83.2756,14596.0
2022-08-31 14:30:00,84.26,84.3,84.07,84.17,8822.0,83.2361,83.2756,83.0484,83.1472,8822.0
2022-08-31 14:40:00,84.13,84.17,83.97,84.06,10220.0,83.1077,83.1472,82.9496,83.0385,10220.0
2022-08-31 14:50:00,84.03,84.16,83.97,84.07,18693.0,83.0089,83.1373,82.9496,83.0484,18693.0
2022-08-31 15:00:00,84.14,84.54,84.0,84.5,15109.0,83.1176,83.5127,82.9793,83.4732,15109.0
2022-08-31 15:10:00,84.49,85.32,84.45,85.11,14797.0,83.4633,84.2832,83.4238,84.0758,14797.0
2022-08-31 15:20:00,85.09,85.09,84.72,84.79,23760.0,84.056,84.056,83.6905,83.7597,23760.0
2022-08-31 15:30:00,84.78,85.03,84.77,84.98,21997.0,83.7498,83.9967,83.7399,83.9474,21997.0
2022-08-31 15:40:00,84.98,85.29,84.9,85.08,35181.0,83.9474,84.2536,83.8683,84.0461,35181.0
2022-08-31 15:50:00,85.06,85.22,84.52,84.63,210605.0,84.0264,84.1844,83.4929,83.6016,210605.0
2022-09-01 09:30:00,83.12,83.12,82.23,82.54,27290.0,82.11,82.11,81.2308,81.537,27290.0
2022-09-01 09:40:00,82.63,83.07,81.83,81.83,33073.0,81.6259,82.0606,80.8356,80.8356,33073.0
2022-09-01 09:50:00,81.77,81.84,81.45,81.68,38558.0,80.7764,80.8455,80.4602,80.6875,38558.0
2022-09-01 10:00:00,81.65,81.81,81.27,81.47,22217.0,80.6578,80.8159,80.2824,80.48,22217.0
2022-09-01 10:10:00,81.46,81.53,81.03,81.25,12187.0,80.4701,80.5393,80.0453,80.2627,12187.0
2022-09-01 10:20:00,81.26,82.06,81.21,81.87,31379.0,80.2726,81.0628,80.2232,80.8751,31379.0
2022-09-01 10:30:00,81.89,81.93,81.43,81.49,5507.0,80.8949,80.9344,80.4405,80.4998,5507.0
2022-09-01 10:40:00,81.45,81.5,81.11,81.28,13961.0,80.4602,80.5096,80.1244,80.2923,13961.0
2022-09-01 10:50:00,81.36,81.55,81.16,81.19,25542.0,80.3713,80.559,80.1738,80.2034,25542.0
2022-09-01 11:00:00,81.18,81.2,80.78,80.93,30629.0,80.1935,80.2133,79.7984,79.9466,30629.0
2022-09-01 11:10:00,80.92,81.15,80.79,80.8,58772.0,79.9367,80.1639,79.8083,79.8181,58772.0
2022-09-01 11:20:00,80.8,80.83,80.41,80.49,15044.0,79.8181,79.8478,79.4329,79.5119,15044.0
2022-09-01 11:30:00,80.51,81.43,80.46,81.18,18984.0,79.5317,80.4405,79.4823,80.1935,18984.0
2022-09-01 11:40:00,81.15,81.15,80.78,80.82,11666.0,80.1639,80.1639,79.7984,79.8379,11666.0
2022-09-01 11:50:00,80.83,80.92,80.69,80.92,17567.0,79.8478,79.9367,79.7095,79.9367,17567.0
2022-09-01 12:00:00,80.94,81.02,80.79,80.98,6290.0,79.9564,80.0355,79.8083,79.996,6290.0
2022-09-01 12:10:00,80.97,81.09,80.82,80.88,8805.0,79.9861,80.1046,79.8379,79.8972,8805.0
2022-09-01 12:20:00,80.91,81.03,80.71,80.85,11911.0,79.9268,80.0453,79.7292,79.8675,11911.0
2022-09-01 12:30:00,80.84,80.88,80.58,80.62,8835.0,79.8577,79.8972,79.6008,79.6403,8835.0
2022-09-01 12:40:00,80.63,81.12,80.61,81.09,18365.0,79.6502,80.1343,79.6305,80.1046,18365.0
2022-09-01 12:50:00,81.12,81.25,80.99,81.19,5505.0,80.1343,80.2627,80.0058,80.2034,5505.0
2022-09-01 13:00:00,81.17,81.66,81.11,81.64,11639.0,80.1836,80.6677,80.1244,80.6479,11639.0
2022-09-01 13:10:00,81.67,81.98,81.56,81.73,6759.0,80.6776,80.9838,80.5689,80.7368,6759.0
2022-09-01 13:20:00,81.73,82.13,81.71,82.13,10628.0,80.7368,81.132,80.7171,81.132,10628.0
2022-09-01 13:30:00,82.11,82.17,81.75,81.85,9066.0,81.1122,81.1715,80.7566,80.8554,9066.0
2022-09-01 13:40:00,81.84,81.85,81.63,81.7,4655.0,80.8455,80.8554,80.6381,80.7072,4655.0
2022-09-01 13:50:00,81.76,81.76,81.48,81.69,7291.0,80.7665,80.7665,80.4899,80.6973,7291.0
2022-09-01 14:00:00,81.65,81.94,81.54,81.69,7130.0,80.6578,80.9443,80.5492,80.6973,7130.0
2022-09-01 14:10:00,81.73,81.85,81.68,81.8,17701.0,80.7368,80.8554,80.6875,80.806,17701.0
2022-09-01 14:20:00,81.8,82.38,81.79,82.11,72745.0,80.806,81.3789,80.7961,81.1122,72745.0
2022-09-01 14:30:00,82.1,82.67,82.1,82.28,91733.0,81.1023,81.6654,81.1023,81.2802,91733.0
2022-09-01 14:40:00,82.26,82.46,82.17,82.26,40984.0,81.2604,81.458,81.1715,81.2604,40984.0
2022-09-01 14:50:00,82.33,82.55,82.19,82.33,31704.0,81.3296,81.5469,81.1913,81.3296,31704.0
2022-09-01 15:00:00,82.27,82.61,82.21,82.5,57671.0,81.2703,81.6061,81.211,81.4975,57671.0
2022-09-01 15:10:00,82.5,82.78,82.42,82.47,36819.0,81.4975,81.7741,81.4185,81.4679,36819.0
2022-09-01 15:20:00,82.45,82.45,82.11,82.13,39961.0,81.4481,81.4481,81.1122,81.132,39961.0
2022-09-01 15:30:00,82.09,82.24,81.95,82.2,42878.0,81.0925,81.2406,80.9542,81.2011,42878.0
2022-09-01 15:40:00,82.19,82.37,81.97,82.16,116398.0,81.1913,81.3691,80.9739,81.1616,116398.0
2022-09-01 15:50:00,82.18,82.87,82.1,82.79,276585.0,81.1814,81.863,81.1023,81.784,276585.0
2022-09-02 09:30:00,84.39,84.9,83.07,83.39,39751.0,83.3645,83.8683,82.0606,82.3767,39751.0
2022-09-02 09:40:00,83.41,83.55,82.92,83.43,12522.0,82.3964,82.5347,81.9124,82.4162,12522.0
2022-09-02 09:50:00,83.56,83.67,83.3,83.3,9846.0,82.5446,82.6533,82.2878,82.2878,9846.0
2022-09-02 10:00:00,83.34,83.68,83.15,83.62,18954.0,82.3273,82.6631,82.1396,82.6039,18954.0
2022-09-02 10:10:00,83.61,84.46,83.6,84.22,18364.0,82.594,83.4337,82.5841,83.1966,18364.0
2022-09-02 10:20:00,84.18,84.4,84.01,84.4,10167.0,83.1571,83.3744,82.9891,83.3744,10167.0
2022-09-02 10:30:00,84.4,85.03,84.4,84.92,15438.0,83.3744,83.9967,83.3744,83.8881,15438.0
2022-09-02 10:40:00,84.95,85.0,84.73,84.83,7835.0,83.9177,83.9671,83.7004,83.7992,7835.0
2022-09-02 10:50:00,84.83,84.91,84.06,84.48,9992.0,83.7992,83.8782,83.0385,83.4534,9992.0
2022-09-02 11:00:00,84.54,85.0,84.51,84.69,24417.0,83.5127,83.9671,83.4831,83.6609,24417.0
2022-09-02 11:10:00,84.63,84.88,84.59,84.85,13640.0,83.6016,83.8486,83.5621,83.8189,13640.0
2022-09-02 11:20:00,84.87,84.97,84.75,84.87,11949.0,83.8387,83.9375,83.7201,83.8387,11949.0
2022-09-02 11:30:00,84.95,85.08,84.72,84.94,10411.0,83.9177,84.0461,83.6905,83.9078,10411.0
2022-09-02 11:40:00,84.98,85.1,84.68,85.05,16925.0,83.9474,84.0659,83.651,84.0165,16925.0
2022-09-02 11:50:00,85.14,85.2,85.05,85.09,5520.0,84.1054,84.1647,84.0165,84.056,5520.0
2022-09-02 12:00:00,85.1,85.27,85.03,85.03,9540.0,84.0659,84.2338,83.9967,83.9967,9540.0
2022-09-02 12:10:00,85.07,85.15,84.74,84.83,7085.0,84.0363,84.1153,83.7103,83.7992,7085.0
2022-09-02 12:20:00,84.87,84.87,84.09,84.15,8058.0,83.8387,83.8387,83.0682,83.1274,8058.0
2022-09-02 12:30:00,84.17,84.29,83.84,84.03,15455.0,83.1472,83.2657,82.8212,83.0089,15455.0
2022-09-02 12:40:00,84.07,84.07,83.69,83.73,11954.0,83.0484,83.0484,82.673,82.7125,11954.0
2022-09-02 12:50:00,83.72,83.83,83.47,83.74,14954.0,82.7027,82.8113,82.4557,82.7224,14954.0
2022-09-02 13:00:00,83.61,83.65,83.11,83.24,4520.0,82.594,82.6335,82.1001,82.2285,4520.0
2022-09-02 13:10:00,83.26,83.36,83.06,83.18,11285.0,82.2483,82.347,82.0507,82.1692,11285.0
2022-09-02 13:20:00,83.16,83.16,82.55,82.59,12255.0,82.1495,82.1495,81.5469,81.5864,12255.0
2022-09-02 13:30:00,82.59,82.92,82.59,82.8,8892.0,81.5864,81.9124,81.5864,81.7938,8892.0
2022-09-02 13:40:00,82.75,82.89,82.47,82.5,5846.0,81.7444,81.8827,81.4679,81.4975,5846.0
2022-09-02 13:50:00,82.48,82.53,82.25,82.41,7396.0,81.4777,81.5271,81.2505,81.4086,7396.0
2022-09-02 14:00:00,82.46,82.69,82.4,82.6,10011.0,81.458,81.6852,81.3987,81.5963,10011.0
2022-09-02 14:10:00,82.66,82.72,82.45,82.65,6268.0,81.6555,81.7148,81.4481,81.6457,6268.0
2022-09-02 14:20:00,82.7,83.09,82.63,82.98,10491.0,81.6951,82.0803,81.6259,81.9717,10491.0
2022-09-02 14:30:00,83.03,83.18,82.8,83.11,10204.0,82.021,82.1692,81.7938,82.1001,10204.0
2022-09-02 14:40:00,83.14,83.29,83.05,83.16,11521.0,82.1297,82.2779,82.0408,82.1495,11521.0
2022-09-02 14:50:00,83.16,83.22,82.94,82.94,17767.0,82.1495,82.2087,81.9321,81.9321,17767.0
2022-09-02 15:00:00,82.92,83.58,82.92,83.4,14990.0,81.9124,82.5644,81.9124,82.3865,14990.0
2022-09-02 15:10:00,83.41,83.46,83.22,83.4,21350.0,82.3964,82.4458,82.2087,82.3865,21350.0
2022-09-02 15:20:00,83.38,83.46,83.02,83.24,22986.0,82.3668,82.4458,82.0112,82.2285,22986.0
2022-09-02 15:30:00,83.24,83.24,82.67,82.83,21886.0,82.2285,82.2285,81.6654,81.8235,21886.0
2022-09-02 15:40:00,82.85,83.06,82.72,82.97,35576.0,81.8432,82.0507,81.7148,81.9618,35576.0
2022-09-02 15:50:00,83.01,83.28,82.88,82.97,128119.0,82.0013,82.268,81.8729,81.9618,128119.0
2022-09-06 09:30:00,82.7,83.29,82.36,82.86,44935.0,81.6951,82.2779,81.3592,81.8531,44935.0
2022-09-06 09:40:00,82.83,83.48,82.83,83.25,22834.0,81.8235,82.4656,81.8235,82.2384,22834.0
2022-09-06 09:50:00,83.25,83.27,82.72,83.1,12297.0,82.2384,82.2581,81.7148,82.0902,12297.0
2022-09-06 10:00:00,82.98,82.98,81.93,82.03,15363.0,81.9717,81.9717,80.9344,81.0332,15363.0
2022-09-06 10:10:00,82.03,82.48,81.86,82.48,21478.0,81.0332,81.4777,80.8653,81.4777,21478.0
2022-09-06 10:20:00,82.45,82.9,82.29,82.67,21294.0,81.4481,81.8926,81.29,81.6654,21294.0
2022-09-06 10:30:00,82.65,83.03,82.43,83.03,23745.0,81.6457,82.021,81.4283,82.021,23745.0
2022-09-06 10:40:00,83.08,83.5,82.96,83.09,27958.0,82.0704,82.4853,81.9519,82.0803,27958.0
2022-09-06 10:50:00,83.13,83.87,83.13,83.74,16147.0,82.1198,82.8508,82.1198,82.7224,16147.0
2022-09-06 11:00:00,83.71,84.01,83.5,83.79,17292.0,82.6928,82.9891,82.4853,82.7718,17292.0
2022-09-06 11:10:00,83.75,83.75,83.38,83.57,11925.0,82.7323,82.7323,82.3668,82.5545,11925.0
2022-09-06 11:20:00,83.51,83.79,83.38,83.43,12983.0,82.4952,82.7718,82.3668,82.4162,12983.0
2022-09-06 11:30:00,83.46,83.83,83.4,83.62,7048.0,82.4458,82.8113,82.3865,82.6039,7048.0
2022-09-06 11:40:00,83.73,84.12,83.69,83.71,5472.0,82.7125,83.0978,82.673,82.6928,5472.0
2022-09-06 11:50:00,83.76,84.06,83.74,83.95,9454.0,82.7422,83.0385,82.7224,82.9299,9454.0
2022-09-06 12:00:00,83.95,84.01,83.6,83.6,12618.0,82.9299,82.9891,82.5841,82.5841,12618.0
2022-09-06 12:10:00,83.6,83.61,83.24,83.38,7660.0,82.5841,82.594,82.2285,82.3668,7660.0
2022-09-06 12:20:00,83.4,83.48,83.0,83.19,7593.0,82.3865,82.4656,81.9914,82.1791,7593.0
2022-09-06 12:30:00,83.19,83.28,83.08,83.19,9724.0,82.1791,82.268,82.0704,82.1791,9724.0
2022-09-06 12:40:00,83.22,83.41,83.08,83.31,7057.0,82.2087,82.3964,82.0704,82.2976,7057.0
2022-09-06 12:50:00,83.35,83.35,83.14,83.18,14315.0,82.3372,82.3372,82.1297,82.1692,14315.0
2022-09-06 13:00:00,83.12,83.13,82.64,82.65,8114.0,82.11,82.1198,81.6358,81.6457,8114.0
2022-09-06 13:10:00,82.67,82.7,82.44,82.59,9554.0,81.6654,81.6951,81.4382,81.5864,9554.0
2022-09-06 13:20:00,82.56,82.61,82.41,82.42,10916.0,81.5568,81.6061,81.4086,81.4185,10916.0
2022-09-06 13:30:00,82.48,82.73,82.31,82.49,7461.0,81.4777,81.7247,81.3098,81.4876,7461.0
2022-09-06 13:40:00,82.5,82.52,82.3,82.34,11016.0,81.4975,81.5172,81.2999,81.3394,11016.0
2022-09-06 13:50:00,82.3,82.5,82.18,82.5,10526.0,81.2999,81.4975,81.1814,81.4975,10526.0
2022-09-06 14:00:00,82.46,82.61,82.37,82.59,16491.0,81.458,81.6061,81.3691,81.5864,16491.0
2022-09-06 14:10:00,82.58,82.97,82.57,82.84,13492.0,81.5765,81.9618,81.5666,81.8334,13492.0
2022-09-06 14:20:00,82.81,82.94,82.73,82.87,15862.0,81.8037,81.9321,81.7247,81.863,15862.0
2022-09-06 14:30:00,82.84,82.91,82.64,82.81,15051.0,81.8334,81.9025,81.6358,81.8037,15051.0
2022-09-06 14:40:00,82.7,82.81,82.59,82.8,16261.0,81.6951,81.8037,81.5864,81.7938,16261.0
2022-09-06 14:50:00,82.78,82.78,82.54,82.65,20350.0,81.7741,81.7741,81.537,81.6457,20350.0
2022-09-06 15:00:00,82.63,82.81,82.44,82.81,13594.0,81.6259,81.8037,81.4382,81.8037,13594.0
2022-09-06 15:10:00,82.8,82.93,82.68,82.78,20093.0,81.7938,81.9223,81.6753,81.7741,20093.0
2022-09-06 15:20:00,82.79,82.97,82.59,82.87,17872.0,81.784,81.9618,81.5864,81.863,17872.0
2022-09-06 15:30:00,82.84,82.88,82.59,82.69,19424.0,81.8334,81.8729,81.5864,81.6852,19424.0
2022-09-06 15:40:00,82.68,83.15,82.68,83.0,23944.0,81.6753,82.1396,81.6753,81.9914,23944.0
2022-09-06 15:50:00,83.03,83.06,82.67,82.91,154082.0,82.021,82.0507,81.6654,81.9025,154082.0
2022-09-07 09:30:00,82.74,83.42,82.64,83.26,28161.0,81.7346,82.4063,81.6358,82.2483,28161.0
2022-09-07 09:40:00,83.26,83.43,82.67,83.11,14046.0,82.2483,82.4162,81.6654,82.1001,14046.0
2022-09-07 09:50:00,83.07,83.07,82.56,82.77,12267.0,82.0606,82.0606,81.5568,81.7642,12267.0
2022-09-07 10:00:00,82.77,83.23,82.6,83.0,17260.0,81.7642,82.2186,81.5963,81.9914,17260.0
2022-09-07 10:10:00,83.0,83.11,82.55,83.03,13626.0,81.9914,82.1001,81.5469,82.021,13626.0
2022-09-07 10:20:00,83.05,83.18,82.88,83.09,14778.0,82.0408,82.1692,81.8729,82.0803,14778.0
2022-09-07 10:30:00,83.18,83.44,83.03,83.24,10681.0,82.1692,82.4261,82.021,82.2285,10681.0
2022-09-07 10:40:00,83.26,83.55,83.16,83.44,16683.0,82.2483,82.5347,82.1495,82.4261,16683.0
2022-09-07 10:50:00,83.44,83.73,83.37,83.67,16139.0,82.4261,82.7125,82.3569,82.6533,16139.0
2022-09-07 11:00:00,83.66,83.99,83.51,83.93,16771.0,82.6434,82.9694,82.4952,82.9101,16771.0
2022-09-07 11:10:00,83.94,84.26,83.93,84.2,23006.0,82.92,83.2361,82.9101,83.1768,23006.0
2022-09-07 11:20:00,84.22,84.46,84.2,84.24,21505.0,83.1966,83.4337,83.1768,83.2163,21505.0
2022-09-07 11:30:00,84.26,84.39,84.03,84.04,13035.0,83.2361,83.3645,83.0089,83.0188,13035.0
2022-09-07 11:40:00,84.02,84.37,84.02,84.36,15363.0,82.999,83.3448,82.999,83.3349,15363.0
2022-09-07 11:50:00,84.34,84.71,84.34,84.61,15848.0,83.3151,83.6806,83.3151,83.5818,15848.0
2022-09-07 12:00:00,84.62,84.68,84.39,84.55,11890.0,83.5917,83.651,83.3645,83.5226,11890.0
2022-09-07 12:10:00,84.56,84.62,84.16,84.19,11129.0,83.5325,83.5917,83.1373,83.1669,11129.0
2022-09-07 12:20:00,84.16,84.17,83.96,84.08,16207.0,83.1373,83.1472,82.9397,83.0583,16207.0
2022-09-07 12:30:00,84.06,84.19,83.93,84.19,9093.0,83.0385,83.1669,82.9101,83.1669,9093.0
2022-09-07 12:40:00,84.2,84.45,84.17,84.33,17288.0,83.1768,83.4238,83.1472,83.3052,17288.0
2022-09-07 12:50:00,84.34,84.34,84.16,84.23,11360.0,83.3151,83.3151,83.1373,83.2065,11360.0
2022-09-07 13:00:00,84.25,84.48,84.16,84.42,16838.0,83.2262,83.4534,83.1373,83.3942,16838.0
2022-09-07 13:10:00,84.38,84.4,84.25,84.3,10005.0,83.3546,83.3744,83.2262,83.2756,10005.0
2022-09-07 13:20:00,84.29,84.44,84.11,84.11,9427.0,83.2657,83.4139,83.0879,83.0879,9427.0
2022-09-07 13:30:00,84.13,84.57,84.13,84.49,16988.0,83.1077,83.5423,83.1077,83.4633,16988.0
2022-09-07 13:40:00,84.5,84.69,84.46,84.59,13138.0,83.4732,83.6609,83.4337,83.5621,13138.0
2022-09-07 13:50:00,84.59,84.71,84.47,84.49,12272.0,83.5621,83.6806,83.4435,83.4633,12272.0
2022-09-07 14:00:00,84.48,84.91,84.46,84.75,7736.0,83.4534,83.8782,83.4337,83.7201,7736.0
2022-09-07 14:10:00,84.78,84.82,84.6,84.62,6592.0,83.7498,83.7893,83.572,83.5917,6592.0
2022-09-07 14:20:00,84.6,84.92,84.6,84.91,14575.0,83.572,83.8881,83.572,83.8782,14575.0
2022-09-07 14:30:00,84.87,85.1,84.84,85.09,8758.0,83.8387,84.0659,83.8091,84.056,8758.0
2022-09-07 14:40:00,85.06,85.3,85.06,85.2,10032.0,84.0264,84.2635,84.0264,84.1647,10032.0
2022-09-07 14:50:00,85.2,85.45,85.14,85.39,16130.0,84.1647,84.4116,84.1054,84.3524,16130.0
2022-09-07 15:00:00,85.39,85.48,85.27,85.48,13625.0,84.3524,84.4413,84.2338,84.4413,13625.0
2022-09-07 15:10:00,85.51,85.56,85.33,85.35,9129.0,84.4709,84.5203,84.2931,84.3129,9129.0
2022-09-07 15:20:00,85.33,85.49,85.19,85.43,13489.0,84.2931,84.4512,84.1548,84.3919,13489.0
2022-09-07 15:30:00,85.39,85.4,84.93,85.03,24637.0,84.3524,84.3622,83.898,83.9967,24637.0
2022-09-07 15:40:00,85.06,85.22,84.79,85.16,33664.0,84.0264,84.1844,83.7597,84.1252,33664.0
2022-09-07 15:50:00,85.11,85.11,84.78,85.03,186551.0,84.0758,84.0758,83.7498,83.9967,186551.0
2022-09-08 09:30:00,84.17,84.24,83.07,83.41,37799.0,83.1472,83.2163,82.0606,82.3964,37799.0
2022-09-08 09:40:00,83.53,84.44,83.25,84.4,11307.0,82.515,83.4139,82.2384,83.3744,11307.0
2022-09-08 09:50:00,84.37,84.71,83.97,84.29,16579.0,83.3448,83.6806,82.9496,83.2657,16579.0
2022-09-08 10:00:00,84.32,84.43,83.53,84.25,12554.0,83.2954,83.404,82.515,83.2262,12554.0
2022-09-08 10:10:00,84.26,84.74,83.94,84.74,16802.0,83.2361,83.7103,82.92,83.7103,16802.0
2022-09-08 10:20:00,84.8,84.86,84.43,84.61,11858.0,83.7695,83.8288,83.404,83.5818,11858.0
2022-09-08 10:30:00,84.57,85.13,84.55,85.1,6638.0,83.5423,84.0955,83.5226,84.0659,6638.0
2022-09-08 10:40:00,85.14,85.15,84.95,85.04,15849.0,84.1054,84.1153,83.9177,84.0066,15849.0
2022-09-08 10:50:00,85.05,85.77,84.94,85.75,11960.0,84.0165,84.7278,83.9078,84.708,11960.0
2022-09-08 11:00:00,85.8,86.14,85.74,85.96,20066.0,84.7574,85.0933,84.6981,84.9154,20066.0
2022-09-08 11:10:00,85.97,86.18,85.9,86.1,11099.0,84.9253,85.1328,84.8562,85.0537,11099.0
2022-09-08 11:20:00,86.05,86.2,86.0,86.12,12357.0,85.0043,85.1525,84.955,85.0735,12357.0
2022-09-08 11:30:00,86.16,86.26,86.05,86.16,8783.0,85.113,85.2118,85.0043,85.113,8783.0
2022-09-08 11:40:00,86.17,86.34,86.02,86.19,17384.0,85.1229,85.2908,84.9747,85.1426,17384.0
2022-09-08 11:50:00,86.0,86.2,85.91,86.09,4939.0,84.955,85.1525,84.866,85.0439,4939.0
2022-09-08 12:00:00,86.09,86.09,85.14,85.4,12318.0,85.0439,85.0439,84.1054,84.3622,12318.0
2022-09-08 12:10:00,85.31,85.42,85.06,85.26,16374.0,84.2733,84.382,84.0264,84.2239,16374.0
2022-09-08 12:20:00,85.25,85.32,85.02,85.14,13163.0,84.2141,84.2832,83.9869,84.1054,13163.0
2022-09-08 12:30:00,85.09,85.35,85.09,85.24,23063.0,84.056,84.3129,84.056,84.2042,23063.0
2022-09-08 12:40:00,85.2,85.71,85.16,85.48,8090.0,84.1647,84.6685,84.1252,84.4413,8090.0
2022-09-08 12:50:00,85.42,85.6,85.35,85.35,14417.0,84.382,84.5598,84.3129,84.3129,14417.0
2022-09-08 13:00:00,85.34,85.36,85.08,85.33,35924.0,84.303,84.3227,84.0461,84.2931,35924.0
2022-09-08 13:10:00,85.47,86.14,85.46,86.09,31176.0,84.4314,85.0933,84.4215,85.0439,31176.0
2022-09-08 13:20:00,86.15,86.22,86.05,86.1,8276.0,85.1031,85.1723,85.0043,85.0537,8276.0
2022-09-08 13:30:00,86.12,86.44,86.09,86.25,5954.0,85.0735,85.3896,85.0439,85.2019,5954.0
2022-09-08 13:40:00,86.28,86.29,86.17,86.18,3191.0,85.2316,85.2414,85.1229,85.1328,3191.0
2022-09-08 13:50:00,86.27,86.27,85.49,85.8,8883.0,85.2217,85.2217,84.4512,84.7574,8883.0
2022-09-08 14:00:00,85.77,86.0,85.74,85.91,6194.0,84.7278,84.955,84.6981,84.866,6194.0
2022-09-08 14:10:00,85.92,85.95,85.72,85.91,2000.0,84.8759,84.9056,84.6784,84.866,2000.0
2022-09-08 14:20:00,85.87,85.94,85.83,85.89,3478.0,84.8265,84.8957,84.787,84.8463,3478.0
2022-09-08 14:30:00,85.88,86.2,85.88,86.17,5344.0,84.8364,85.1525,84.8364,85.1229,5344.0
2022-09-08 14:40:00,86.15,86.16,85.6,85.7,8901.0,85.1031,85.113,84.5598,84.6586,8901.0
2022-09-08 14:50:00,85.67,85.85,85.63,85.76,6718.0,84.629,84.8068,84.5895,84.7179,6718.0
2022-09-08 15:00:00,85.75,85.84,85.61,85.79,4927.0,84.708,84.7969,84.5697,84.7475,4927.0
2022-09-08 15:10:00,85.74,85.93,85.7,85.81,6825.0,84.6981,84.8858,84.6586,84.7673,6825.0
2022-09-08 15:20:00,85.85,85.96,85.85,85.91,12501.0,84.8068,84.9154,84.8068,84.866,12501.0
2022-09-08 15:30:00,85.88,85.98,85.67,85.76,16114.0,84.8364,84.9352,84.629,84.7179,16114.0
2022-09-08 15:40:00,85.76,85.76,85.52,85.63,13938.0,84.7179,84.7179,84.4808,84.5895,13938.0
2022-09-08 15:50:00,85.58,86.17,85.58,86.15,141045.0,84.5401,85.1229,84.5401,85.1031,141045.0
2022-09-09 09:30:00,87.5,88.7,87.36,88.32,29762.0,86.4367,87.6221,86.2984,87.2468,29762.0
2022-09-09 09:40:00,88.35,88.81,88.12,88.56,18238.0,87.2764,87.7308,87.0492,87.4838,18238.0
2022-09-09 09:50:00,88.79,89.41,88.73,89.34,28046.0,87.7111,88.3235,87.6518,88.2544,28046.0
2022-09-09 10:00:00,89.37,90.01,89.27,89.87,52303.0,88.284,88.9162,88.1852,88.7779,52303.0
2022-09-09 10:10:00,89.93,89.93,89.25,89.27,51088.0,88.8372,88.8372,88.1655,88.1852,51088.0
2022-09-09 10:20:00,89.32,89.39,88.97,89.21,35821.0,88.2346,88.3038,87.8889,88.1259,35821.0
2022-09-09 10:30:00,89.17,89.25,88.96,89.06,9422.0,88.0864,88.1655,87.879,87.9778,9422.0
2022-09-09 10:40:00,89.04,89.37,89.0,89.08,7226.0,87.958,88.284,87.9185,87.9975,7226.0
2022-09-09 10:50:00,89.09,89.13,88.93,89.05,5195.0,88.0074,88.0469,87.8494,87.9679,5195.0
2022-09-09 11:00:00,89.17,89.18,88.78,88.9,10231.0,88.0864,88.0963,87.7012,87.8197,10231.0
2022-09-09 11:10:00,88.82,89.03,88.79,88.94,7754.0,87.7407,87.9481,87.7111,87.8592,7754.0
2022-09-09 11:20:00,88.88,89.29,88.81,89.28,7913.0,87.8,88.205,87.7308,88.1951,7913.0
2022-09-09 11:30:00,89.25,89.42,89.17,89.4,8669.0,88.1655,88.3334,88.0864,88.3136,8669.0
2022-09-09 11:40:00,89.4,89.42,89.19,89.21,11165.0,88.3136,88.3334,88.1062,88.1259,11165.0
2022-09-09 11:50:00,89.23,89.24,89.04,89.12,11354.0,88.1457,88.1556,87.958,88.037,11354.0
2022-09-09 12:00:00,89.14,89.14,88.82,88.9,17072.0,88.0568,88.0568,87.7407,87.8197,17072.0
2022-09-09 12:10:00,88.91,89.05,88.75,89.0,7186.0,87.8296,87.9679,87.6715,87.9185,7186.0
2022-09-09 12:20:00,88.97,88.97,88.6,88.85,7182.0,87.8889,87.8889,87.5234,87.7703,7182.0
2022-09-09 12:30:00,88.87,89.2,88.78,89.11,31923.0,87.7901,88.1161,87.7012,88.0272,31923.0
2022-09-09 12:40:00,89.14,89.17,88.83,89.15,18772.0,88.0568,88.0864,87.7506,88.0667,18772.0
2022-09-09 12:50:00,89.13,89.21,89.06,89.17,17651.0,88.0469,88.1259,87.9778,88.0864,17651.0
2022-09-09 13:00:00,89.18,89.18,88.96,89.11,17145.0,88.0963,88.0963,87.879,88.0272,17145.0
2022-09-09 13:10:00,89.1,89.24,89.09,89.22,9420.0,88.0173,88.1556,88.0074,88.1358,9420.0
2022-09-09 13:20:00,89.23,89.38,89.22,89.31,20477.0,88.1457,88.2939,88.1358,88.2247,20477.0
2022-09-09 13:30:00,89.31,89.42,89.24,89.3,13398.0,88.2247,88.3334,88.1556,88.2149,13398.0
2022-09-09 13:40:00,89.3,89.3,88.97,89.14,10659.0,88.2149,88.2149,87.8889,88.0568,10659.0
2022-09-09 13:50:00,89.19,89.19,88.94,88.98,6726.0,88.1062,88.1062,87.8592,87.8987,6726.0
2022-09-09 14:00:00,88.98,88.98,88.81,88.92,6715.0,87.8987,87.8987,87.7308,87.8395,6715.0
2022-09-09 14:10:00,89.0,89.36,88.9,89.3,13974.0,87.9185,88.2741,87.8197,88.2149,13974.0
2022-09-09 14:20:00,89.3,89.4,89.21,89.3,29582.0,88.2149,88.3136,88.1259,88.2149,29582.0
2022-09-09 14:30:00,89.29,89.3,88.94,89.0,11435.0,88.205,88.2149,87.8592,87.9185,11435.0
2022-09-09 14:40:00,88.92,89.01,88.83,88.92,13241.0,87.8395,87.9284,87.7506,87.8395,13241.0
2022-09-09 14:50:00,88.92,88.94,88.83,88.9,11614.0,87.8395,87.8592,87.7506,87.8197,11614.0
2022-09-09 15:00:00,88.88,89.21,88.83,89.07,38013.0,87.8,88.1259,87.7506,87.9876,38013.0
2022-09-09 15:10:00,89.06,89.37,88.97,89.37,36400.0,87.9778,88.284,87.8889,88.284,36400.0
2022-09-09 15:20:00,89.38,89.43,89.24,89.34,16094.0,88.2939,88.3433,88.1556,88.2544,16094.0
2022-09-09 15:30:00,89.3,89.36,89.21,89.28,17515.0,88.2149,88.2741,88.1259,88.1951,17515.0
2022-09-09 15:40:00,89.29,89.36,89.12,89.13,32380.0,88.205,88.2741,88.037,88.0469,32380.0
2022-09-09 15:50:00,89.09,89.1,88.79,88.83,115322.0,88.0074,88.0173,87.7111,87.7506,115322.0
2022-09-12 09:30:00,88.84,88.89,87.43,87.59,51699.0,87.7604,87.8098,86.3676,86.5256,51699.0
2022-09-12 09:40:00,87.58,88.25,87.33,87.94,49026.0,86.5158,87.1776,86.2688,86.8714,49026.0
2022-09-12 09:50:00,88.06,88.59,87.89,88.45,35124.0,86.9899,87.5135,86.822,87.3752,35124.0
2022-09-12 10:00:00,88.48,88.63,88.26,88.32,28153.0,87.4048,87.553,87.1875,87.2468,28153.0
2022-09-12 10:10:00,88.31,88.57,88.0,88.57,23084.0,87.2369,87.4937,86.9307,87.4937,23084.0
2022-09-12 10:20:00,88.58,88.65,88.06,88.13,29234.0,87.5036,87.5728,86.9899,87.0591,29234.0
2022-09-12 10:30:00,88.15,88.49,88.05,88.31,27990.0,87.0788,87.4147,86.98,87.2369,27990.0
2022-09-12 10:40:00,88.31,88.31,87.95,88.23,16309.0,87.2369,87.2369,86.8813,87.1579,16309.0
2022-09-12 10:50:00,88.25,88.35,87.62,87.69,24781.0,87.1776,87.2764,86.5553,86.6244,24781.0
2022-09-12 11:00:00,87.7,87.77,87.33,87.53,19257.0,86.6343,86.7034,86.2688,86.4664,19257.0
2022-09-12 11:10:00,87.55,87.55,87.3,87.54,17042.0,86.4861,86.4861,86.2392,86.4762,17042.0
2022-09-12 11:20:00,87.54,87.93,87.51,87.91,45675.0,86.4762,86.8615,86.4466,86.8417,45675.0
2022-09-12 11:30:00,87.9,87.93,87.54,87.64,15203.0,86.8319,86.8615,86.4762,86.575,15203.0
2022-09-12 11:40:00,87.71,87.76,87.5,87.55,11865.0,86.6442,86.6936,86.4367,86.4861,11865.0
2022-09-12 11:50:00,87.59,87.63,86.79,86.79,12590.0,86.5256,86.5651,85.7354,85.7354,12590.0
2022-09-12 12:00:00,86.78,87.11,86.73,86.78,11353.0,85.7255,86.0515,85.6761,85.7255,11353.0
2022-09-12 12:10:00,86.78,87.21,86.72,87.08,12367.0,85.7255,86.1503,85.6662,86.0218,12367.0
2022-09-12 12:20:00,87.08,87.42,87.0,87.42,8339.0,86.0218,86.3577,85.9428,86.3577,8339.0
2022-09-12 12:30:00,87.43,87.56,87.36,87.5,14159.0,86.3676,86.496,86.2984,86.4367,14159.0
2022-09-12 12:40:00,87.51,87.54,87.29,87.35,12194.0,86.4466,86.4762,86.2293,86.2886,12194.0
2022-09-12 12:50:00,87.39,87.65,87.38,87.53,12206.0,86.3281,86.5849,86.3182,86.4664,12206.0
2022-09-12 13:00:00,87.57,87.62,87.38,87.59,7030.0,86.5059,86.5553,86.3182,86.5256,7030.0
2022-09-12 13:10:00,87.56,87.63,87.36,87.39,10075.0,86.496,86.5651,86.2984,86.3281,10075.0
2022-09-12 13:20:00,87.4,87.51,87.24,87.48,12293.0,86.3379,86.4466,86.1799,86.417,12293.0
2022-09-12 13:30:00,87.54,87.61,87.44,87.48,8189.0,86.4762,86.5454,86.3775,86.417,8189.0
2022-09-12 13:40:00,87.44,87.5,87.2,87.33,20079.0,86.3775,86.4367,86.1404,86.2688,20079.0
2022-09-12 13:50:00,87.41,87.65,87.41,87.53,5863.0,86.3478,86.5849,86.3478,86.4664,5863.0
2022-09-12 14:00:00,87.51,87.56,87.28,87.38,9975.0,86.4466,86.496,86.2194,86.3182,9975.0
2022-09-12 14:10:00,87.35,87.44,87.01,87.13,20122.0,86.2886,86.3775,85.9527,86.0712,20122.0
2022-09-12 14:20:00,87.13,87.23,86.74,86.79,22511.0,86.0712,86.17,85.686,85.7354,22511.0
2022-09-12 14:30:00,86.77,86.91,86.73,86.82,13098.0,85.7156,85.8539,85.6761,85.765,13098.0
2022-09-12 14:40:00,86.82,87.1,86.75,87.02,13319.0,85.765,86.0416,85.6958,85.9626,13319.0
2022-09-12 14:50:00,87.06,87.06,86.85,86.97,14374.0,86.0021,86.0021,85.7946,85.9132,14374.0
2022-09-12 15:00:00,86.96,87.51,86.87,87.46,19374.0,85.9033,86.4466,85.8144,86.3972,19374.0
2022-09-12 15:10:00,87.43,87.44,87.18,87.21,32292.0,86.3676,86.3775,86.1206,86.1503,32292.0
2022-09-12 15:20:00,87.21,87.29,87.03,87.21,29452.0,86.1503,86.2293,85.9724,86.1503,29452.0
2022-09-12 15:30:00,87.2,87.2,86.87,86.97,49503.0,86.1404,86.1404,85.8144,85.9132,49503.0
2022-09-12 15:40:00,86.94,87.19,86.89,87.07,107952.0,85.8835,86.1305,85.8341,86.012,107952.0
2022-09-12 15:50:00,87.07,87.43,86.99,87.39,241671.0,86.012,86.3676,85.9329,86.3281,241671.0
2022-09-13 09:30:00,83.95,84.92,83.49,84.2,52133.0,82.9299,83.8881,82.4755,83.1768,52133.0
2022-09-13 09:40:00,84.19,84.4,83.94,84.27,30546.0,83.1669,83.3744,82.92,83.246,30546.0
2022-09-13 09:50:00,84.3,84.58,84.19,84.53,11580.0,83.2756,83.5522,83.1669,83.5028,11580.0
2022-09-13 10:00:00,84.45,84.52,84.11,84.4,13445.0,83.4238,83.4929,83.0879,83.3744,13445.0
2022-09-13 10:10:00,84.35,84.85,84.35,84.82,14331.0,83.325,83.8189,83.325,83.7893,14331.0
2022-09-13 10:20:00,84.78,84.78,84.32,84.43,19851.0,83.7498,83.7498,83.2954,83.404,19851.0
2022-09-13 10:30:00,84.38,84.65,84.13,84.13,14311.0,83.3546,83.6214,83.1077,83.1077,14311.0
2022-09-13 10:40:00,84.14,84.18,83.88,83.91,10455.0,83.1176,83.1571,82.8607,82.8904,10455.0
2022-09-13 10:50:00,83.83,84.18,83.81,84.1,9982.0,82.8113,83.1571,82.7916,83.078,9982.0
2022-09-13 11:00:00,84.1,84.19,83.93,84.08,7880.0,83.078,83.1669,82.9101,83.0583,7880.0
2022-09-13 11:10:00,84.13,84.14,83.79,83.96,9539.0,83.1077,83.1176,82.7718,82.9397,9539.0
2022-09-13 11:20:00,83.96,84.19,83.95,84.19,14965.0,82.9397,83.1669,82.9299,83.1669,14965.0
2022-09-13 11:30:00,84.18,84.35,84.15,84.3,6875.0,83.1571,83.325,83.1274,83.2756,6875.0
2022-09-13 11:40:00,84.29,84.29,83.88,83.91,12671.0,83.2657,83.2657,82.8607,82.8904,12671.0
2022-09-13 11:50:00,83.86,84.26,83.86,84.19,9643.0,82.841,83.2361,82.841,83.1669,9643.0
2022-09-13 12:00:00,84.13,84.39,84.11,84.37,13084.0,83.1077,83.3645,83.0879,83.3448,13084.0
2022-09-13 12:10:00,84.36,84.46,84.28,84.31,8223.0,83.3349,83.4337,83.2559,83.2855,8223.0
2022-09-13 12:20:00,84.33,84.33,84.02,84.2,10441.0,83.3052,83.3052,82.999,83.1768,10441.0
2022-09-13 12:30:00,84.2,84.32,84.14,84.27,8463.0,83.1768,83.2954,83.1176,83.246,8463.0
2022-09-13 12:40:00,84.23,84.37,84.16,84.21,15104.0,83.2065,83.3448,83.1373,83.1867,15104.0
2022-09-13 12:50:00,84.18,84.27,84.03,84.07,7388.0,83.1571,83.246,83.0089,83.0484,7388.0
2022-09-13 13:00:00,84.03,84.34,83.86,84.27,12006.0,83.0089,83.3151,82.841,83.246,12006.0
2022-09-13 13:10:00,84.21,84.34,84.16,84.23,12636.0,83.1867,83.3151,83.1373,83.2065,12636.0
2022-09-13 13:20:00,84.25,84.52,84.24,84.49,17897.0,83.2262,83.4929,83.2163,83.4633,17897.0
2022-09-13 13:30:00,84.44,84.52,84.34,84.46,14168.0,83.4139,83.4929,83.3151,83.4337,14168.0
2022-09-13 13:40:00,84.49,84.51,84.2,84.32,21222.0,83.4633,83.4831,83.1768,83.2954,21222.0
2022-09-13 13:50:00,84.36,84.36,84.16,84.22,7365.0,83.3349,83.3349,83.1373,83.1966,7365.0
2022-09-13 14:00:00,84.22,84.4,84.18,84.24,7001.0,83.1966,83.3744,83.1571,83.2163,7001.0
2022-09-13 14:10:00,84.25,84.41,84.19,84.31,15227.0,83.2262,83.3843,83.1669,83.2855,15227.0
2022-09-13 14:20:00,84.32,84.32,84.04,84.09,8254.0,83.2954,83.2954,83.0188,83.0682,8254.0
2022-09-13 14:30:00,84.09,84.1,83.87,83.87,7400.0,83.0682,83.078,82.8508,82.8508,7400.0
2022-09-13 14:40:00,83.86,83.9,83.78,83.85,9167.0,82.841,82.8805,82.7619,82.8311,9167.0
2022-09-13 14:50:00,83.84,84.04,83.74,83.89,15908.0,82.8212,83.0188,82.7224,82.8706,15908.0
2022-09-13 15:00:00,83.85,83.95,83.48,83.53,21730.0,82.8311,82.9299,82.4656,82.515,21730.0
2022-09-13 15:10:00,83.55,83.56,83.33,83.43,23918.0,82.5347,82.5446,82.3174,82.4162,23918.0
2022-09-13 15:20:00,83.43,83.5,83.18,83.2,27766.0,82.4162,82.4853,82.1692,82.189,27766.0
2022-09-13 15:30:00,83.21,83.39,82.95,83.23,39799.0,82.1989,82.3767,81.942,82.2186,39799.0
2022-09-13 15:40:00,83.23,83.28,82.94,83.19,88196.0,82.2186,82.268,81.9321,82.1791,88196.0
2022-09-13 15:50:00,83.2,83.38,83.01,83.16,400812.0,82.189,82.3668,82.0013,82.1495,400812.0
2022-09-14 09:30:00,83.83,84.13,82.62,82.62,13076.0,82.8113,83.1077,81.616,81.616,13076.0
2022-09-14 09:40:00,82.87,83.49,82.62,82.98,26690.0,81.863,82.4755,81.616,81.9717,26690.0
2022-09-14 09:50:00,82.76,83.3,82.76,83.27,21944.0,81.7543,82.2878,81.7543,82.2581,21944.0
2022-09-14 10:00:00,83.33,83.33,82.8,83.04,14462.0,82.3174,82.3174,81.7938,82.0309,14462.0
2022-09-14 10:10:00,82.92,83.16,82.8,82.86,9312.0,81.9124,82.1495,81.7938,81.8531,9312.0
2022-09-14 10:20:00,82.89,82.97,82.29,82.29,8438.0,81.8827,81.9618,81.29,81.29,8438.0
2022-09-14 10:30:00,82.26,82.93,82.26,82.92,8865.0,81.2604,81.9223,81.2604,81.9124,8865.0
2022-09-14 10:40:00,82.78,83.41,82.74,83.24,15516.0,81.7741,82.3964,81.7346,82.2285,15516.0
2022-09-14 10:50:00,83.26,83.71,83.15,83.61,8038.0,82.2483,82.6928,82.1396,82.594,8038.0
2022-09-14 11:00:00,83.57,83.75,83.25,83.72,9996.0,82.5545,82.7323,82.2384,82.7027,9996.0
2022-09-14 11:10:00,83.73,83.96,83.63,83.7,21242.0,82.7125,82.9397,82.6138,82.6829,21242.0
2022-09-14 11:20:00,83.6,83.6,83.3,83.37,20951.0,82.5841,82.5841,82.2878,82.3569,20951.0
2022-09-14 11:30:00,83.38,83.39,83.07,83.34,7039.0,82.3668,82.3767,82.0606,82.3273,7039.0
2022-09-14 11:40:00,83.3,83.75,83.3,83.72,5607.0,82.2878,82.7323,82.2878,82.7027,5607.0
2022-09-14 11:50:00,83.71,83.71,83.41,83.41,4222.0,82.6928,82.6928,82.3964,82.3964,4222.0
2022-09-14 12:00:00,83.42,83.42,83.15,83.22,3799.0,82.4063,82.4063,82.1396,82.2087,3799.0
2022-09-14 12:10:00,83.25,83.34,83.17,83.31,3504.0,82.2384,82.3273,82.1593,82.2976,3504.0
2022-09-14 12:20:00,83.28,83.45,83.19,83.23,2400.0,82.268,82.4359,82.1791,82.2186,2400.0
2022-09-14 12:30:00,83.27,83.46,83.16,83.45,8178.0,82.2581,82.4458,82.1495,82.4359,8178.0
2022-09-14 12:40:00,83.38,83.54,83.38,83.49,50701.0,82.3668,82.5248,82.3668,82.4755,50701.0
2022-09-14 12:50:00,83.47,83.55,83.32,83.46,7089.0,82.4557,82.5347,82.3075,82.4458,7089.0
2022-09-14 13:00:00,83.42,83.53,83.34,83.46,16725.0,82.4063,82.515,82.3273,82.4458,16725.0
2022-09-14 13:10:00,83.48,83.55,83.36,83.44,25992.0,82.4656,82.5347,82.347,82.4261,25992.0
2022-09-14 13:20:00,83.45,83.48,83.34,83.45,8508.0,82.4359,82.4656,82.3273,82.4359,8508.0
2022-09-14 13:30:00,83.44,83.48,83.33,83.39,11855.0,82.4261,82.4656,82.3174,82.3767,11855.0
2022-09-14 13:40:00,83.36,83.46,82.96,83.06,14664.0,82.347,82.4458,81.9519,82.0507,14664.0
2022-09-14 13:50:00,83.04,83.21,82.86,82.98,8715.0,82.0309,82.1989,81.8531,81.9717,8715.0
2022-09-14 14:00:00,82.98,83.08,82.83,82.98,9162.0,81.9717,82.0704,81.8235,81.9717,9162.0
2022-09-14 14:10:00,82.98,83.11,82.92,83.1,18835.0,81.9717,82.1001,81.9124,82.0902,18835.0
2022-09-14 14:20:00,83.12,83.19,83.06,83.14,6829.0,82.11,82.1791,82.0507,82.1297,6829.0
2022-09-14 14:30:00,83.13,83.27,83.11,83.22,10202.0,82.1198,82.2581,82.1001,82.2087,10202.0
2022-09-14 14:40:00,83.18,83.23,82.9,83.06,16333.0,82.1692,82.2186,81.8926,82.0507,16333.0
2022-09-14 14:50:00,83.02,83.11,82.73,82.78,11545.0,82.0112,82.1001,81.7247,81.7741,11545.0
2022-09-14 15:00:00,82.8,83.01,82.73,82.98,14812.0,81.7938,82.0013,81.7247,81.9717,14812.0
2022-09-14 15:10:00,83.02,83.02,82.49,82.62,15758.0,82.0112,82.0112,81.4876,81.616,15758.0
2022-09-14 15:20:00,82.61,82.84,82.47,82.64,20856.0,81.6061,81.8334,81.4679,81.6358,20856.0
2022-09-14 15:30:00,82.64,82.69,82.29,82.64,17746.0,81.6358,81.6852,81.29,81.6358,17746.0
2022-09-14 15:40:00,82.59,83.03,82.57,82.98,22512.0,81.5864,82.021,81.5666,81.9717,22512.0
2022-09-14 15:50:00,83.06,83.68,82.96,83.64,193014.0,82.0507,82.6631,81.9519,82.6236,193014.0
2022-09-15 09:30:00,83.13,83.56,83.13,83.14,39821.0,82.1198,82.5446,82.1198,82.1297,39821.0
2022-09-15 09:40:00,83.18,84.06,83.18,84.0,22962.0,82.1692,83.0385,82.1692,82.9793,22962.0
2022-09-15 09:50:00,84.12,84.21,83.89,84.08,28222.0,83.0978,83.1867,82.8706,83.0583,28222.0
2022-09-15 10:00:00,84.16,84.22,83.69,83.87,17697.0,83.1373,83.1966,82.673,82.8508,17697.0
2022-09-15 10:10:00,83.9,84.17,83.83,84.07,17447.0,82.8805,83.1472,82.8113,83.0484,17447.0
2022-09-15 10:20:00,83.82,83.82,83.22,83.33,11947.0,82.8014,82.8014,82.2087,82.3174,11947.0
2022-09-15 10:30:00,83.37,83.48,83.07,83.12,25520.0,82.3569,82.4656,82.0606,82.11,25520.0
2022-09-15 10:40:00,83.11,83.2,82.7,82.72,22160.0,82.1001,82.189,81.6951,81.7148,22160.0
2022-09-15 10:50:00,82.63,82.67,82.12,82.12,29822.0,81.6259,81.6654,81.1221,81.1221,29822.0
2022-09-15 11:00:00,82.07,82.13,81.67,81.67,15685.0,81.0727,81.132,80.6776,80.6776,15685.0
2022-09-15 11:10:00,81.64,81.68,81.4,81.68,14323.0,80.6479,80.6875,80.4109,80.6875,14323.0
2022-09-15 11:20:00,81.62,82.22,81.62,82.22,18815.0,80.6282,81.2209,80.6282,81.2209,18815.0
2022-09-15 11:30:00,82.23,82.71,82.2,82.58,8231.0,81.2308,81.7049,81.2011,81.5765,8231.0
2022-09-15 11:40:00,82.56,82.76,82.55,82.62,8139.0,81.5568,81.7543,81.5469,81.616,8139.0
2022-09-15 11:50:00,82.55,82.57,82.09,82.29,17364.0,81.5469,81.5666,81.0925,81.29,17364.0
2022-09-15 12:00:00,82.34,82.85,82.3,82.74,11114.0,81.3394,81.8432,81.2999,81.7346,11114.0
2022-09-15 12:10:00,82.66,82.8,82.54,82.8,4158.0,81.6555,81.7938,81.537,81.7938,4158.0
2022-09-15 12:20:00,82.72,82.79,82.59,82.59,4188.0,81.7148,81.784,81.5864,81.5864,4188.0
2022-09-15 12:30:00,82.65,83.0,82.65,82.82,10646.0,81.6457,81.9914,81.6457,81.8136,10646.0
2022-09-15 12:40:00,82.86,82.96,82.75,82.84,20583.0,81.8531,81.9519,81.7444,81.8334,20583.0
2022-09-15 12:50:00,82.82,82.93,82.71,82.92,8966.0,81.8136,81.9223,81.7049,81.9124,8966.0
2022-09-15 13:00:00,83.0,83.54,82.99,83.5,10440.0,81.9914,82.5248,81.9815,82.4853,10440.0
2022-09-15 13:10:00,83.49,83.57,83.39,83.54,10685.0,82.4755,82.5545,82.3767,82.5248,10685.0
2022-09-15 13:20:00,83.49,83.63,83.39,83.48,12577.0,82.4755,82.6138,82.3767,82.4656,12577.0
2022-09-15 13:30:00,83.44,83.48,83.19,83.22,13935.0,82.4261,82.4656,82.1791,82.2087,13935.0
2022-09-15 13:40:00,83.2,83.34,83.18,83.31,17286.0,82.189,82.3273,82.1692,82.2976,17286.0
2022-09-15 13:50:00,83.28,83.32,83.12,83.32,17218.0,82.268,82.3075,82.11,82.3075,17218.0
2022-09-15 14:00:00,83.3,83.3,82.59,82.63,12991.0,82.2878,82.2878,81.5864,81.6259,12991.0
2022-09-15 14:10:00,82.68,82.78,82.54,82.73,24442.0,81.6753,81.7741,81.537,81.7247,24442.0
2022-09-15 14:20:00,82.71,82.79,82.59,82.79,8596.0,81.7049,81.784,81.5864,81.784,8596.0
2022-09-15 14:30:00,82.77,82.95,82.71,82.93,13912.0,81.7642,81.942,81.7049,81.9223,13912.0
2022-09-15 14:40:00,82.92,82.92,82.5,82.58,12358.0,81.9124,81.9124,81.4975,81.5765,12358.0
2022-09-15 14:50:00,82.48,82.57,82.42,82.49,10220.0,81.4777,81.5666,81.4185,81.4876,10220.0
2022-09-15 15:00:00,82.49,82.59,82.15,82.15,14403.0,81.4876,81.5864,81.1517,81.1517,14403.0
2022-09-15 15:10:00,82.1,82.1,81.72,81.8,19363.0,81.1023,81.1023,80.727,80.806,19363.0
2022-09-15 15:20:00,81.8,81.97,81.7,81.8,18314.0,80.806,80.9739,80.7072,80.806,18314.0
2022-09-15 15:30:00,81.78,82.09,81.78,81.98,30516.0,80.7862,81.0925,80.7862,80.9838,30516.0
2022-09-15 15:40:00,81.99,82.22,81.85,82.15,47261.0,80.9937,81.2209,80.8554,81.1517,47261.0
2022-09-15 15:50:00,82.12,82.47,81.98,82.35,183017.0,81.1221,81.4679,80.9838,81.3493,183017.0
2022-09-16 09:30:00,81.52,81.54,80.42,81.11,126976.0,80.5294,80.5492,79.4428,80.1244,126976.0
2022-09-16 09:40:00,81.11,81.12,80.56,80.62,29300.0,80.1244,80.1343,79.5811,79.6403,29300.0
2022-09-16 09:50:00,80.7,80.87,80.42,80.46,18568.0,79.7194,79.8873,79.4428,79.4823,18568.0
2022-09-16 10:00:00,80.56,81.26,80.52,80.93,40953.0,79.5811,80.2726,79.5415,79.9466,40953.0
2022-09-16 10:10:00,80.95,81.67,80.95,81.16,47409.0,79.9663,80.6776,79.9663,80.1738,47409.0
2022-09-16 10:20:00,81.11,81.55,80.9,81.42,18385.0,80.1244,80.559,79.9169,80.4306,18385.0
2022-09-16 10:30:00,81.44,82.2,81.44,81.86,136104.0,80.4504,81.2011,80.4504,80.8653,136104.0
2022-09-16 10:40:00,81.83,81.83,81.22,81.4,16573.0,80.8356,80.8356,80.233,80.4109,16573.0
2022-09-16 10:50:00,81.5,81.85,81.46,81.54,21997.0,80.5096,80.8554,80.4701,80.5492,21997.0
2022-09-16 11:00:00,81.56,81.61,81.32,81.42,14417.0,80.5689,80.6183,80.3318,80.4306,14417.0
2022-09-16 11:10:00,81.42,81.55,81.13,81.5,21375.0,80.4306,80.559,80.1441,80.5096,21375.0
2022-09-16 11:20:00,81.43,81.5,81.24,81.39,7195.0,80.4405,80.5096,80.2528,80.401,7195.0
2022-09-16 11:30:00,81.36,81.44,81.1,81.2,21157.0,80.3713,80.4504,80.1145,80.2133,21157.0
2022-09-16 11:40:00,81.22,81.35,81.03,81.22,10737.0,80.233,80.3615,80.0453,80.233,10737.0
2022-09-16 11:50:00,81.25,81.5,81.2,81.5,28929.0,80.2627,80.5096,80.2133,80.5096,28929.0
2022-09-16 12:00:00,81.51,81.51,81.11,81.13,28570.0,80.5195,80.5195,80.1244,80.1441,28570.0
2022-09-16 12:10:00,81.16,81.23,81.04,81.15,9210.0,80.1738,80.2429,80.0552,80.1639,9210.0
2022-09-16 12:20:00,81.13,81.13,80.66,80.93,16368.0,80.1441,80.1441,79.6798,79.9466,16368.0
2022-09-16 12:30:00,80.95,80.98,80.77,80.87,9828.0,79.9663,79.996,79.7885,79.8873,9828.0
2022-09-16 12:40:00,80.88,81.16,80.88,81.07,21403.0,79.8972,80.1738,79.8972,80.0849,21403.0
2022-09-16 12:50:00,81.05,81.28,80.99,81.23,21800.0,80.0651,80.2923,80.0058,80.2429,21800.0
2022-09-16 13:00:00,81.2,81.26,80.91,81.0,5215.0,80.2133,80.2726,79.9268,80.0157,5215.0
2022-09-16 13:10:00,81.01,81.14,80.95,81.12,5079.0,80.0256,80.154,79.9663,80.1343,5079.0
2022-09-16 13:20:00,81.11,81.11,80.95,81.03,10400.0,80.1244,80.1244,79.9663,80.0453,10400.0
2022-09-16 13:30:00,81.07,81.32,81.03,81.18,22839.0,80.0849,80.3318,80.0453,80.1935,22839.0
2022-09-16 13:40:00,81.22,81.26,81.0,81.06,11351.0,80.233,80.2726,80.0157,80.075,11351.0
2022-09-16 13:50:00,80.99,81.19,80.99,81.05,15498.0,80.0058,80.2034,80.0058,80.0651,15498.0
2022-09-16 14:00:00,81.05,81.34,81.04,81.25,34780.0,80.0651,80.3516,80.0552,80.2627,34780.0
2022-09-16 14:10:00,81.22,81.23,81.04,81.04,17069.0,80.233,80.2429,80.0552,80.0552,17069.0
2022-09-16 14:20:00,81.09,81.6,81.07,81.5,13642.0,80.1046,80.6084,80.0849,80.5096,13642.0
2022-09-16 14:30:00,81.52,81.76,81.43,81.58,13490.0,80.5294,80.7665,80.4405,80.5887,13490.0
2022-09-16 14:40:00,81.58,81.76,81.42,81.68,24904.0,80.5887,80.7665,80.4306,80.6875,24904.0
2022-09-16 14:50:00,81.67,81.91,81.57,81.91,28939.0,80.6776,80.9147,80.5788,80.9147,28939.0
2022-09-16 15:00:00,81.88,82.27,81.83,82.14,31644.0,80.885,81.2703,80.8356,81.1419,31644.0
2022-09-16 15:10:00,82.14,82.16,81.84,81.88,13492.0,81.1419,81.1616,80.8455,80.885,13492.0
2022-09-16 15:20:00,81.9,82.16,81.64,81.66,39411.0,80.9048,81.1616,80.6479,80.6677,39411.0
2022-09-16 15:30:00,81.65,82.0,81.54,81.98,39937.0,80.6578,81.0036,80.5492,80.9838,39937.0
2022-09-16 15:40:00,81.99,82.04,81.55,81.78,36556.0,80.9937,81.0431,80.559,80.7862,36556.0
2022-09-16 15:50:00,81.73,82.46,81.73,82.05,388341.0,80.7368,81.458,80.7368,81.053,388341.0
2022-09-19 09:30:00,81.24,82.17,80.91,81.8,53429.0,80.2528,81.1715,79.9268,80.806,53429.0
2022-09-19 09:40:00,81.9,82.35,81.88,82.06,23755.0,80.9048,81.3493,80.885,81.0628,23755.0
2022-09-19 09:50:00,82.07,82.49,82.07,82.37,16944.0,81.0727,81.4876,81.0727,81.3691,16944.0
2022-09-19 10:00:00,82.24,82.42,81.95,82.07,13174.0,81.2406,81.4185,80.9542,81.0727,13174.0
2022-09-19 10:10:00,82.13,82.43,82.02,82.26,4519.0,81.132,81.4283,81.0233,81.2604,4519.0
2022-09-19 10:20:00,82.21,82.5,81.99,82.5,9016.0,81.211,81.4975,80.9937,81.4975,9016.0
2022-09-19 10:30:00,82.51,82.87,82.2,82.83,18958.0,81.5074,81.863,81.2011,81.8235,18958.0
2022-09-19 10:40:00,82.95,83.05,82.82,83.01,24539.0,81.942,82.0408,81.8136,82.0013,24539.0
2022-09-19 10:50:00,82.94,83.05,82.6,82.7,8025.0,81.9321,82.0408,81.5963,81.6951,8025.0
2022-09-19 11:00:00,82.76,82.79,82.63,82.71,5120.0,81.7543,81.784,81.6259,81.7049,5120.0
2022-09-19 11:10:00,82.78,82.86,82.43,82.45,11503.0,81.7741,81.8531,81.4283,81.4481,11503.0
2022-09-19 11:20:00,82.38,82.38,81.97,81.97,6091.0,81.3789,81.3789,80.9739,80.9739,6091.0
2022-09-19 11:30:00,81.92,82.03,81.7,81.74,7199.0,80.9245,81.0332,80.7072,80.7467,7199.0
2022-09-19 11:40:00,81.74,81.92,81.7,81.92,5046.0,80.7467,80.9245,80.7072,80.9245,5046.0
2022-09-19 11:50:00,81.88,82.03,81.52,81.56,7474.0,80.885,81.0332,80.5294,80.5689,7474.0
2022-09-19 12:00:00,81.56,81.78,81.43,81.75,5966.0,80.5689,80.7862,80.4405,80.7566,5966.0
2022-09-19 12:10:00,81.79,81.92,81.67,81.85,5083.0,80.7961,80.9245,80.6776,80.8554,5083.0
2022-09-19 12:20:00,81.84,81.95,81.72,81.75,8627.0,80.8455,80.9542,80.727,80.7566,8627.0
2022-09-19 12:30:00,81.76,82.13,81.74,82.01,13811.0,80.7665,81.132,80.7467,81.0134,13811.0
2022-09-19 12:40:00,81.97,82.09,81.94,82.01,36585.0,80.9739,81.0925,80.9443,81.0134,36585.0
2022-09-19 12:50:00,82.03,82.16,81.94,82.0,21521.0,81.0332,81.1616,80.9443,81.0036,21521.0
2022-09-19 13:00:00,82.02,82.07,81.91,81.92,10619.0,81.0233,81.0727,80.9147,80.9245,10619.0
2022-09-19 13:10:00,81.94,82.01,81.81,82.01,4391.0,80.9443,81.0134,80.8159,81.0134,4391.0
2022-09-19 13:20:00,82.03,82.12,81.97,82.0,18192.0,81.0332,81.1221,80.9739,81.0036,18192.0
2022-09-19 13:30:00,82.0,82.03,81.76,81.95,25521.0,81.0036,81.0332,80.7665,80.9542,25521.0
2022-09-19 13:40:00,81.96,82.06,81.82,81.93,11967.0,80.964,81.0628,80.8257,80.9344,11967.0
2022-09-19 13:50:00,81.96,82.08,81.91,81.95,11963.0,80.964,81.0826,80.9147,80.9542,11963.0
2022-09-19 14:00:00,81.97,82.05,81.87,82.05,8042.0,80.9739,81.053,80.8751,81.053,8042.0
2022-09-19 14:10:00,82.05,82.14,81.94,82.06,19444.0,81.053,81.1419,80.9443,81.0628,19444.0
2022-09-19 14:20:00,82.03,82.06,81.82,81.96,6939.0,81.0332,81.0628,80.8257,80.964,6939.0
2022-09-19 14:30:00,81.95,82.25,81.95,82.2,12960.0,80.9542,81.2505,80.9542,81.2011,12960.0
2022-09-19 14:40:00,82.17,82.17,81.86,81.88,10916.0,81.1715,81.1715,80.8653,80.885,10916.0
2022-09-19 14:50:00,81.91,82.34,81.89,82.2,58775.0,80.9147,81.3394,80.8949,81.2011,58775.0
2022-09-19 15:00:00,82.25,82.76,82.24,82.72,30805.0,81.2505,81.7543,81.2406,81.7148,30805.0
2022-09-19 15:10:00,82.71,82.99,82.65,82.8,23410.0,81.7049,81.9815,81.6457,81.7938,23410.0
2022-09-19 15:20:00,82.77,82.82,82.67,82.72,30730.0,81.7642,81.8136,81.6654,81.7148,30730.0
2022-09-19 15:30:00,82.73,82.95,82.73,82.87,22705.0,81.7247,81.942,81.7247,81.863,22705.0
2022-09-19 15:40:00,82.87,82.91,82.57,82.62,20723.0,81.863,81.9025,81.5666,81.616,20723.0
2022-09-19 15:50:00,82.62,82.65,82.4,82.5,208677.0,81.616,81.6457,81.3987,81.4975,208677.0
2022-09-20 09:30:00,81.41,81.77,81.04,81.53,37159.0,80.4207,80.7764,80.0552,80.5393,37159.0
2022-09-20 09:40:00,81.46,81.5,81.04,81.37,35580.0,80.4701,80.5096,80.0552,80.3812,35580.0
2022-09-20 09:50:00,81.28,81.5,81.22,81.28,30901.0,80.2923,80.5096,80.233,80.2923,30901.0
2022-09-20 10:00:00,81.37,81.7,81.22,81.5,25661.0,80.3812,80.7072,80.233,80.5096,25661.0
2022-09-20 10:10:00,81.51,81.59,81.35,81.46,7994.0,80.5195,80.5985,80.3615,80.4701,7994.0
2022-09-20 10:20:00,81.44,81.55,81.32,81.45,16414.0,80.4504,80.559,80.3318,80.4602,16414.0
2022-09-20 10:30:00,81.4,81.4,80.91,80.92,6235.0,80.4109,80.4109,79.9268,79.9367,6235.0
2022-09-20 10:40:00,80.92,81.17,80.86,81.06,16007.0,79.9367,80.1836,79.8774,80.075,16007.0
2022-09-20 10:50:00,81.08,81.21,80.97,81.02,7777.0,80.0947,80.2232,79.9861,80.0355,7777.0
2022-09-20 11:00:00,81.11,81.24,80.85,81.15,10067.0,80.1244,80.2528,79.8675,80.1639,10067.0
2022-09-20 11:10:00,81.12,81.16,80.86,80.9,9651.0,80.1343,80.1738,79.8774,79.9169,9651.0
2022-09-20 11:20:00,80.95,81.12,80.9,81.04,9702.0,79.9663,80.1343,79.9169,80.0552,9702.0
2022-09-20 11:30:00,81.02,81.04,80.93,81.02,5581.0,80.0355,80.0552,79.9466,80.0355,5581.0
2022-09-20 11:40:00,81.02,81.02,80.73,80.93,24134.0,80.0355,80.0355,79.749,79.9466,24134.0
2022-09-20 11:50:00,80.93,81.32,80.84,81.27,10376.0,79.9466,80.3318,79.8577,80.2824,10376.0
2022-09-20 12:00:00,81.3,81.35,81.14,81.17,27533.0,80.3121,80.3615,80.154,80.1836,27533.0
2022-09-20 12:10:00,81.16,81.2,80.99,81.06,20666.0,80.1738,80.2133,80.0058,80.075,20666.0
2022-09-20 12:20:00,81.05,81.07,80.62,80.62,19050.0,80.0651,80.0849,79.6403,79.6403,19050.0
2022-09-20 12:30:00,80.65,80.67,80.39,80.39,30849.0,79.67,79.6897,79.4131,79.4131,30849.0
2022-09-20 12:40:00,80.39,80.62,80.38,80.56,15041.0,79.4131,79.6403,79.4032,79.5811,15041.0
2022-09-20 12:50:00,80.54,80.67,80.51,80.62,14458.0,79.5613,79.6897,79.5317,79.6403,14458.0
2022-09-20 13:00:00,80.63,80.69,80.37,80.52,15984.0,79.6502,79.7095,79.3934,79.5415,15984.0
2022-09-20 13:10:00,80.53,80.53,80.27,80.3,17372.0,79.5514,79.5514,79.2946,79.3242,17372.0
2022-09-20 13:20:00,80.3,80.41,80.17,80.17,13389.0,79.3242,79.4329,79.1958,79.1958,13389.0
2022-09-20 13:30:00,80.19,80.2,80.03,80.1,11280.0,79.2156,79.2254,79.0575,79.1267,11280.0
2022-09-20 13:40:00,80.08,80.26,80.08,80.16,19304.0,79.1069,79.2847,79.1069,79.1859,19304.0
2022-09-20 13:50:00,80.14,80.17,79.75,79.84,22956.0,79.1662,79.1958,78.7809,78.8698,22956.0
2022-09-20 14:00:00,79.84,80.05,79.84,80.05,26186.0,78.8698,79.0773,78.8698,79.0773,26186.0
2022-09-20 14:10:00,80.03,80.3,79.92,80.3,17680.0,79.0575,79.3242,78.9488,79.3242,17680.0
2022-09-20 14:20:00,80.28,80.47,80.21,80.36,55897.0,79.3045,79.4922,79.2353,79.3835,55897.0
2022-09-20 14:30:00,80.33,80.33,80.13,80.24,14420.0,79.3539,79.3539,79.1563,79.2649,14420.0
2022-09-20 14:40:00,80.24,80.68,80.14,80.55,33888.0,79.2649,79.6996,79.1662,79.5712,33888.0
2022-09-20 14:50:00,80.56,80.65,80.45,80.58,20914.0,79.5811,79.67,79.4724,79.6008,20914.0
2022-09-20 15:00:00,80.58,80.84,80.5,80.51,20785.0,79.6008,79.8577,79.5218,79.5317,20785.0
2022-09-20 15:10:00,80.52,80.8,80.51,80.8,27107.0,79.5415,79.8181,79.5317,79.8181,27107.0
2022-09-20 15:20:00,80.83,81.0,80.76,80.92,22714.0,79.8478,80.0157,79.7786,79.9367,22714.0
2022-09-20 15:30:00,80.89,81.11,80.74,81.09,29237.0,79.9071,80.1244,79.7589,80.1046,29237.0
2022-09-20 15:40:00,81.09,81.12,80.94,80.99,41870.0,80.1046,80.1343,79.9564,80.0058,41870.0
2022-09-20 15:50:00,80.95,80.97,80.64,80.84,178081.0,79.9663,79.9861,79.6601,79.8577,178081.0
2022-09-21 09:30:00,81.03,81.8,81.03,81.79,45837.0,80.0453,80.806,80.0453,80.7961,45837.0
2022-09-21 09:40:00,81.79,82.13,81.57,82.12,20163.0,80.7961,81.132,80.5788,81.1221,20163.0
2022-09-21 09:50:00,82.16,82.4,81.81,82.04,19837.0,81.1616,81.3987,80.8159,81.0431,19837.0
2022-09-21 10:00:00,82.08,82.55,82.02,82.38,46476.0,81.0826,81.5469,81.0233,81.3789,46476.0
2022-09-21 10:10:00,82.36,82.57,82.29,82.36,26176.0,81.3592,81.5666,81.29,81.3592,26176.0
2022-09-21 10:20:00,82.39,82.99,82.33,82.96,42211.0,81.3888,81.9815,81.3296,81.9519,42211.0
2022-09-21 10:30:00,82.97,82.97,82.5,82.57,12743.0,81.9618,81.9618,81.4975,81.5666,12743.0
2022-09-21 10:40:00,82.57,82.64,82.34,82.43,14527.0,81.5666,81.6358,81.3394,81.4283,14527.0
2022-09-21 10:50:00,82.44,82.55,82.37,82.52,9545.0,81.4382,81.5469,81.3691,81.5172,9545.0
2022-09-21 11:00:00,82.58,82.78,82.46,82.63,53060.0,81.5765,81.7741,81.458,81.6259,53060.0
2022-09-21 11:10:00,82.62,82.9,82.62,82.82,21597.0,81.616,81.8926,81.616,81.8136,21597.0
2022-09-21 11:20:00,82.86,82.95,82.8,82.94,89700.0,81.8531,81.942,81.7938,81.9321,89700.0
2022-09-21 11:30:00,82.94,82.94,82.49,82.56,9246.0,81.9321,81.9321,81.4876,81.5568,9246.0
2022-09-21 11:40:00,82.56,82.6,82.34,82.38,5389.0,81.5568,81.5963,81.3394,81.3789,5389.0
2022-09-21 11:50:00,82.38,82.46,82.32,82.46,5252.0,81.3789,81.458,81.3197,81.458,5252.0
2022-09-21 12:00:00,82.42,82.55,82.36,82.44,7913.0,81.4185,81.5469,81.3592,81.4382,7913.0
2022-09-21 12:10:00,82.47,82.54,82.34,82.34,3474.0,81.4679,81.537,81.3394,81.3394,3474.0
2022-09-21 12:20:00,82.33,82.46,82.33,82.42,6372.0,81.3296,81.458,81.3296,81.4185,6372.0
2022-09-21 12:30:00,82.42,82.62,82.42,82.46,11214.0,81.4185,81.616,81.4185,81.458,11214.0
2022-09-21 12:40:00,82.46,82.46,82.38,82.4,21019.0,81.458,81.458,81.3789,81.3987,21019.0
2022-09-21 12:50:00,82.41,82.41,82.25,82.26,2801.0,81.4086,81.4086,81.2505,81.2604,2801.0
2022-09-21 13:00:00,82.24,82.32,82.22,82.28,5647.0,81.2406,81.3197,81.2209,81.2802,5647.0
2022-09-21 13:10:00,82.29,82.46,82.27,82.44,19129.0,81.29,81.458,81.2703,81.4382,19129.0
2022-09-21 13:20:00,82.4,82.59,82.38,82.58,7726.0,81.3987,81.5864,81.3789,81.5765,7726.0
2022-09-21 13:30:00,82.62,82.96,82.52,82.83,16477.0,81.616,81.9519,81.5172,81.8235,16477.0
2022-09-21 13:40:00,82.83,82.95,82.81,82.88,8288.0,81.8235,81.942,81.8037,81.8729,8288.0
2022-09-21 13:50:00,82.86,83.31,82.85,83.31,5930.0,81.8531,82.2976,81.8432,82.2976,5930.0
2022-09-21 14:00:00,83.24,83.26,81.27,82.03,40646.0,82.2285,82.2483,80.2824,81.0332,40646.0
2022-09-21 14:10:00,81.94,82.07,81.23,81.49,12409.0,80.9443,81.0727,80.2429,80.4998,12409.0
2022-09-21 14:20:00,81.62,82.2,81.62,82.09,13881.0,80.6282,81.2011,80.6282,81.0925,13881.0
2022-09-21 14:30:00,81.91,83.35,81.7,82.9,30129.0,80.9147,82.3372,80.7072,81.8926,30129.0
2022-09-21 14:40:00,82.88,84.59,82.7,83.59,33587.0,81.8729,83.5621,81.6951,82.5742,33587.0
2022-09-21 14:50:00,83.54,84.11,83.18,83.91,57952.0,82.5248,83.0879,82.1692,82.8904,57952.0
2022-09-21 15:00:00,83.96,84.06,83.34,83.34,30448.0,82.9397,83.0385,82.3273,82.3273,30448.0
2022-09-21 15:10:00,83.19,83.56,82.59,83.23,32340.0,82.1791,82.5446,81.5864,82.2186,32340.0
2022-09-21 15:20:00,83.19,83.19,82.0,82.06,20013.0,82.1791,82.1791,81.0036,81.0628,20013.0
2022-09-21 15:30:00,82.0,82.14,81.33,81.34,29554.0,81.0036,81.1419,80.3417,80.3516,29554.0
2022-09-21 15:40:00,81.37,81.57,81.0,81.09,28902.0,80.3812,80.5788,80.0157,80.1046,28902.0
2022-09-21 15:50:00,81.3,81.55,80.92,80.92,121418.0,80.3121,80.559,79.9367,79.9367,121418.0
2022-09-22 09:30:00,80.55,81.11,80.43,80.5,59892.0,79.5712,80.1244,79.4526,79.5218,59892.0
2022-09-22 09:40:00,80.54,80.54,79.66,79.66,31327.0,79.5613,79.5613,78.692,78.692,31327.0
2022-09-22 09:50:00,79.63,79.87,79.55,79.65,28870.0,78.6624,78.8994,78.5833,78.6821,28870.0
2022-09-22 10:00:00,79.6,79.65,79.34,79.55,39304.0,78.6327,78.6821,78.3759,78.5833,39304.0
2022-09-22 10:10:00,79.52,79.73,79.09,79.09,33180.0,78.5537,78.7611,78.1289,78.1289,33180.0
2022-09-22 10:20:00,79.07,79.28,78.82,79.23,44040.0,78.1092,78.3166,77.8622,78.2672,44040.0
2022-09-22 10:30:00,79.23,79.74,79.05,79.5,29989.0,78.2672,78.771,78.0894,78.5339,29989.0
2022-09-22 10:40:00,79.48,79.55,79.38,79.42,20872.0,78.5142,78.5833,78.4154,78.4549,20872.0
2022-09-22 10:50:00,79.41,79.41,79.04,79.16,19502.0,78.445,78.445,78.0795,78.1981,19502.0
2022-09-22 11:00:00,79.15,79.24,79.01,79.18,16011.0,78.1882,78.2771,78.0499,78.2178,16011.0
2022-09-22 11:10:00,79.14,79.14,79.0,79.1,11026.0,78.1783,78.1783,78.04,78.1388,11026.0
2022-09-22 11:20:00,79.11,79.25,79.01,79.23,15799.0,78.1487,78.287,78.0499,78.2672,15799.0
2022-09-22 11:30:00,79.23,79.44,79.21,79.24,11560.0,78.2672,78.4747,78.2475,78.2771,11560.0
2022-09-22 11:40:00,79.23,79.3,79.04,79.3,4387.0,78.2672,78.3364,78.0795,78.3364,4387.0
2022-09-22 11:50:00,79.33,79.33,78.94,79.12,15183.0,78.366,78.366,77.9807,78.1586,15183.0
2022-09-22 12:00:00,79.08,79.2,78.99,79.19,8138.0,78.119,78.2376,78.0301,78.2277,8138.0
2022-09-22 12:10:00,79.15,79.15,78.88,79.02,6547.0,78.1882,78.1882,77.9215,78.0598,6547.0
2022-09-22 12:20:00,79.07,79.31,78.94,79.23,25320.0,78.1092,78.3463,77.9807,78.2672,25320.0
2022-09-22 12:30:00,79.18,79.39,79.16,79.32,9075.0,78.2178,78.4253,78.1981,78.3561,9075.0
2022-09-22 12:40:00,79.38,79.8,79.36,79.58,16725.0,78.4154,78.8303,78.3956,78.613,16725.0
2022-09-22 12:50:00,79.61,79.89,79.61,79.66,22186.0,78.6426,78.9192,78.6426,78.692,22186.0
2022-09-22 13:00:00,79.69,79.77,79.38,79.45,12549.0,78.7216,78.8007,78.4154,78.4845,12549.0
2022-09-22 13:10:00,79.45,79.49,79.33,79.39,8507.0,78.4845,78.5241,78.366,78.4253,8507.0
2022-09-22 13:20:00,79.36,79.47,79.29,79.47,9541.0,78.3956,78.5043,78.3265,78.5043,9541.0
2022-09-22 13:30:00,79.47,79.55,79.4,79.45,16390.0,78.5043,78.5833,78.4352,78.4845,16390.0
2022-09-22 13:40:00,79.44,79.47,79.32,79.4,12425.0,78.4747,78.5043,78.3561,78.4352,12425.0
2022-09-22 13:50:00,79.43,79.52,79.36,79.5,19538.0,78.4648,78.5537,78.3956,78.5339,19538.0
2022-09-22 14:00:00,79.5,79.53,79.22,79.22,32631.0,78.5339,78.5636,78.2573,78.2573,32631.0
2022-09-22 14:10:00,79.19,79.21,79.0,79.07,12687.0,78.2277,78.2475,78.04,78.1092,12687.0
2022-09-22 14:20:00,79.1,79.11,78.97,79.09,14479.0,78.1388,78.1487,78.0104,78.1289,14479.0
2022-09-22 14:30:00,79.04,79.13,79.0,79.08,16866.0,78.0795,78.1684,78.04,78.119,16866.0
2022-09-22 14:40:00,79.18,79.2,79.06,79.12,7716.0,78.2178,78.2376,78.0993,78.1586,7716.0
2022-09-22 14:50:00,79.15,79.36,79.1,79.2,71607.0,78.1882,78.3956,78.1388,78.2376,71607.0
2022-09-22 15:00:00,79.23,79.9,79.21,79.83,26112.0,78.2672,78.9291,78.2475,78.8599,26112.0
2022-09-22 15:10:00,79.88,80.17,79.84,80.05,15749.0,78.9093,79.1958,78.8698,79.0773,15749.0
2022-09-22 15:20:00,80.04,80.12,79.87,80.12,38273.0,79.0674,79.1464,78.8994,79.1464,38273.0
2022-09-22 15:30:00,80.17,80.47,80.12,80.31,31310.0,79.1958,79.4922,79.1464,79.3341,31310.0
2022-09-22 15:40:00,80.34,80.74,80.24,80.61,30768.0,79.3637,79.7589,79.2649,79.6305,30768.0
2022-09-22 15:50:00,80.6,80.6,79.79,79.8,158124.0,79.6206,79.6206,78.8204,78.8303,158124.0
2022-09-23 09:30:00,79.1,79.74,78.94,79.04,22301.0,78.1388,78.771,77.9807,78.0795,22301.0
2022-09-23 09:40:00,79.09,79.24,78.65,78.66,11212.0,78.1289,78.2771,77.6943,77.7041,11212.0
2022-09-23 09:50:00,78.54,78.6,77.95,77.95,25439.0,77.5856,77.6449,77.0028,77.0028,25439.0
2022-09-23 10:00:00,78.01,78.38,77.87,78.17,30432.0,77.062,77.4276,76.9237,77.2201,30432.0
2022-09-23 10:10:00,78.22,78.39,78.11,78.2,34277.0,77.2695,77.4374,77.1608,77.2497,34277.0
2022-09-23 10:20:00,78.21,78.42,78.05,78.42,20316.0,77.2596,77.4671,77.1016,77.4671,20316.0
2022-09-23 10:30:00,78.38,78.43,77.95,78.05,24971.0,77.4276,77.4769,77.0028,77.1016,24971.0
2022-09-23 10:40:00,78.03,78.69,78.02,78.65,8522.0,77.0818,77.7338,77.0719,77.6943,8522.0
2022-09-23 10:50:00,78.59,78.95,78.4,78.63,9915.0,77.635,77.9906,77.4473,77.6745,9915.0
2022-09-23 11:00:00,78.64,78.72,78.26,78.6,15476.0,77.6844,77.7634,77.309,77.6449,15476.0
2022-09-23 11:10:00,78.58,78.65,78.29,78.43,7831.0,77.6251,77.6943,77.3386,77.4769,7831.0
2022-09-23 11:20:00,78.38,78.62,78.28,78.29,9681.0,77.4276,77.6646,77.3288,77.3386,9681.0
2022-09-23 11:30:00,78.3,78.43,78.25,78.25,5500.0,77.3485,77.4769,77.2991,77.2991,5500.0
2022-09-23 11:40:00,78.21,78.26,77.84,77.89,8487.0,77.2596,77.309,76.8941,76.9435,8487.0
2022-09-23 11:50:00,77.97,78.07,77.82,77.98,18761.0,77.0225,77.1213,76.8744,77.0324,18761.0
2022-09-23 12:00:00,77.97,78.07,77.65,77.69,19120.0,77.0225,77.1213,76.7064,76.7459,19120.0
2022-09-23 12:10:00,77.67,77.73,77.61,77.66,9577.0,76.7262,76.7854,76.6669,76.7163,9577.0
2022-09-23 12:20:00,77.59,77.72,77.41,77.42,31222.0,76.6472,76.7756,76.4693,76.4792,31222.0
2022-09-23 12:30:00,77.42,77.55,77.34,77.52,14631.0,76.4792,76.6076,76.4002,76.578,14631.0
2022-09-23 12:40:00,77.49,77.68,77.45,77.68,16882.0,76.5484,76.7361,76.5089,76.7361,16882.0
2022-09-23 12:50:00,77.68,77.97,77.68,77.92,5116.0,76.7361,77.0225,76.7361,76.9731,5116.0
2022-09-23 13:00:00,77.95,78.04,77.9,77.95,7658.0,77.0028,77.0917,76.9534,77.0028,7658.0
2022-09-23 13:10:00,77.96,78.06,77.93,78.03,3848.0,77.0127,77.1114,76.983,77.0818,3848.0
2022-09-23 13:20:00,78.01,78.05,77.61,77.62,4355.0,77.062,77.1016,76.6669,76.6768,4355.0
2022-09-23 13:30:00,77.64,77.89,77.64,77.76,13857.0,76.6965,76.9435,76.6965,76.8151,13857.0
2022-09-23 13:40:00,77.73,77.96,77.67,77.86,6963.0,76.7854,77.0127,76.7262,76.9139,6963.0
2022-09-23 13:50:00,77.85,77.99,77.77,77.9,3925.0,76.904,77.0423,76.825,76.9534,3925.0
2022-09-23 14:00:00,77.87,78.05,77.71,77.73,11348.0,76.9237,77.1016,76.7657,76.7854,11348.0
2022-09-23 14:10:00,77.77,77.83,77.51,77.51,5135.0,76.825,76.8842,76.5681,76.5681,5135.0
2022-09-23 14:20:00,77.53,77.83,77.51,77.83,5547.0,76.5879,76.8842,76.5681,76.8842,5547.0
2022-09-23 14:30:00,77.78,77.81,77.45,77.48,16503.0,76.8348,76.8645,76.5089,76.5385,16503.0
2022-09-23 14:40:00,77.44,77.76,77.39,77.62,22328.0,76.499,76.8151,76.4496,76.6768,22328.0
2022-09-23 14:50:00,77.64,77.71,77.31,77.41,55237.0,76.6965,76.7657,76.3706,76.4693,55237.0
2022-09-23 15:00:00,77.42,78.4,77.41,78.35,17021.0,76.4792,77.4473,76.4693,77.3979,17021.0
2022-09-23 15:10:00,78.4,78.59,78.11,78.38,11184.0,77.4473,77.635,77.1608,77.4276,11184.0
2022-09-23 15:20:00,78.33,78.5,78.21,78.47,10431.0,77.3782,77.5461,77.2596,77.5165,10431.0
2022-09-23 15:30:00,78.49,78.81,78.49,78.74,19036.0,77.5362,77.8523,77.5362,77.7832,19036.0
2022-09-23 15:40:00,78.71,79.09,78.62,78.83,26547.0,77.7535,78.1289,77.6646,77.8721,26547.0
2022-09-23 15:50:00,78.77,79.31,78.36,79.22,195123.0,77.8128,78.3463,77.4078,78.2573,195123.0
2022-09-26 09:30:00,79.14,79.95,79.0,79.68,27197.0,78.1783,78.9785,78.04,78.7118,27197.0
2022-09-26 09:40:00,79.77,80.09,79.55,79.8,8942.0,78.8007,79.1168,78.5833,78.8303,8942.0
2022-09-26 09:50:00,79.87,80.13,79.83,80.12,15010.0,78.8994,79.1563,78.8599,79.1464,15010.0
2022-09-26 10:00:00,80.19,80.44,79.9,79.96,18732.0,79.2156,79.4625,78.9291,78.9884,18732.0
2022-09-26 10:10:00,79.91,80.44,79.7,80.42,9650.0,78.939,79.4625,78.7315,79.4428,9650.0
2022-09-26 10:20:00,80.42,80.44,79.8,79.98,16486.0,79.4428,79.4625,78.8303,79.0081,16486.0
2022-09-26 10:30:00,79.91,79.94,79.63,79.66,5642.0,78.939,78.9686,78.6624,78.692,5642.0
2022-09-26 10:40:00,79.67,79.68,79.17,79.29,7146.0,78.7019,78.7118,78.208,78.3265,7146.0
2022-09-26 10:50:00,79.31,79.33,78.96,79.24,27377.0,78.3463,78.366,78.0005,78.2771,27377.0
2022-09-26 11:00:00,79.27,79.29,78.58,78.66,22262.0,78.3067,78.3265,77.6251,77.7041,22262.0
2022-09-26 11:10:00,78.67,78.98,78.56,78.64,7699.0,77.714,78.0203,77.6054,77.6844,7699.0
2022-09-26 11:20:00,78.69,78.78,78.29,78.37,9459.0,77.7338,77.8227,77.3386,77.4177,9459.0
2022-09-26 11:30:00,78.42,78.61,78.36,78.43,13121.0,77.4671,77.6548,77.4078,77.4769,13121.0
2022-09-26 11:40:00,78.44,78.63,78.33,78.55,9549.0,77.4868,77.6745,77.3782,77.5955,9549.0
2022-09-26 11:50:00,78.55,78.62,78.33,78.56,8432.0,77.5955,77.6646,77.3782,77.6054,8432.0
2022-09-26 12:00:00,78.53,78.53,78.24,78.28,2950.0,77.5757,77.5757,77.2893,77.3288,2950.0
2022-09-26 12:10:00,78.3,78.51,78.21,78.46,6621.0,77.3485,77.556,77.2596,77.5066,6621.0
2022-09-26 12:20:00,78.39,78.39,77.89,77.89,5880.0,77.4374,77.4374,76.9435,76.9435,5880.0
2022-09-26 12:30:00,77.88,77.88,77.66,77.72,7063.0,76.9336,76.9336,76.7163,76.7756,7063.0
2022-09-26 12:40:00,77.71,77.91,77.66,77.83,12316.0,76.7657,76.9633,76.7163,76.8842,12316.0
2022-09-26 12:50:00,77.89,78.28,77.87,78.23,13010.0,76.9435,77.3288,76.9237,77.2794,13010.0
2022-09-26 13:00:00,78.26,78.26,77.82,77.94,5412.0,77.309,77.309,76.8744,76.9929,5412.0
2022-09-26 13:10:00,77.9,77.93,77.69,77.92,10595.0,76.9534,76.983,76.7459,76.9731,10595.0
2022-09-26 13:20:00,77.98,77.99,77.76,77.84,5225.0,77.0324,77.0423,76.8151,76.8941,5225.0
2022-09-26 13:30:00,77.85,78.02,77.73,77.92,19063.0,76.904,77.0719,76.7854,76.9731,19063.0
2022-09-26 13:40:00,77.92,77.93,77.71,77.89,10209.0,76.9731,76.983,76.7657,76.9435,10209.0
2022-09-26 13:50:00,77.85,78.04,77.53,77.53,13655.0,76.904,77.0917,76.5879,76.5879,13655.0
2022-09-26 14:00:00,77.55,78.05,77.51,77.98,9908.0,76.6076,77.1016,76.5681,77.0324,9908.0
2022-09-26 14:10:00,77.96,78.01,77.74,77.77,10297.0,77.0127,77.062,76.7953,76.825,10297.0
2022-09-26 14:20:00,77.76,77.86,77.58,77.59,12425.0,76.8151,76.9139,76.6373,76.6472,12425.0
2022-09-26 14:30:00,77.58,77.8,77.37,77.52,18095.0,76.6373,76.8546,76.4298,76.578,18095.0
2022-09-26 14:40:00,77.56,77.91,77.39,77.84,35996.0,76.6175,76.9633,76.4496,76.8941,35996.0
2022-09-26 14:50:00,77.81,78.23,77.69,78.02,16400.0,76.8645,77.2794,76.7459,77.0719,16400.0
2022-09-26 15:00:00,78.08,78.52,78.07,78.48,27856.0,77.1312,77.5658,77.1213,77.5263,27856.0
2022-09-26 15:10:00,78.54,78.54,78.14,78.42,29568.0,77.5856,77.5856,77.1905,77.4671,29568.0
2022-09-26 15:20:00,78.39,78.5,78.18,78.21,8223.0,77.4374,77.5461,77.23,77.2596,8223.0
2022-09-26 15:30:00,78.19,78.32,77.97,77.97,17645.0,77.2399,77.3683,77.0225,77.0225,17645.0
2022-09-26 15:40:00,78.0,78.21,77.82,78.04,32224.0,77.0522,77.2596,76.8744,77.0917,32224.0
2022-09-26 15:50:00,78.07,78.2,77.15,77.2,192436.0,77.1213,77.2497,76.2125,76.2619,192436.0
2022-09-27 09:30:00,79.07,79.68,78.62,79.61,19489.0,78.1092,78.7118,77.6646,78.6426,19489.0
2022-09-27 09:40:00,79.7,79.7,79.0,79.07,12529.0,78.7315,78.7315,78.04,78.1092,12529.0
2022-09-27 09:50:00,79.06,79.21,78.75,78.91,8490.0,78.0993,78.2475,77.7931,77.9511,8490.0
2022-09-27 10:00:00,78.95,79.01,78.33,78.39,9432.0,77.9906,78.0499,77.3782,77.4374,9432.0
2022-09-27 10:10:00,78.48,78.73,78.47,78.63,10361.0,77.5263,77.7733,77.5165,77.6745,10361.0
2022-09-27 10:20:00,78.53,79.07,78.53,78.74,12729.0,77.5757,78.1092,77.5757,77.7832,12729.0
2022-09-27 10:30:00,78.69,79.19,78.51,78.91,22215.0,77.7338,78.2277,77.556,77.9511,22215.0
2022-09-27 10:40:00,78.91,79.28,78.81,79.21,14421.0,77.9511,78.3166,77.8523,78.2475,14421.0
2022-09-27 10:50:00,79.17,79.22,78.95,79.22,9870.0,78.208,78.2573,77.9906,78.2573,9870.0
2022-09-27 11:00:00,79.24,79.31,78.92,79.31,16085.0,78.2771,78.3463,77.961,78.3463,16085.0
2022-09-27 11:10:00,79.36,79.36,78.77,78.98,25342.0,78.3956,78.3956,77.8128,78.0203,25342.0
2022-09-27 11:20:00,78.95,79.01,78.45,78.54,8987.0,77.9906,78.0499,77.4967,77.5856,8987.0
2022-09-27 11:30:00,78.54,78.82,78.51,78.74,11539.0,77.5856,77.8622,77.556,77.7832,11539.0
2022-09-27 11:40:00,78.68,78.68,78.47,78.52,8780.0,77.7239,77.7239,77.5165,77.5658,8780.0
2022-09-27 11:50:00,78.56,78.64,78.11,78.11,15560.0,77.6054,77.6844,77.1608,77.1608,15560.0
2022-09-27 12:00:00,78.12,78.12,77.68,77.81,25791.0,77.1707,77.1707,76.7361,76.8645,25791.0
2022-09-27 12:10:00,77.76,77.78,77.22,77.22,16424.0,76.8151,76.8348,76.2816,76.2816,16424.0
2022-09-27 12:20:00,77.29,77.64,77.28,77.5,10926.0,76.3508,76.6965,76.3409,76.5582,10926.0
2022-09-27 12:30:00,77.46,77.63,77.43,77.51,7579.0,76.5187,76.6867,76.4891,76.5681,7579.0
2022-09-27 12:40:00,77.48,77.6,77.43,77.56,6000.0,76.5385,76.657,76.4891,76.6175,6000.0
2022-09-27 12:50:00,77.53,77.74,77.39,77.64,7829.0,76.5879,76.7953,76.4496,76.6965,7829.0
2022-09-27 13:00:00,77.64,77.64,77.28,77.36,23464.0,76.6965,76.6965,76.3409,76.4199,23464.0
2022-09-27 13:10:00,77.35,77.54,77.24,77.42,24580.0,76.4101,76.5978,76.3014,76.4792,24580.0
2022-09-27 13:20:00,77.46,77.51,77.3,77.4,6500.0,76.5187,76.5681,76.3607,76.4595,6500.0
2022-09-27 13:30:00,77.38,77.61,77.33,77.41,6853.0,76.4397,76.6669,76.3903,76.4693,6853.0
2022-09-27 13:40:00,77.37,77.6,77.3,77.54,12744.0,76.4298,76.657,76.3607,76.5978,12744.0
2022-09-27 13:50:00,77.53,77.53,77.2,77.4,17192.0,76.5879,76.5879,76.2619,76.4595,17192.0
2022-09-27 14:00:00,77.42,77.7,77.38,77.57,12042.0,76.4792,76.7558,76.4397,76.6274,12042.0
2022-09-27 14:10:00,77.61,77.65,77.36,77.36,6506.0,76.6669,76.7064,76.4199,76.4199,6506.0
2022-09-27 14:20:00,77.38,77.54,77.32,77.54,7030.0,76.4397,76.5978,76.3804,76.5978,7030.0
2022-09-27 14:30:00,77.54,77.95,77.39,77.9,13046.0,76.5978,77.0028,76.4496,76.9534,13046.0
2022-09-27 14:40:00,77.92,78.39,77.91,78.34,11293.0,76.9731,77.4374,76.9633,77.388,11293.0
2022-09-27 14:50:00,78.32,78.33,78.13,78.18,13056.0,77.3683,77.3782,77.1806,77.23,13056.0
2022-09-27 15:00:00,78.13,78.17,77.89,78.13,11720.0,77.1806,77.2201,76.9435,77.1806,11720.0
2022-09-27 15:10:00,78.11,78.26,77.98,78.23,13969.0,77.1608,77.309,77.0324,77.2794,13969.0
2022-09-27 15:20:00,78.23,78.3,77.93,77.96,8905.0,77.2794,77.3485,76.983,77.0127,8905.0
2022-09-27 15:30:00,77.99,78.02,77.74,77.92,14576.0,77.0423,77.0719,76.7953,76.9731,14576.0
2022-09-27 15:40:00,77.89,78.21,77.87,78.08,18163.0,76.9435,77.2596,76.9237,77.1312,18163.0
2022-09-27 15:50:00,77.99,78.6,77.91,78.35,96810.0,77.0423,77.6449,76.9633,77.3979,96810.0
2022-09-28 09:30:00,77.9,78.19,77.53,78.02,30106.0,76.9534,77.2399,76.5879,77.0719,30106.0
2022-09-28 09:40:00,78.0,78.57,77.94,78.54,15657.0,77.0522,77.6152,76.9929,77.5856,15657.0
2022-09-28 09:50:00,78.43,78.86,78.31,78.6,8958.0,77.4769,77.9017,77.3584,77.6449,8958.0
2022-09-28 10:00:00,78.61,78.92,77.98,77.98,14283.0,77.6548,77.961,77.0324,77.0324,14283.0
2022-09-28 10:10:00,78.01,78.36,77.99,78.33,9904.0,77.062,77.4078,77.0423,77.3782,9904.0
2022-09-28 10:20:00,78.4,78.75,78.24,78.75,17303.0,77.4473,77.7931,77.2893,77.7931,17303.0
2022-09-28 10:30:00,78.73,78.85,78.6,78.7,11530.0,77.7733,77.8918,77.6449,77.7437,11530.0
2022-09-28 10:40:00,78.75,78.75,78.43,78.75,8695.0,77.7931,77.7931,77.4769,77.7931,8695.0
2022-09-28 10:50:00,78.76,78.76,78.23,78.31,9458.0,77.8029,77.8029,77.2794,77.3584,9458.0
2022-09-28 11:00:00,78.27,78.59,78.22,78.43,6865.0,77.3189,77.635,77.2695,77.4769,6865.0
2022-09-28 11:10:00,78.38,78.65,78.38,78.59,6245.0,77.4276,77.6943,77.4276,77.635,6245.0
2022-09-28 11:20:00,78.66,78.94,78.5,78.5,11473.0,77.7041,77.9807,77.5461,77.5461,11473.0
2022-09-28 11:30:00,78.55,78.57,78.36,78.37,5022.0,77.5955,77.6152,77.4078,77.4177,5022.0
2022-09-28 11:40:00,78.42,78.67,78.35,78.65,8073.0,77.4671,77.714,77.3979,77.6943,8073.0
2022-09-28 11:50:00,78.61,79.0,78.54,78.96,11190.0,77.6548,78.04,77.5856,78.0005,11190.0
2022-09-28 12:00:00,79.0,79.05,78.88,79.03,11126.0,78.04,78.0894,77.9215,78.0697,11126.0
2022-09-28 12:10:00,79.03,79.23,79.03,79.09,10800.0,78.0697,78.2672,78.0697,78.1289,10800.0
2022-09-28 12:20:00,79.12,79.12,78.65,78.7,14645.0,78.1586,78.1586,77.6943,77.7437,14645.0
2022-09-28 12:30:00,78.7,78.77,78.61,78.64,6388.0,77.7437,77.8128,77.6548,77.6844,6388.0
2022-09-28 12:40:00,78.65,78.83,78.62,78.7,14064.0,77.6943,77.8721,77.6646,77.7437,14064.0
2022-09-28 12:50:00,78.74,78.74,78.5,78.59,10050.0,77.7832,77.7832,77.5461,77.635,10050.0
2022-09-28 13:00:00,78.61,78.91,78.42,78.9,31429.0,77.6548,77.9511,77.4671,77.9412,31429.0
2022-09-28 13:10:00,78.9,78.94,78.7,78.81,7120.0,77.9412,77.9807,77.7437,77.8523,7120.0
2022-09-28 13:20:00,78.76,78.76,78.53,78.57,6928.0,77.8029,77.8029,77.5757,77.6152,6928.0
2022-09-28 13:30:00,78.57,78.67,78.47,78.55,13754.0,77.6152,77.714,77.5165,77.5955,13754.0
2022-09-28 13:40:00,78.6,78.61,78.25,78.3,12825.0,77.6449,77.6548,77.2991,77.3485,12825.0
2022-09-28 13:50:00,78.3,78.3,78.17,78.21,29601.0,77.3485,77.3485,77.2201,77.2596,29601.0
2022-09-28 14:00:00,78.19,78.41,78.16,78.34,47185.0,77.2399,77.4572,77.2102,77.388,47185.0
2022-09-28 14:10:00,78.38,78.45,78.25,78.42,11056.0,77.4276,77.4967,77.2991,77.4671,11056.0
2022-09-28 14:20:00,78.41,78.41,78.2,78.3,35345.0,77.4572,77.4572,77.2497,77.3485,35345.0
2022-09-28 14:30:00,78.3,78.37,78.16,78.31,53187.0,77.3485,77.4177,77.2102,77.3584,53187.0
2022-09-28 14:40:00,78.3,78.3,77.96,78.16,44989.0,77.3485,77.3485,77.0127,77.2102,44989.0
2022-09-28 14:50:00,78.15,78.3,78.13,78.3,29509.0,77.2003,77.3485,77.1806,77.3485,29509.0
2022-09-28 15:00:00,78.29,78.76,78.28,78.72,45061.0,77.3386,77.8029,77.3288,77.7634,45061.0
2022-09-28 15:10:00,78.71,78.94,78.7,78.75,16633.0,77.7535,77.9807,77.7437,77.7931,16633.0
2022-09-28 15:20:00,78.76,78.98,78.71,78.94,13802.0,77.8029,78.0203,77.7535,77.9807,13802.0
2022-09-28 15:30:00,78.95,79.14,78.94,79.09,35840.0,77.9906,78.1783,77.9807,78.1289,35840.0
2022-09-28 15:40:00,79.1,79.24,78.96,79.15,34842.0,78.1388,78.2771,78.0005,78.1882,34842.0
2022-09-28 15:50:00,79.11,79.28,78.92,78.94,127813.0,78.1487,78.3166,77.961,77.9807,127813.0
2022-09-29 09:30:00,77.66,78.07,77.03,77.05,24387.0,76.7163,77.1213,76.094,76.1137,24387.0
2022-09-29 09:40:00,77.2,77.2,76.57,76.78,11242.0,76.2619,76.2619,75.6395,75.847,11242.0
2022-09-29 09:50:00,76.75,77.09,76.75,76.97,5968.0,75.8174,76.1532,75.8174,76.0347,5968.0
2022-09-29 10:00:00,76.98,77.03,76.61,76.76,10496.0,76.0446,76.094,75.6791,75.8272,10496.0
2022-09-29 10:10:00,76.79,76.89,76.67,76.67,11905.0,75.8569,75.9557,75.7383,75.7383,11905.0
2022-09-29 10:20:00,76.64,76.88,76.4,76.47,16064.0,75.7087,75.9458,75.4716,75.5408,16064.0
2022-09-29 10:30:00,76.41,76.54,76.18,76.43,15484.0,75.4815,75.6099,75.2543,75.5012,15484.0
2022-09-29 10:40:00,76.4,76.76,76.4,76.51,13756.0,75.4716,75.8272,75.4716,75.5803,13756.0
2022-09-29 10:50:00,76.48,76.62,76.47,76.51,10918.0,75.5506,75.6889,75.5408,75.5803,10918.0
2022-09-29 11:00:00,76.56,77.06,76.53,77.06,12335.0,75.6297,76.1236,75.6,76.1236,12335.0
2022-09-29 11:10:00,77.05,77.06,76.65,76.82,14304.0,76.1137,76.1236,75.7186,75.8865,14304.0
2022-09-29 11:20:00,76.73,76.81,76.59,76.8,12804.0,75.7976,75.8766,75.6593,75.8668,12804.0
2022-09-29 11:30:00,76.82,76.95,76.73,76.86,6282.0,75.8865,76.0149,75.7976,75.926,6282.0
2022-09-29 11:40:00,76.8,77.02,76.8,76.96,14337.0,75.8668,76.0841,75.8668,76.0248,14337.0
2022-09-29 11:50:00,76.99,77.25,76.94,76.97,12000.0,76.0544,76.3113,76.005,76.0347,12000.0
2022-09-29 12:00:00,76.96,77.14,76.91,77.14,24811.0,76.0248,76.2026,75.9754,76.2026,24811.0
2022-09-29 12:10:00,77.15,77.17,76.78,76.78,10171.0,76.2125,76.2323,75.847,75.847,10171.0
2022-09-29 12:20:00,76.79,76.91,76.69,76.91,10358.0,75.8569,75.9754,75.7581,75.9754,10358.0
2022-09-29 12:30:00,76.84,77.04,76.8,76.95,6237.0,75.9063,76.1038,75.8668,76.0149,6237.0
2022-09-29 12:40:00,76.94,77.1,76.87,77.06,5340.0,76.005,76.1631,75.9359,76.1236,5340.0
2022-09-29 12:50:00,77.01,77.16,76.88,76.95,3580.0,76.0742,76.2224,75.9458,76.0149,3580.0
2022-09-29 13:00:00,76.87,76.99,76.83,76.83,7100.0,75.9359,76.0544,75.8964,75.8964,7100.0
2022-09-29 13:10:00,76.86,76.98,76.86,76.93,5517.0,75.926,76.0446,75.926,75.9952,5517.0
2022-09-29 13:20:00,76.85,76.96,76.8,76.83,7181.0,75.9161,76.0248,75.8668,75.8964,7181.0
2022-09-29 13:30:00,76.81,77.18,76.7,77.09,18692.0,75.8766,76.2421,75.768,76.1532,18692.0
2022-09-29 13:40:00,77.09,77.1,76.91,76.94,5015.0,76.1532,76.1631,75.9754,76.005,5015.0
2022-09-29 13:50:00,76.96,76.99,76.61,76.61,9340.0,76.0248,76.0544,75.6791,75.6791,9340.0
2022-09-29 14:00:00,76.59,76.68,76.44,76.64,8617.0,75.6593,75.7482,75.5111,75.7087,8617.0
2022-09-29 14:10:00,76.7,76.72,76.29,76.32,11166.0,75.768,75.7877,75.3629,75.3926,11166.0
2022-09-29 14:20:00,76.3,76.69,76.28,76.57,6580.0,75.3728,75.7581,75.3531,75.6395,6580.0
2022-09-29 14:30:00,76.57,76.88,76.54,76.73,11263.0,75.6395,75.9458,75.6099,75.7976,11263.0
2022-09-29 14:40:00,76.73,76.73,76.5,76.53,8849.0,75.7976,75.7976,75.5704,75.6,8849.0
2022-09-29 14:50:00,76.53,76.53,76.33,76.34,13558.0,75.6,75.6,75.4025,75.4123,13558.0
2022-09-29 15:00:00,76.34,76.62,76.34,76.43,24974.0,75.4123,75.6889,75.4123,75.5012,24974.0
2022-09-29 15:10:00,76.47,77.05,76.41,77.05,29429.0,75.5408,76.1137,75.4815,76.1137,29429.0
2022-09-29 15:20:00,77.06,77.09,76.8,76.94,25943.0,76.1236,76.1532,75.8668,76.005,25943.0
2022-09-29 15:30:00,76.95,77.48,76.92,77.34,21254.0,76.0149,76.5385,75.9853,76.4002,21254.0
2022-09-29 15:40:00,77.34,77.43,77.12,77.29,24373.0,76.4002,76.4891,76.1829,76.3508,24373.0
2022-09-29 15:50:00,77.34,77.47,76.95,77.17,135426.0,76.4002,76.5286,76.0149,76.2323,135426.0
2022-09-30 09:30:00,75.69,76.44,75.3,75.43,40108.0,74.7702,75.5111,74.385,74.5134,40108.0
2022-09-30 09:40:00,75.48,75.72,75.01,75.34,20140.0,74.5628,74.7999,74.0985,74.4245,20140.0
2022-09-30 09:50:00,75.33,75.89,75.24,75.61,9923.0,74.4146,74.9678,74.3257,74.6912,9923.0
2022-09-30 10:00:00,75.59,75.83,75.41,75.74,16687.0,74.6715,74.9085,74.4936,74.8196,16687.0
2022-09-30 10:10:00,75.77,76.08,75.47,75.8,24745.0,74.8493,75.1555,74.5529,74.8789,24745.0
2022-09-30 10:20:00,75.64,76.27,75.64,76.19,18318.0,74.7208,75.3432,74.7208,75.2642,18318.0
2022-09-30 10:30:00,76.2,76.87,76.16,76.66,9387.0,75.274,75.9359,75.2345,75.7285,9387.0
2022-09-30 10:40:00,76.56,76.7,76.37,76.51,9074.0,75.6297,75.768,75.442,75.5803,9074.0
2022-09-30 10:50:00,76.54,76.71,76.4,76.58,30928.0,75.6099,75.7778,75.4716,75.6494,30928.0
2022-09-30 11:00:00,76.61,77.05,76.4,77.05,17324.0,75.6791,76.1137,75.4716,76.1137,17324.0
2022-09-30 11:10:00,77.09,77.11,76.96,77.01,12275.0,76.1532,76.173,76.0248,76.0742,12275.0
2022-09-30 11:20:00,76.99,77.18,76.9,76.9,19016.0,76.0544,76.2421,75.9655,75.9655,19016.0
2022-09-30 11:30:00,76.96,77.0,76.67,76.72,9035.0,76.0248,76.0643,75.7383,75.7877,9035.0
2022-09-30 11:40:00,76.76,76.76,76.45,76.52,16478.0,75.8272,75.8272,75.521,75.5902,16478.0
2022-09-30 11:50:00,76.44,76.52,76.34,76.48,10423.0,75.5111,75.5902,75.4123,75.5506,10423.0
2022-09-30 12:00:00,76.45,76.45,76.09,76.11,12870.0,75.521,75.521,75.1654,75.1851,12870.0
2022-09-30 12:10:00,76.11,76.26,76.07,76.18,16605.0,75.1851,75.3333,75.1456,75.2543,16605.0
2022-09-30 12:20:00,76.22,76.22,75.8,75.99,14616.0,75.2938,75.2938,74.8789,75.0666,14616.0
2022-09-30 12:30:00,76.02,76.34,75.97,76.34,13392.0,75.0962,75.4123,75.0468,75.4123,13392.0
2022-09-30 12:40:00,76.34,76.48,76.25,76.41,13425.0,75.4123,75.5506,75.3234,75.4815,13425.0
2022-09-30 12:50:00,76.45,76.46,76.25,76.3,6686.0,75.521,75.5309,75.3234,75.3728,6686.0
2022-09-30 13:00:00,76.26,76.43,76.14,76.43,10576.0,75.3333,75.5012,75.2148,75.5012,10576.0
2022-09-30 13:10:00,76.44,76.55,76.36,76.36,9237.0,75.5111,75.6198,75.4321,75.4321,9237.0
2022-09-30 13:20:00,76.4,76.49,76.19,76.43,13068.0,75.4716,75.5605,75.2642,75.5012,13068.0
2022-09-30 13:30:00,76.44,76.44,75.99,76.03,35573.0,75.5111,75.5111,75.0666,75.1061,35573.0
2022-09-30 13:40:00,76.0,76.02,75.86,75.87,17946.0,75.0765,75.0962,74.9382,74.9481,17946.0
2022-09-30 13:50:00,75.85,76.01,75.84,75.9,15000.0,74.9283,75.0864,74.9184,74.9777,15000.0
2022-09-30 14:00:00,75.87,76.06,75.78,76.01,15862.0,74.9481,75.1357,74.8591,75.0864,15862.0
2022-09-30 14:10:00,76.02,76.2,76.02,76.08,9564.0,75.0962,75.274,75.0962,75.1555,9564.0
2022-09-30 14:20:00,76.04,76.09,75.9,75.95,7434.0,75.116,75.1654,74.9777,75.0271,7434.0
2022-09-30 14:30:00,76.01,76.13,75.87,75.92,19042.0,75.0864,75.2049,74.9481,74.9974,19042.0
2022-09-30 14:40:00,75.9,75.94,75.49,75.59,16368.0,74.9777,75.0172,74.5727,74.6715,16368.0
2022-09-30 14:50:00,75.6,75.71,75.45,75.5,23910.0,74.6813,74.79,74.5332,74.5825,23910.0
2022-09-30 15:00:00,75.49,75.9,75.45,75.64,36702.0,74.5727,74.9777,74.5332,74.7208,36702.0
2022-09-30 15:10:00,75.62,75.71,75.44,75.6,12694.0,74.7011,74.79,74.5233,74.6813,12694.0
2022-09-30 15:20:00,75.61,75.68,75.34,75.65,21051.0,74.6912,74.7604,74.4245,74.7307,21051.0
2022-09-30 15:30:00,75.68,75.81,75.43,75.56,55470.0,74.7604,74.8888,74.5134,74.6418,55470.0
2022-09-30 15:40:00,75.53,75.83,75.53,75.69,38003.0,74.6122,74.9085,74.6122,74.7702,38003.0
2022-09-30 15:50:00,75.68,75.68,75.1,75.15,177844.0,74.7604,74.7604,74.1874,74.2368,177844.0
2022-10-03 09:30:00,75.88,76.5,75.47,75.98,34250.0,74.9579,75.5704,74.5529,75.0567,34250.0
2022-10-03 09:40:00,75.97,76.8,75.89,76.61,14391.0,75.0468,75.8668,74.9678,75.6791,14391.0
2022-10-03 09:50:00,76.58,77.01,76.56,76.78,45943.0,75.6494,76.0742,75.6297,75.847,45943.0
2022-10-03 10:00:00,76.79,77.7,76.78,77.54,38212.0,75.8569,76.7558,75.847,76.5978,38212.0
2022-10-03 10:10:00,77.54,77.68,77.4,77.56,35597.0,76.5978,76.7361,76.4595,76.6175,35597.0
2022-10-03 10:20:00,77.58,78.14,77.44,78.03,68210.0,76.6373,77.1905,76.499,77.0818,68210.0
2022-10-03 10:30:00,78.06,78.31,77.95,78.02,36907.0,77.1114,77.3584,77.0028,77.0719,36907.0
2022-10-03 10:40:00,78.06,78.36,77.86,78.14,21412.0,77.1114,77.4078,76.9139,77.1905,21412.0
2022-10-03 10:50:00,78.19,78.31,78.06,78.18,24046.0,77.2399,77.3584,77.1114,77.23,24046.0
2022-10-03 11:00:00,78.18,78.52,78.15,78.48,23950.0,77.23,77.5658,77.2003,77.5263,23950.0
2022-10-03 11:10:00,78.51,78.67,78.45,78.51,11411.0,77.556,77.714,77.4967,77.556,11411.0
2022-10-03 11:20:00,78.56,78.67,78.4,78.58,30151.0,77.6054,77.714,77.4473,77.6251,30151.0
2022-10-03 11:30:00,78.64,78.67,78.15,78.31,17933.0,77.6844,77.714,77.2003,77.3584,17933.0
2022-10-03 11:40:00,78.34,78.34,78.2,78.2,29766.0,77.388,77.388,77.2497,77.2497,29766.0
2022-10-03 11:50:00,78.27,78.42,78.23,78.3,12924.0,77.3189,77.4671,77.2794,77.3485,12924.0
2022-10-03 12:00:00,78.32,78.67,78.32,78.67,15612.0,77.3683,77.714,77.3683,77.714,15612.0
2022-10-03 12:10:00,78.73,78.77,78.54,78.57,9529.0,77.7733,77.8128,77.5856,77.6152,9529.0
2022-10-03 12:20:00,78.59,78.6,78.25,78.43,7649.0,77.635,77.6449,77.2991,77.4769,7649.0
2022-10-03 12:30:00,78.41,78.48,78.3,78.37,9281.0,77.4572,77.5263,77.3485,77.4177,9281.0
2022-10-03 12:40:00,78.39,78.41,78.24,78.34,8778.0,77.4374,77.4572,77.2893,77.388,8778.0
2022-10-03 12:50:00,78.35,78.39,78.17,78.39,11061.0,77.3979,77.4374,77.2201,77.4374,11061.0
2022-10-03 13:00:00,78.37,78.56,78.34,78.55,7231.0,77.4177,77.6054,77.388,77.5955,7231.0
2022-10-03 13:10:00,78.59,78.61,78.42,78.42,7147.0,77.635,77.6548,77.4671,77.4671,7147.0
2022-10-03 13:20:00,78.4,78.81,78.38,78.81,18259.0,77.4473,77.8523,77.4276,77.8523,18259.0
2022-10-03 13:30:00,78.8,79.0,78.74,78.93,25289.0,77.8424,78.04,77.7832,77.9709,25289.0
2022-10-03 13:40:00,78.95,79.18,78.95,79.04,10692.0,77.9906,78.2178,77.9906,78.0795,10692.0
2022-10-03 13:50:00,79.02,79.16,79.0,79.16,7010.0,78.0598,78.1981,78.04,78.1981,7010.0
2022-10-03 14:00:00,79.18,79.34,79.1,79.27,9844.0,78.2178,78.3759,78.1388,78.3067,9844.0
2022-10-03 14:10:00,79.27,79.53,79.27,79.51,14868.0,78.3067,78.5636,78.3067,78.5438,14868.0
2022-10-03 14:20:00,79.52,79.71,79.52,79.59,32854.0,78.5537,78.7414,78.5537,78.6228,32854.0
2022-10-03 14:30:00,79.47,79.57,79.36,79.57,15297.0,78.5043,78.6031,78.3956,78.6031,15297.0
2022-10-03 14:40:00,79.6,79.73,79.53,79.58,15009.0,78.6327,78.7611,78.5636,78.613,15009.0
2022-10-03 14:50:00,79.59,79.72,79.53,79.64,14994.0,78.6228,78.7513,78.5636,78.6722,14994.0
2022-10-03 15:00:00,79.61,79.73,79.53,79.71,18315.0,78.6426,78.7611,78.5636,78.7414,18315.0
2022-10-03 15:10:00,79.71,79.72,79.21,79.21,36100.0,78.7414,78.7513,78.2475,78.2475,36100.0
2022-10-03 15:20:00,79.2,79.48,79.1,79.34,24639.0,78.2376,78.5142,78.1388,78.3759,24639.0
2022-10-03 15:30:00,79.37,79.37,79.11,79.11,33941.0,78.4055,78.4055,78.1487,78.1487,33941.0
2022-10-03 15:40:00,79.1,79.1,78.69,78.73,45485.0,78.1388,78.1388,77.7338,77.7733,45485.0
2022-10-03 15:50:00,78.76,78.77,78.39,78.65,204787.0,77.8029,77.8128,77.4374,77.6943,204787.0
2022-10-04 09:30:00,80.94,81.34,80.44,80.89,43375.0,79.9564,80.3516,79.4625,79.9071,43375.0
2022-10-04 09:40:00,80.85,80.89,80.47,80.57,18630.0,79.8675,79.9071,79.4922,79.5909,18630.0
2022-10-04 09:50:00,80.59,81.0,80.53,80.82,23861.0,79.6107,80.0157,79.5514,79.8379,23861.0
2022-10-04 10:00:00,80.89,81.2,80.87,80.91,10421.0,79.9071,80.2133,79.8873,79.9268,10421.0
2022-10-04 10:10:00,80.86,81.02,80.77,80.85,11047.0,79.8774,80.0355,79.7885,79.8675,11047.0
2022-10-04 10:20:00,80.87,80.88,80.49,80.79,6611.0,79.8873,79.8972,79.5119,79.8083,6611.0
2022-10-04 10:30:00,80.85,80.94,80.74,80.81,14759.0,79.8675,79.9564,79.7589,79.828,14759.0
2022-10-04 10:40:00,80.82,81.09,80.79,81.01,7112.0,79.8379,80.1046,79.8083,80.0256,7112.0
2022-10-04 10:50:00,81.02,81.17,80.94,81.08,6966.0,80.0355,80.1836,79.9564,80.0947,6966.0
2022-10-04 11:00:00,81.11,81.21,80.86,81.06,5871.0,80.1244,80.2232,79.8774,80.075,5871.0
2022-10-04 11:10:00,81.05,81.26,80.92,81.25,13281.0,80.0651,80.2726,79.9367,80.2627,13281.0
2022-10-04 11:20:00,81.27,81.46,81.24,81.45,13075.0,80.2824,80.4701,80.2528,80.4602,13075.0
2022-10-04 11:30:00,81.47,81.7,81.42,81.7,24448.0,80.48,80.7072,80.4306,80.7072,24448.0
2022-10-04 11:40:00,81.7,81.7,81.48,81.62,11764.0,80.7072,80.7072,80.4899,80.6282,11764.0
2022-10-04 11:50:00,81.65,82.01,81.65,82.01,8178.0,80.6578,81.0134,80.6578,81.0134,8178.0
2022-10-04 12:00:00,82.02,82.23,81.98,82.11,12373.0,81.0233,81.2308,80.9838,81.1122,12373.0
2022-10-04 12:10:00,82.11,82.19,81.94,81.94,11668.0,81.1122,81.1913,80.9443,80.9443,11668.0
2022-10-04 12:20:00,81.94,82.01,81.74,81.9,8741.0,80.9443,81.0134,80.7467,80.9048,8741.0
2022-10-04 12:30:00,81.94,82.08,81.94,81.97,10024.0,80.9443,81.0826,80.9443,80.9739,10024.0
2022-10-04 12:40:00,81.96,81.96,81.53,81.55,11736.0,80.964,80.964,80.5393,80.559,11736.0
2022-10-04 12:50:00,81.6,81.68,81.53,81.62,7924.0,80.6084,80.6875,80.5393,80.6282,7924.0
2022-10-04 13:00:00,81.56,81.72,81.52,81.63,7011.0,80.5689,80.727,80.5294,80.6381,7011.0
2022-10-04 13:10:00,81.63,81.7,81.12,81.12,7189.0,80.6381,80.7072,80.1343,80.1343,7189.0
2022-10-04 13:20:00,81.11,81.44,80.97,81.44,14568.0,80.1244,80.4504,79.9861,80.4504,14568.0
2022-10-04 13:30:00,81.44,81.6,81.26,81.34,12804.0,80.4504,80.6084,80.2726,80.3516,12804.0
2022-10-04 13:40:00,81.35,81.58,81.33,81.53,10634.0,80.3615,80.5887,80.3417,80.5393,10634.0
2022-10-04 13:50:00,81.53,81.85,81.53,81.66,13767.0,80.5393,80.8554,80.5393,80.6677,13767.0
2022-10-04 14:00:00,81.7,81.83,81.59,81.73,10954.0,80.7072,80.8356,80.5985,80.7368,10954.0
2022-10-04 14:10:00,81.77,81.85,81.7,81.74,11693.0,80.7764,80.8554,80.7072,80.7467,11693.0
2022-10-04 14:20:00,81.73,81.84,81.53,81.53,11646.0,80.7368,80.8455,80.5393,80.5393,11646.0
2022-10-04 14:30:00,81.5,81.7,81.47,81.54,12078.0,80.5096,80.7072,80.48,80.5492,12078.0
2022-10-04 14:40:00,81.57,81.7,81.56,81.66,11613.0,80.5788,80.7072,80.5689,80.6677,11613.0
2022-10-04 14:50:00,81.66,81.82,81.66,81.72,15084.0,80.6677,80.8257,80.6677,80.727,15084.0
2022-10-04 15:00:00,81.72,81.76,81.5,81.54,15209.0,80.727,80.7665,80.5096,80.5492,15209.0
2022-10-04 15:10:00,81.55,81.67,81.26,81.63,16789.0,80.559,80.6776,80.2726,80.6381,16789.0
2022-10-04 15:20:00,81.66,81.69,81.39,81.61,24191.0,80.6677,80.6973,80.401,80.6183,24191.0
2022-10-04 15:30:00,81.6,81.6,81.31,81.4,23466.0,80.6084,80.6084,80.3219,80.4109,23466.0
2022-10-04 15:40:00,81.39,81.57,81.32,81.45,31792.0,80.401,80.5788,80.3318,80.4602,31792.0
2022-10-04 15:50:00,81.46,81.7,81.43,81.67,115206.0,80.4701,80.7072,80.4405,80.6776,115206.0
2022-10-05 09:30:00,80.2,80.44,79.62,79.89,26282.0,79.2254,79.4625,78.6525,78.9192,26282.0
2022-10-05 09:40:00,80.0,80.3,79.88,80.17,6200.0,79.0279,79.3242,78.9093,79.1958,6200.0
2022-10-05 09:50:00,80.2,80.23,79.95,80.09,8149.0,79.2254,79.2551,78.9785,79.1168,8149.0
2022-10-05 10:00:00,80.04,80.1,79.39,79.52,11769.0,79.0674,79.1267,78.4253,78.5537,11769.0
2022-10-05 10:10:00,79.55,79.76,79.49,79.56,6400.0,78.5833,78.7908,78.5241,78.5932,6400.0
2022-10-05 10:20:00,79.53,79.72,79.5,79.5,9001.0,78.5636,78.7513,78.5339,78.5339,9001.0
2022-10-05 10:30:00,79.45,79.53,79.24,79.53,7200.0,78.4845,78.5636,78.2771,78.5636,7200.0
2022-10-05 10:40:00,79.49,79.75,79.37,79.59,9813.0,78.5241,78.7809,78.4055,78.6228,9813.0
2022-10-05 10:50:00,79.55,79.74,79.45,79.51,6291.0,78.5833,78.771,78.4845,78.5438,6291.0
2022-10-05 11:00:00,79.51,79.83,79.51,79.67,9911.0,78.5438,78.8599,78.5438,78.7019,9911.0
2022-10-05 11:10:00,79.77,80.04,79.76,79.97,9657.0,78.8007,79.0674,78.7908,78.9982,9657.0
2022-10-05 11:20:00,80.0,80.21,79.95,80.14,9516.0,79.0279,79.2353,78.9785,79.1662,9516.0
2022-10-05 11:30:00,80.12,80.72,80.12,80.71,8381.0,79.1464,79.7391,79.1464,79.7292,8381.0
2022-10-05 11:40:00,80.74,80.79,80.54,80.55,9137.0,79.7589,79.8083,79.5613,79.5712,9137.0
2022-10-05 11:50:00,80.59,80.72,80.48,80.7,9067.0,79.6107,79.7391,79.502,79.7194,9067.0
2022-10-05 12:00:00,80.72,81.14,80.55,81.05,10609.0,79.7391,80.154,79.5712,80.0651,10609.0
2022-10-05 12:10:00,81.08,81.38,81.07,81.27,18823.0,80.0947,80.3911,80.0849,80.2824,18823.0
2022-10-05 12:20:00,81.22,81.34,81.11,81.22,10312.0,80.233,80.3516,80.1244,80.233,10312.0
2022-10-05 12:30:00,81.2,81.32,81.13,81.25,6489.0,80.2133,80.3318,80.1441,80.2627,6489.0
2022-10-05 12:40:00,81.21,81.45,81.17,81.45,12119.0,80.2232,80.4602,80.1836,80.4602,12119.0
2022-10-05 12:50:00,81.5,81.76,81.5,81.52,14259.0,80.5096,80.7665,80.5096,80.5294,14259.0
2022-10-05 13:00:00,81.48,81.78,81.45,81.62,12268.0,80.4899,80.7862,80.4602,80.6282,12268.0
2022-10-05 13:10:00,81.65,82.0,81.63,81.96,26375.0,80.6578,81.0036,80.6381,80.964,26375.0
2022-10-05 13:20:00,81.98,82.16,81.85,81.89,7866.0,80.9838,81.1616,80.8554,80.8949,7866.0
2022-10-05 13:30:00,81.85,82.03,81.78,82.03,15932.0,80.8554,81.0332,80.7862,81.0332,15932.0
2022-10-05 13:40:00,81.97,82.08,81.85,81.99,12839.0,80.9739,81.0826,80.8554,80.9937,12839.0
2022-10-05 13:50:00,81.98,82.02,81.79,81.83,6755.0,80.9838,81.0233,80.7961,80.8356,6755.0
2022-10-05 14:00:00,81.85,81.99,81.73,81.88,7234.0,80.8554,80.9937,80.7368,80.885,7234.0
2022-10-05 14:10:00,81.87,82.09,81.87,82.07,7609.0,80.8751,81.0925,80.8751,81.0727,7609.0
2022-10-05 14:20:00,82.05,82.16,81.97,82.13,9881.0,81.053,81.1616,80.9739,81.132,9881.0
2022-10-05 14:30:00,82.16,82.31,82.04,82.18,8401.0,81.1616,81.3098,81.0431,81.1814,8401.0
2022-10-05 14:40:00,82.13,82.42,82.13,82.18,9233.0,81.132,81.4185,81.132,81.1814,9233.0
2022-10-05 14:50:00,82.19,82.48,82.13,82.45,12319.0,81.1913,81.4777,81.132,81.4481,12319.0
2022-10-05 15:00:00,82.52,82.73,82.52,82.6,10234.0,81.5172,81.7247,81.5172,81.5963,10234.0
2022-10-05 15:10:00,82.58,82.84,82.49,82.75,14298.0,81.5765,81.8334,81.4876,81.7444,14298.0
2022-10-05 15:20:00,82.75,82.78,82.44,82.47,16334.0,81.7444,81.7741,81.4382,81.4679,16334.0
2022-10-05 15:30:00,82.48,82.56,82.28,82.39,17390.0,81.4777,81.5568,81.2802,81.3888,17390.0
2022-10-05 15:40:00,82.39,82.45,82.2,82.23,22145.0,81.3888,81.4481,81.2011,81.2308,22145.0
2022-10-05 15:50:00,82.28,82.35,81.83,81.91,132372.0,81.2802,81.3493,80.8356,80.9147,132372.0
2022-10-06 09:30:00,81.76,82.75,81.71,82.75,16781.0,80.7665,81.7444,80.7171,81.7444,16781.0
2022-10-06 09:40:00,82.83,83.21,82.73,82.73,6702.0,81.8235,82.1989,81.7247,81.7247,6702.0
2022-10-06 09:50:00,82.69,83.12,82.47,82.48,7010.0,81.6852,82.11,81.4679,81.4777,7010.0
2022-10-06 10:00:00,82.64,82.64,81.63,81.82,9279.0,81.6358,81.6358,80.6381,80.8257,9279.0
2022-10-06 10:10:00,81.78,81.88,81.37,81.37,4622.0,80.7862,80.885,80.3812,80.3812,4622.0
2022-10-06 10:20:00,81.39,81.42,81.0,81.03,14665.0,80.401,80.4306,80.0157,80.0453,14665.0
2022-10-06 10:30:00,81.06,81.37,81.0,81.3,13429.0,80.075,80.3812,80.0157,80.3121,13429.0
2022-10-06 10:40:00,81.31,81.71,81.31,81.68,13627.0,80.3219,80.7171,80.3219,80.6875,13627.0
2022-10-06 10:50:00,81.7,82.2,81.55,82.2,11264.0,80.7072,81.2011,80.559,81.2011,11264.0
2022-10-06 11:00:00,82.2,82.27,81.86,82.0,10707.0,81.2011,81.2703,80.8653,81.0036,10707.0
2022-10-06 11:10:00,81.98,82.01,81.54,82.01,31429.0,80.9838,81.0134,80.5492,81.0134,31429.0
2022-10-06 11:20:00,82.01,82.41,82.0,82.31,7481.0,81.0134,81.4086,81.0036,81.3098,7481.0
2022-10-06 11:30:00,82.27,82.27,81.88,81.93,5909.0,81.2703,81.2703,80.885,80.9344,5909.0
2022-10-06 11:40:00,81.83,82.27,81.81,82.23,6564.0,80.8356,81.2703,80.8159,81.2308,6564.0
2022-10-06 11:50:00,82.27,82.51,81.63,81.68,8540.0,81.2703,81.5074,80.6381,80.6875,8540.0
2022-10-06 12:00:00,81.58,81.58,81.31,81.36,20555.0,80.5887,80.5887,80.3219,80.3713,20555.0
2022-10-06 12:10:00,81.39,81.59,81.38,81.58,6062.0,80.401,80.5985,80.3911,80.5887,6062.0
2022-10-06 12:20:00,81.6,81.81,81.56,81.81,4172.0,80.6084,80.8159,80.5689,80.8159,4172.0
2022-10-06 12:30:00,81.76,82.08,81.63,82.08,8279.0,80.7665,81.0826,80.6381,81.0826,8279.0
2022-10-06 12:40:00,82.08,82.35,82.04,82.32,14177.0,81.0826,81.3493,81.0431,81.3197,14177.0
2022-10-06 12:50:00,82.24,82.25,82.05,82.05,5323.0,81.2406,81.2505,81.053,81.053,5323.0
2022-10-06 13:00:00,82.07,82.12,81.94,81.95,5609.0,81.0727,81.1221,80.9443,80.9542,5609.0
2022-10-06 13:10:00,82.0,82.25,81.98,82.18,6348.0,81.0036,81.2505,80.9838,81.1814,6348.0
2022-10-06 13:20:00,82.26,82.34,82.08,82.25,6272.0,81.2604,81.3394,81.0826,81.2505,6272.0
2022-10-06 13:30:00,82.26,82.28,82.08,82.16,7753.0,81.2604,81.2802,81.0826,81.1616,7753.0
2022-10-06 13:40:00,82.18,82.62,82.17,82.4,64119.0,81.1814,81.616,81.1715,81.3987,64119.0
2022-10-06 13:50:00,82.42,82.47,82.25,82.26,5167.0,81.4185,81.4679,81.2505,81.2604,5167.0
2022-10-06 14:00:00,82.25,82.29,81.8,81.87,9251.0,81.2505,81.29,80.806,80.8751,9251.0
2022-10-06 14:10:00,81.89,81.89,81.73,81.75,7644.0,80.8949,80.8949,80.7368,80.7566,7644.0
2022-10-06 14:20:00,81.74,81.88,81.72,81.76,7155.0,80.7467,80.885,80.727,80.7665,7155.0
2022-10-06 14:30:00,81.81,81.9,81.6,81.72,7082.0,80.8159,80.9048,80.6084,80.727,7082.0
2022-10-06 14:40:00,81.74,81.86,81.67,81.69,10565.0,80.7467,80.8653,80.6776,80.6973,10565.0
2022-10-06 14:50:00,81.69,81.79,81.49,81.71,9301.0,80.6973,80.7961,80.4998,80.7171,9301.0
2022-10-06 15:00:00,81.77,81.87,81.63,81.73,10830.0,80.7764,80.8751,80.6381,80.7368,10830.0
2022-10-06 15:10:00,81.75,81.86,81.57,81.84,16234.0,80.7566,80.8653,80.5788,80.8455,16234.0
2022-10-06 15:20:00,81.82,82.07,81.77,82.03,18488.0,80.8257,81.0727,80.7764,81.0332,18488.0
2022-10-06 15:30:00,82.06,82.13,82.0,82.09,14994.0,81.0628,81.132,81.0036,81.0925,14994.0
2022-10-06 15:40:00,82.08,82.11,81.86,81.94,24335.0,81.0826,81.1122,80.8653,80.9443,24335.0
2022-10-06 15:50:00,81.97,82.14,81.89,81.98,144172.0,80.9739,81.1419,80.8949,80.9838,144172.0
2022-10-07 09:30:00,79.75,80.16,79.17,79.85,43297.0,78.7809,79.1859,78.208,78.8797,43297.0
2022-10-07 09:40:00,79.98,80.16,79.25,79.25,22145.0,79.0081,79.1859,78.287,78.287,22145.0
2022-10-07 09:50:00,79.19,79.37,78.2,78.2,40705.0,78.2277,78.4055,77.2497,77.2497,40705.0
2022-10-07 10:00:00,78.2,78.88,78.19,78.87,45270.0,77.2497,77.9215,77.2399,77.9116,45270.0
2022-10-07 10:10:00,78.74,79.19,78.58,79.17,18605.0,77.7832,78.2277,77.6251,78.208,18605.0
2022-10-07 10:20:00,79.16,79.23,78.74,78.74,10716.0,78.1981,78.2672,77.7832,77.7832,10716.0
2022-10-07 10:30:00,78.76,78.85,78.4,78.4,12821.0,77.8029,77.8918,77.4473,77.4473,12821.0
2022-10-07 10:40:00,78.44,78.88,78.43,78.75,19104.0,77.4868,77.9215,77.4769,77.7931,19104.0
2022-10-07 10:50:00,78.78,78.8,78.47,78.58,13089.0,77.8227,77.8424,77.5165,77.6251,13089.0
2022-10-07 11:00:00,78.58,78.66,78.32,78.38,9896.0,77.6251,77.7041,77.3683,77.4276,9896.0
2022-10-07 11:10:00,78.34,78.38,77.77,77.79,8419.0,77.388,77.4276,76.825,76.8447,8419.0
2022-10-07 11:20:00,77.79,77.97,77.6,77.97,11742.0,76.8447,77.0225,76.657,77.0225,11742.0
2022-10-07 11:30:00,78.05,78.06,77.72,77.83,29532.0,77.1016,77.1114,76.7756,76.8842,29532.0
2022-10-07 11:40:00,77.81,77.83,77.41,77.54,14796.0,76.8645,76.8842,76.4693,76.5978,14796.0
2022-10-07 11:50:00,77.51,78.06,77.51,77.95,17713.0,76.5681,77.1114,76.5681,77.0028,17713.0
2022-10-07 12:00:00,77.97,77.99,77.73,77.87,20579.0,77.0225,77.0423,76.7854,76.9237,20579.0
2022-10-07 12:10:00,77.91,78.01,77.67,77.76,18498.0,76.9633,77.062,76.7262,76.8151,18498.0
2022-10-07 12:20:00,77.76,77.81,77.41,77.56,18902.0,76.8151,76.8645,76.4693,76.6175,18902.0
2022-10-07 12:30:00,77.56,77.57,77.32,77.41,15890.0,76.6175,76.6274,76.3804,76.4693,15890.0
2022-10-07 12:40:00,77.41,77.41,77.01,77.06,8527.0,76.4693,76.4693,76.0742,76.1236,8527.0
2022-10-07 12:50:00,77.06,77.36,77.06,77.34,13295.0,76.1236,76.4199,76.1236,76.4002,13295.0
2022-10-07 13:00:00,77.23,77.23,76.85,76.89,8857.0,76.2915,76.2915,75.9161,75.9557,8857.0
2022-10-07 13:10:00,76.9,77.24,76.87,77.17,11128.0,75.9655,76.3014,75.9359,76.2323,11128.0
2022-10-07 13:20:00,77.17,77.18,76.9,76.93,14635.0,76.2323,76.2421,75.9655,75.9952,14635.0
2022-10-07 13:30:00,76.91,77.09,76.88,77.05,12264.0,75.9754,76.1532,75.9458,76.1137,12264.0
2022-10-07 13:40:00,77.05,77.12,76.98,77.01,13492.0,76.1137,76.1829,76.0446,76.0742,13492.0
2022-10-07 13:50:00,77.02,77.12,76.97,76.99,13254.0,76.0841,76.1829,76.0347,76.0544,13254.0
2022-10-07 14:00:00,76.88,76.93,76.65,76.71,13563.0,75.9458,75.9952,75.7186,75.7778,13563.0
2022-10-07 14:10:00,76.73,76.95,76.68,76.87,9331.0,75.7976,76.0149,75.7482,75.9359,9331.0
2022-10-07 14:20:00,76.85,76.92,76.71,76.76,11210.0,75.9161,75.9853,75.7778,75.8272,11210.0
2022-10-07 14:30:00,76.79,77.01,76.72,76.92,9717.0,75.8569,76.0742,75.7877,75.9853,9717.0
2022-10-07 14:40:00,76.92,77.0,76.75,76.83,9439.0,75.9853,76.0643,75.8174,75.8964,9439.0
2022-10-07 14:50:00,76.86,76.89,76.68,76.87,8317.0,75.926,75.9557,75.7482,75.9359,8317.0
2022-10-07 15:00:00,76.9,77.25,76.89,77.1,10426.0,75.9655,76.3113,75.9557,76.1631,10426.0
2022-10-07 15:10:00,77.08,77.14,76.89,76.97,21056.0,76.1433,76.2026,75.9557,76.0347,21056.0
2022-10-07 15:20:00,76.96,77.15,76.84,76.91,26216.0,76.0248,76.2125,75.9063,75.9754,26216.0
2022-10-07 15:30:00,76.92,77.07,76.67,77.07,35713.0,75.9853,76.1335,75.7383,76.1335,35713.0
2022-10-07 15:40:00,77.05,77.27,76.92,77.15,49204.0,76.1137,76.331,75.9853,76.2125,49204.0
2022-10-07 15:50:00,77.2,77.46,77.16,77.33,236471.0,76.2619,76.5187,76.2224,76.3903,236471.0
2022-10-10 09:30:00,77.59,77.61,75.48,75.64,27848.0,76.6472,76.6669,74.5628,74.7208,27848.0
2022-10-10 09:40:00,75.51,76.25,75.41,75.82,14448.0,74.5924,75.3234,74.4936,74.8987,14448.0
2022-10-10 09:50:00,75.84,76.15,75.44,75.56,9118.0,74.9184,75.2246,74.5233,74.6418,9118.0
2022-10-10 10:00:00,75.55,75.7,75.14,75.25,14019.0,74.6319,74.7801,74.2269,74.3356,14019.0
2022-10-10 10:10:00,75.22,75.8,75.22,75.68,15604.0,74.306,74.8789,74.306,74.7604,15604.0
2022-10-10 10:20:00,75.69,76.17,75.64,76.01,26524.0,74.7702,75.2444,74.7208,75.0864,26524.0
2022-10-10 10:30:00,75.87,75.92,74.92,74.95,25726.0,74.9481,74.9974,74.0096,74.0392,25726.0
2022-10-10 10:40:00,74.92,75.15,74.75,75.12,16153.0,74.0096,74.2368,73.8417,74.2072,16153.0
2022-10-10 10:50:00,75.09,75.12,74.82,75.1,10787.0,74.1775,74.2072,73.9108,74.1874,10787.0
2022-10-10 11:00:00,75.01,75.65,75.0,75.64,15366.0,74.0985,74.7307,74.0886,74.7208,15366.0
2022-10-10 11:10:00,75.65,75.86,75.5,75.75,14696.0,74.7307,74.9382,74.5825,74.8295,14696.0
2022-10-10 11:20:00,75.65,76.28,75.65,76.24,15764.0,74.7307,75.3531,74.7307,75.3136,15764.0
2022-10-10 11:30:00,76.2,76.24,75.95,76.03,13934.0,75.274,75.3136,75.0271,75.1061,13934.0
2022-10-10 11:40:00,76.01,76.51,75.89,76.51,11654.0,75.0864,75.5803,74.9678,75.5803,11654.0
2022-10-10 11:50:00,76.64,76.9,76.54,76.56,14846.0,75.7087,75.9655,75.6099,75.6297,14846.0
2022-10-10 12:00:00,76.54,76.54,76.32,76.33,6415.0,75.6099,75.6099,75.3926,75.4025,6415.0
2022-10-10 12:10:00,76.32,76.42,76.21,76.21,7907.0,75.3926,75.4914,75.2839,75.2839,7907.0
2022-10-10 12:20:00,76.17,76.17,75.82,75.85,11228.0,75.2444,75.2444,74.8987,74.9283,11228.0
2022-10-10 12:30:00,75.87,75.97,75.82,75.97,12560.0,74.9481,75.0468,74.8987,75.0468,12560.0
2022-10-10 12:40:00,76.0,76.07,75.92,76.02,9896.0,75.0765,75.1456,74.9974,75.0962,9896.0
2022-10-10 12:50:00,76.02,76.24,75.95,76.06,19709.0,75.0962,75.3136,75.0271,75.1357,19709.0
2022-10-10 13:00:00,76.02,76.11,75.81,75.83,9513.0,75.0962,75.1851,74.8888,74.9085,9513.0
2022-10-10 13:10:00,75.82,76.18,75.75,76.02,16282.0,74.8987,75.2543,74.8295,75.0962,16282.0
2022-10-10 13:20:00,76.06,76.15,76.0,76.1,12960.0,75.1357,75.2246,75.0765,75.1753,12960.0
2022-10-10 13:30:00,76.07,76.37,76.07,76.27,13913.0,75.1456,75.442,75.1456,75.3432,13913.0
2022-10-10 13:40:00,76.28,76.81,76.08,76.75,19961.0,75.3531,75.8766,75.1555,75.8174,19961.0
2022-10-10 13:50:00,76.72,77.03,76.69,76.69,18305.0,75.7877,76.094,75.7581,75.7581,18305.0
2022-10-10 14:00:00,76.69,76.69,76.28,76.3,20041.0,75.7581,75.7581,75.3531,75.3728,20041.0
2022-10-10 14:10:00,76.25,76.33,76.03,76.03,14571.0,75.3234,75.4025,75.1061,75.1061,14571.0
2022-10-10 14:20:00,76.02,76.11,75.9,75.99,11872.0,75.0962,75.1851,74.9777,75.0666,11872.0
2022-10-10 14:30:00,75.96,76.3,75.9,76.3,14309.0,75.037,75.3728,74.9777,75.3728,14309.0
2022-10-10 14:40:00,76.39,76.42,76.1,76.15,13165.0,75.4617,75.4914,75.1753,75.2246,13165.0
2022-10-10 14:50:00,76.15,76.35,76.13,76.28,11994.0,75.2246,75.4222,75.2049,75.3531,11994.0
2022-10-10 15:00:00,76.29,76.4,76.06,76.19,30706.0,75.3629,75.4716,75.1357,75.2642,30706.0
2022-10-10 15:10:00,76.2,76.66,76.13,76.66,45357.0,75.274,75.7285,75.2049,75.7285,45357.0
2022-10-10 15:20:00,76.66,76.79,76.38,76.41,26081.0,75.7285,75.8569,75.4519,75.4815,26081.0
2022-10-10 15:30:00,76.44,76.87,76.32,76.69,34568.0,75.5111,75.9359,75.3926,75.7581,34568.0
2022-10-10 15:40:00,76.7,76.73,76.49,76.71,35583.0,75.768,75.7976,75.5605,75.7778,35583.0
2022-10-10 15:50:00,76.7,76.74,76.08,76.09,141189.0,75.768,75.8075,75.1555,75.1654,141189.0
2022-10-11 09:30:00,74.85,75.77,74.52,75.53,34657.0,73.9404,74.8493,73.6145,74.6122,34657.0
2022-10-11 09:40:00,75.55,75.71,75.37,75.4,20116.0,74.6319,74.79,74.4541,74.4838,20116.0
2022-10-11 09:50:00,75.5,75.92,75.25,75.25,13168.0,74.5825,74.9974,74.3356,74.3356,13168.0
2022-10-11 10:00:00,75.22,75.22,74.24,74.45,15744.0,74.306,74.306,73.3379,73.5453,15744.0
2022-10-11 10:10:00,74.39,75.09,74.24,74.72,19034.0,73.486,74.1775,73.3379,73.812,19034.0
2022-10-11 10:20:00,74.72,74.75,74.3,74.3,11020.0,73.812,73.8417,73.3971,73.3971,11020.0
2022-10-11 10:30:00,74.28,74.79,74.18,74.71,16206.0,73.3774,73.8812,73.2786,73.8021,16206.0
2022-10-11 10:40:00,74.72,75.02,74.32,74.32,25871.0,73.812,74.1084,73.4169,73.4169,25871.0
2022-10-11 10:50:00,74.23,74.31,73.85,73.87,16959.0,73.328,73.407,72.9526,72.9724,16959.0
2022-10-11 11:00:00,73.85,74.45,73.85,74.09,12073.0,72.9526,73.5453,72.9526,73.1897,12073.0
2022-10-11 11:10:00,74.1,74.28,74.06,74.11,7087.0,73.1996,73.3774,73.16,73.2094,7087.0
2022-10-11 11:20:00,74.16,74.25,74.02,74.13,15184.0,73.2588,73.3477,73.1205,73.2292,15184.0
2022-10-11 11:30:00,74.23,74.85,74.23,74.52,5620.0,73.328,73.9404,73.328,73.6145,5620.0
2022-10-11 11:40:00,74.63,75.43,74.49,75.32,12713.0,73.7231,74.5134,73.5848,74.4047,12713.0
2022-10-11 11:50:00,75.31,75.44,74.84,74.91,18688.0,74.3949,74.5233,73.9306,73.9997,18688.0
2022-10-11 12:00:00,74.92,74.92,73.98,74.0,17827.0,74.0096,74.0096,73.081,73.1008,17827.0
2022-10-11 12:10:00,74.04,74.63,73.97,74.62,9064.0,73.1403,73.7231,73.0711,73.7132,9064.0
2022-10-11 12:20:00,74.62,74.88,74.61,74.78,10165.0,73.7132,73.9701,73.7034,73.8713,10165.0
2022-10-11 12:30:00,74.76,74.95,74.7,74.89,10083.0,73.8515,74.0392,73.7923,73.98,10083.0
2022-10-11 12:40:00,74.9,75.73,74.87,75.58,14077.0,73.9898,74.8098,73.9602,74.6616,14077.0
2022-10-11 12:50:00,75.56,75.56,74.97,74.99,7239.0,74.6418,74.6418,74.059,74.0787,7239.0
2022-10-11 13:00:00,74.85,75.03,74.76,74.9,10818.0,73.9404,74.1183,73.8515,73.9898,10818.0
2022-10-11 13:10:00,74.85,74.92,74.71,74.8,8723.0,73.9404,74.0096,73.8021,73.8911,8723.0
2022-10-11 13:20:00,74.79,74.9,74.55,74.64,28952.0,73.8812,73.9898,73.6441,73.733,28952.0
2022-10-11 13:30:00,74.64,74.88,74.64,74.73,10634.0,73.733,73.9701,73.733,73.8219,10634.0
2022-10-11 13:40:00,74.78,74.91,74.67,74.74,7422.0,73.8713,73.9997,73.7626,73.8318,7422.0
2022-10-11 13:50:00,74.75,74.86,74.64,74.83,7269.0,73.8417,73.9503,73.733,73.9207,7269.0
2022-10-11 14:00:00,74.84,74.85,74.59,74.77,10918.0,73.9306,73.9404,73.6836,73.8614,10918.0
2022-10-11 14:10:00,74.69,74.69,74.34,74.4,4400.0,73.7824,73.7824,73.4366,73.4959,4400.0
2022-10-11 14:20:00,74.39,74.59,74.38,74.59,11170.0,73.486,73.6836,73.4762,73.6836,11170.0
2022-10-11 14:30:00,74.58,74.65,74.44,74.46,5903.0,73.6737,73.7429,73.5354,73.5552,5903.0
2022-10-11 14:40:00,74.46,74.51,73.67,73.81,15121.0,73.5552,73.6046,72.7748,72.9131,15121.0
2022-10-11 14:50:00,73.85,73.85,73.33,73.39,11059.0,72.9526,72.9526,72.4389,72.4982,11059.0
2022-10-11 15:00:00,73.38,73.43,73.2,73.25,18975.0,72.4883,72.5377,72.3105,72.3599,18975.0
2022-10-11 15:10:00,73.2,73.24,72.86,73.12,21593.0,72.3105,72.35,71.9746,72.2315,21593.0
2022-10-11 15:20:00,73.11,73.36,73.11,73.32,32567.0,72.2216,72.4686,72.2216,72.429,32567.0
2022-10-11 15:30:00,73.3,73.58,73.12,73.58,29394.0,72.4093,72.6859,72.2315,72.6859,29394.0
2022-10-11 15:40:00,73.5,73.61,73.32,73.55,43799.0,72.6069,72.7155,72.429,72.6562,43799.0
2022-10-11 15:50:00,73.51,74.16,73.27,74.03,159844.0,72.6167,73.2588,72.3796,73.1304,159844.0
2022-10-12 09:30:00,73.88,74.16,72.97,73.62,76847.0,72.9822,73.2588,72.0833,72.7254,76847.0
2022-10-12 09:40:00,73.63,73.63,72.82,73.48,35479.0,72.7353,72.7353,71.9351,72.5871,35479.0
2022-10-12 09:50:00,73.48,73.56,73.16,73.26,29023.0,72.5871,72.6661,72.271,72.3698,29023.0
2022-10-12 10:00:00,73.22,73.49,72.79,72.82,17272.0,72.3303,72.597,71.9055,71.9351,17272.0
2022-10-12 10:10:00,72.81,72.86,72.44,72.7,18255.0,71.9252,71.9746,71.5597,71.8166,18255.0
2022-10-12 10:20:00,72.59,72.61,72.19,72.28,14385.0,71.7079,71.7277,71.3128,71.4017,14385.0
2022-10-12 10:30:00,72.3,72.57,72.24,72.32,12242.0,71.4214,71.6882,71.3622,71.4412,12242.0
2022-10-12 10:40:00,72.28,72.32,72.04,72.19,19641.0,71.4017,71.4412,71.1646,71.3128,19641.0
2022-10-12 10:50:00,72.15,72.31,72.14,72.25,12644.0,71.2733,71.4313,71.2634,71.372,12644.0
2022-10-12 11:00:00,72.21,72.89,72.19,72.75,11313.0,71.3325,72.0043,71.3128,71.866,11313.0
2022-10-12 11:10:00,72.75,72.93,72.54,72.7,19375.0,71.866,72.0438,71.6585,71.8166,19375.0
2022-10-12 11:20:00,72.67,72.78,72.44,72.6,10842.0,71.7869,71.8956,71.5597,71.7178,10842.0
2022-10-12 11:30:00,72.6,72.61,72.36,72.48,10225.0,71.7178,71.7277,71.4807,71.5992,10225.0
2022-10-12 11:40:00,72.44,72.83,72.44,72.83,8884.0,71.5597,71.945,71.5597,71.945,8884.0
2022-10-12 11:50:00,72.84,73.15,72.84,73.02,7527.0,71.9549,72.2611,71.9549,72.1327,7527.0
2022-10-12 12:00:00,73.06,73.07,72.69,72.73,9191.0,72.1722,72.1821,71.8067,71.8462,9191.0
2022-10-12 12:10:00,72.71,72.71,72.47,72.64,8905.0,71.8265,71.8265,71.5894,71.7573,8905.0
2022-10-12 12:20:00,72.63,72.65,72.26,72.32,12581.0,71.7474,71.7672,71.3819,71.4412,12581.0
2022-10-12 12:30:00,72.3,72.34,72.15,72.2,18560.0,71.4214,71.4609,71.2733,71.3226,18560.0
2022-10-12 12:40:00,72.17,72.51,72.14,72.45,12316.0,71.293,71.6289,71.2634,71.5696,12316.0
2022-10-12 12:50:00,72.47,72.56,72.47,72.51,9778.0,71.5894,71.6783,71.5894,71.6289,9778.0
2022-10-12 13:00:00,72.5,72.73,72.49,72.65,31718.0,71.619,71.8462,71.6091,71.7672,31718.0
2022-10-12 13:10:00,72.67,72.73,72.37,72.39,30397.0,71.7869,71.8462,71.4906,71.5103,30397.0
2022-10-12 13:20:00,72.41,72.59,72.38,72.48,38917.0,71.5301,71.7079,71.5005,71.5992,38917.0
2022-10-12 13:30:00,72.48,72.52,72.23,72.38,27957.0,71.5992,71.6388,71.3523,71.5005,27957.0
2022-10-12 13:40:00,72.38,72.42,72.2,72.27,15243.0,71.5005,71.54,71.3226,71.3918,15243.0
2022-10-12 13:50:00,72.22,72.29,72.19,72.27,15969.0,71.3424,71.4116,71.3128,71.3918,15969.0
2022-10-12 14:00:00,72.28,72.57,72.15,72.33,48735.0,71.4017,71.6882,71.2733,71.4511,48735.0
2022-10-12 14:10:00,72.23,72.47,72.23,72.37,19281.0,71.3523,71.5894,71.3523,71.4906,19281.0
2022-10-12 14:20:00,72.39,72.4,72.09,72.4,21940.0,71.5103,71.5202,71.214,71.5202,21940.0
2022-10-12 14:30:00,72.4,72.42,72.2,72.26,14049.0,71.5202,71.54,71.3226,71.3819,14049.0
2022-10-12 14:40:00,72.26,72.33,72.04,72.07,17236.0,71.3819,71.4511,71.1646,71.1942,17236.0
2022-10-12 14:50:00,72.05,72.12,71.94,72.04,26968.0,71.1745,71.2436,71.0658,71.1646,26968.0
2022-10-12 15:00:00,72.03,72.15,71.93,72.0,27364.0,71.1547,71.2733,71.0559,71.1251,27364.0
2022-10-12 15:10:00,72.0,72.4,72.0,72.3,26009.0,71.1251,71.5202,71.1251,71.4214,26009.0
2022-10-12 15:20:00,72.31,72.49,72.22,72.37,25150.0,71.4313,71.6091,71.3424,71.4906,25150.0
2022-10-12 15:30:00,72.35,72.62,72.31,72.49,37927.0,71.4708,71.7375,71.4313,71.6091,37927.0
2022-10-12 15:40:00,72.49,72.54,72.23,72.23,41302.0,71.6091,71.6585,71.3523,71.3523,41302.0
2022-10-12 15:50:00,72.24,72.29,71.96,71.97,176388.0,71.3622,71.4116,71.0856,71.0954,176388.0
2022-10-13 09:30:00,69.04,69.04,67.81,68.58,86019.0,68.201,68.201,66.986,67.7466,86019.0
2022-10-13 09:40:00,68.53,69.22,68.23,68.95,55314.0,67.6972,68.3789,67.4009,68.1121,55314.0
2022-10-13 09:50:00,68.95,69.38,68.91,69.22,80549.0,68.1121,68.5369,68.0726,68.3789,80549.0
2022-10-13 10:00:00,69.21,70.09,68.99,70.01,78643.0,68.369,69.2383,68.1517,69.1593,78643.0
2022-10-13 10:10:00,69.99,70.48,69.69,70.05,88342.0,69.1395,69.6235,68.8431,69.1988,88342.0
2022-10-13 10:20:00,70.06,70.32,69.56,69.58,54974.0,69.2087,69.4655,68.7147,68.7345,54974.0
2022-10-13 10:30:00,69.51,70.09,69.45,70.07,98053.0,68.6653,69.2383,68.6061,69.2185,98053.0
2022-10-13 10:40:00,70.06,70.42,70.0,70.38,49264.0,69.2087,69.5643,69.1494,69.5248,49264.0
2022-10-13 10:50:00,70.42,71.16,70.29,70.73,118435.0,69.5643,70.2953,69.4359,69.8705,118435.0
2022-10-13 11:00:00,70.75,72.22,70.71,72.17,30016.0,69.8903,71.3424,69.8508,71.293,30016.0
2022-10-13 11:10:00,72.19,73.92,72.11,73.7,39871.0,71.3128,73.0217,71.2337,72.8044,39871.0
2022-10-13 11:20:00,73.7,74.75,73.23,73.73,52338.0,72.8044,73.8417,72.3401,72.8341,52338.0
2022-10-13 11:30:00,73.77,75.24,73.53,74.73,56234.0,72.8736,74.3257,72.6365,73.8219,56234.0
2022-10-13 11:40:00,74.79,75.27,74.18,74.24,25306.0,73.8812,74.3553,73.2786,73.3379,25306.0
2022-10-13 11:50:00,74.2,74.46,73.95,74.04,24269.0,73.2983,73.5552,73.0514,73.1403,24269.0
2022-10-13 12:00:00,74.07,74.2,73.71,73.81,26563.0,73.1699,73.2983,72.8143,72.9131,26563.0
2022-10-13 12:10:00,73.8,73.87,72.9,73.03,22141.0,72.9032,72.9724,72.0141,72.1426,22141.0
2022-10-13 12:20:00,72.98,73.04,72.71,72.84,26018.0,72.0932,72.1524,71.8265,71.9549,26018.0
2022-10-13 12:30:00,72.8,73.16,72.71,72.91,29726.0,71.9154,72.271,71.8265,72.024,29726.0
2022-10-13 12:40:00,72.86,73.72,72.86,73.66,37158.0,71.9746,72.8242,71.9746,72.7649,37158.0
2022-10-13 12:50:00,73.66,73.8,73.41,73.62,34128.0,72.7649,72.9032,72.5179,72.7254,34128.0
2022-10-13 13:00:00,73.65,74.18,73.64,73.88,37359.0,72.755,73.2786,72.7452,72.9822,37359.0
2022-10-13 13:10:00,73.87,74.51,73.84,74.44,35387.0,72.9724,73.6046,72.9427,73.5354,35387.0
2022-10-13 13:20:00,74.47,75.29,74.46,75.13,46540.0,73.5651,74.3751,73.5552,74.217,46540.0
2022-10-13 13:30:00,75.15,75.85,75.15,75.59,48313.0,74.2368,74.9283,74.2368,74.6715,48313.0
2022-10-13 13:40:00,75.61,75.7,75.12,75.46,52099.0,74.6912,74.7801,74.2072,74.543,52099.0
2022-10-13 13:50:00,75.4,75.47,75.19,75.45,25012.0,74.4838,74.5529,74.2763,74.5332,25012.0
2022-10-13 14:00:00,75.41,75.56,75.23,75.36,18118.0,74.4936,74.6418,74.3158,74.4442,18118.0
2022-10-13 14:10:00,75.36,75.37,75.05,75.13,10512.0,74.4442,74.4541,74.138,74.217,10512.0
2022-10-13 14:20:00,75.14,75.22,74.87,74.88,16729.0,74.2269,74.306,73.9602,73.9701,16729.0
2022-10-13 14:30:00,74.88,75.26,74.87,75.26,11862.0,73.9701,74.3455,73.9602,74.3455,11862.0
2022-10-13 14:40:00,75.25,75.47,75.15,75.37,14488.0,74.3356,74.5529,74.2368,74.4541,14488.0
2022-10-13 14:50:00,75.33,75.7,75.3,75.49,23040.0,74.4146,74.7801,74.385,74.5727,23040.0
2022-10-13 15:00:00,75.46,75.66,75.18,75.66,30477.0,74.543,74.7406,74.2664,74.7406,30477.0
2022-10-13 15:10:00,75.67,75.81,75.57,75.62,35630.0,74.7505,74.8888,74.6517,74.7011,35630.0
2022-10-13 15:20:00,75.58,75.59,75.36,75.54,30184.0,74.6616,74.6715,74.4442,74.6221,30184.0
2022-10-13 15:30:00,75.56,75.82,75.18,75.42,57233.0,74.6418,74.8987,74.2664,74.5035,57233.0
2022-10-13 15:40:00,75.42,75.45,75.22,75.35,66789.0,74.5035,74.5332,74.306,74.4344,66789.0
2022-10-13 15:50:00,75.3,75.53,74.98,75.12,226110.0,74.385,74.6122,74.0689,74.2072,226110.0
2022-10-14 09:30:00,76.1,76.38,74.87,75.88,28201.0,75.1753,75.4519,73.9602,74.9579,28201.0
2022-10-14 09:40:00,75.78,75.78,74.36,74.53,11591.0,74.8591,74.8591,73.4564,73.6243,11591.0
2022-10-14 09:50:00,74.42,74.61,73.76,73.8,14512.0,73.5157,73.7034,72.8637,72.9032,14512.0
2022-10-14 10:00:00,73.8,73.86,72.87,73.28,18685.0,72.9032,72.9625,71.9845,72.3895,18685.0
2022-10-14 10:10:00,73.15,73.31,72.67,72.88,16594.0,72.2611,72.4192,71.7869,71.9944,16594.0
2022-10-14 10:20:00,72.84,72.86,72.27,72.71,22657.0,71.9549,71.9746,71.3918,71.8265,22657.0
2022-10-14 10:30:00,72.72,73.03,72.44,72.53,19746.0,71.8363,72.1426,71.5597,71.6486,19746.0
2022-10-14 10:40:00,72.6,72.77,72.18,72.32,18898.0,71.7178,71.8857,71.3029,71.4412,18898.0
2022-10-14 10:50:00,72.32,72.68,72.25,72.59,23130.0,71.4412,71.7968,71.372,71.7079,23130.0
2022-10-14 11:00:00,72.61,73.16,72.52,72.53,22674.0,71.7277,72.271,71.6388,71.6486,22674.0
2022-10-14 11:10:00,72.6,72.61,72.02,72.09,22645.0,71.7178,71.7277,71.1448,71.214,22645.0
2022-10-14 11:20:00,72.11,72.6,72.1,72.59,22739.0,71.2337,71.7178,71.2239,71.7079,22739.0
2022-10-14 11:30:00,72.55,72.55,72.09,72.42,31134.0,71.6684,71.6684,71.214,71.54,31134.0
2022-10-14 11:40:00,72.46,72.57,72.01,72.14,23855.0,71.5795,71.6882,71.135,71.2634,23855.0
2022-10-14 11:50:00,72.19,72.32,71.88,72.01,21124.0,71.3128,71.4412,71.0065,71.135,21124.0
2022-10-14 12:00:00,71.96,72.27,71.78,71.81,22473.0,71.0856,71.3918,70.9078,70.9374,22473.0
2022-10-14 12:10:00,71.85,72.0,71.66,71.95,17321.0,70.9769,71.1251,70.7892,71.0757,17321.0
2022-10-14 12:20:00,71.93,72.21,71.79,72.08,43691.0,71.0559,71.3325,70.9176,71.2041,43691.0
2022-10-14 12:30:00,72.1,72.18,71.87,71.92,11907.0,71.2239,71.3029,70.9967,71.0461,11907.0
2022-10-14 12:40:00,71.89,72.26,71.89,72.06,18124.0,71.0164,71.3819,71.0164,71.1843,18124.0
2022-10-14 12:50:00,72.0,72.02,71.86,71.93,12009.0,71.1251,71.1448,70.9868,71.0559,12009.0
2022-10-14 13:00:00,71.92,72.18,71.77,71.77,15071.0,71.0461,71.3029,70.8979,70.8979,15071.0
2022-10-14 13:10:00,71.81,71.92,71.63,71.69,11473.0,70.9374,71.0461,70.7596,70.8188,11473.0
2022-10-14 13:20:00,71.69,72.0,71.61,71.99,13960.0,70.8188,71.1251,70.7398,71.1152,13960.0
2022-10-14 13:30:00,72.0,72.3,71.7,71.94,49177.0,71.1251,71.4214,70.8287,71.0658,49177.0
2022-10-14 13:40:00,71.95,72.13,71.84,72.08,27646.0,71.0757,71.2535,70.967,71.2041,27646.0
2022-10-14 13:50:00,72.06,72.06,71.78,71.95,16143.0,71.1843,71.1843,70.9078,71.0757,16143.0
2022-10-14 14:00:00,71.95,72.0,71.78,71.85,13097.0,71.0757,71.1251,70.9078,70.9769,13097.0
2022-10-14 14:10:00,71.85,71.85,71.52,71.53,11214.0,70.9769,70.9769,70.6509,70.6608,11214.0
2022-10-14 14:20:00,71.52,71.63,71.4,71.57,16018.0,70.6509,70.7596,70.5324,70.7003,16018.0
2022-10-14 14:30:00,71.54,71.74,71.45,71.62,27412.0,70.6707,70.8682,70.5818,70.7497,27412.0
2022-10-14 14:40:00,71.62,71.77,71.49,71.77,19349.0,70.7497,70.8979,70.6213,70.8979,19349.0
2022-10-14 14:50:00,71.77,71.84,71.7,71.84,19973.0,70.8979,70.967,70.8287,70.967,19973.0
2022-10-14 15:00:00,71.85,72.18,71.85,71.97,33865.0,70.9769,71.3029,70.9769,71.0954,33865.0
2022-10-14 15:10:00,71.96,71.98,71.54,71.68,28186.0,71.0856,71.1053,70.6707,70.809,28186.0
2022-10-14 15:20:00,71.66,71.82,71.63,71.77,37973.0,70.7892,70.9473,70.7596,70.8979,37973.0
2022-10-14 15:30:00,71.75,71.76,71.46,71.58,53492.0,70.8781,70.888,70.5916,70.7102,53492.0
2022-10-14 15:40:00,71.56,71.64,71.32,71.43,67767.0,70.6904,70.7695,70.4533,70.562,67767.0
2022-10-14 15:50:00,71.41,71.54,71.2,71.39,234125.0,70.5422,70.6707,70.3348,70.5225,234125.0
2022-10-17 09:30:00,73.55,73.95,72.7,73.21,40741.0,72.6562,73.0514,71.8166,72.3204,40741.0
2022-10-17 09:40:00,73.18,73.46,72.49,72.95,28288.0,72.2907,72.5673,71.6091,72.0635,28288.0
2022-10-17 09:50:00,72.9,73.02,72.12,72.29,27928.0,72.0141,72.1327,71.2436,71.4116,27928.0
2022-10-17 10:00:00,72.31,72.81,72.27,72.3,28607.0,71.4313,71.9252,71.3918,71.4214,28607.0
2022-10-17 10:10:00,72.31,72.65,72.17,72.34,27707.0,71.4313,71.7672,71.293,71.4609,27707.0
2022-10-17 10:20:00,72.37,72.54,71.94,72.22,35135.0,71.4906,71.6585,71.0658,71.3424,35135.0
2022-10-17 10:30:00,72.23,72.4,72.09,72.36,25173.0,71.3523,71.5202,71.214,71.4807,25173.0
2022-10-17 10:40:00,72.38,72.41,72.04,72.1,23929.0,71.5005,71.5301,71.1646,71.2239,23929.0
2022-10-17 10:50:00,72.08,72.08,71.29,71.45,39120.0,71.2041,71.2041,70.4237,70.5818,39120.0
2022-10-17 11:00:00,71.44,71.74,71.41,71.51,37182.0,70.5719,70.8682,70.5422,70.641,37182.0
2022-10-17 11:10:00,71.54,71.71,71.12,71.15,15956.0,70.6707,70.8386,70.2558,70.2854,15956.0
2022-10-17 11:20:00,71.13,72.03,71.12,71.89,22006.0,70.2657,71.1547,70.2558,71.0164,22006.0
2022-10-17 11:30:00,71.88,72.02,71.77,71.91,20762.0,71.0065,71.1448,70.8979,71.0362,20762.0
2022-10-17 11:40:00,71.95,72.16,71.81,71.93,15519.0,71.0757,71.2831,70.9374,71.0559,15519.0
2022-10-17 11:50:00,71.88,72.04,71.82,72.02,25739.0,71.0065,71.1646,70.9473,71.1448,25739.0
2022-10-17 12:00:00,72.06,72.2,71.98,72.17,35370.0,71.1843,71.3226,71.1053,71.293,35370.0
2022-10-17 12:10:00,72.16,72.16,71.71,71.76,39550.0,71.2831,71.2831,70.8386,70.888,39550.0
2022-10-17 12:20:00,71.78,71.86,71.7,71.79,8980.0,70.9078,70.9868,70.8287,70.9176,8980.0
2022-10-17 12:30:00,71.83,71.88,71.65,71.76,8688.0,70.9571,71.0065,70.7793,70.888,8688.0
2022-10-17 12:40:00,71.76,71.82,71.53,71.71,11866.0,70.888,70.9473,70.6608,70.8386,11866.0
2022-10-17 12:50:00,71.7,71.73,71.5,71.52,9028.0,70.8287,70.8584,70.6312,70.6509,9028.0
2022-10-17 13:00:00,71.51,71.66,71.37,71.64,16664.0,70.641,70.7892,70.5027,70.7695,16664.0
2022-10-17 13:10:00,71.63,71.69,71.34,71.34,12409.0,70.7596,70.8188,70.4731,70.4731,12409.0
2022-10-17 13:20:00,71.33,71.52,71.31,71.43,12391.0,70.4632,70.6509,70.4435,70.562,12391.0
2022-10-17 13:30:00,71.43,71.53,71.35,71.42,13013.0,70.562,70.6608,70.483,70.5521,13013.0
2022-10-17 13:40:00,71.4,71.54,71.31,71.47,15369.0,70.5324,70.6707,70.4435,70.6015,15369.0
2022-10-17 13:50:00,71.48,71.53,71.34,71.42,20321.0,70.6114,70.6608,70.4731,70.5521,20321.0
2022-10-17 14:00:00,71.42,71.54,71.36,71.42,11934.0,70.5521,70.6707,70.4929,70.5521,11934.0
2022-10-17 14:10:00,71.41,71.59,71.39,71.58,13807.0,70.5422,70.7201,70.5225,70.7102,13807.0
2022-10-17 14:20:00,71.58,71.8,71.54,71.79,13991.0,70.7102,70.9275,70.6707,70.9176,13991.0
2022-10-17 14:30:00,71.8,71.96,71.67,71.92,13996.0,70.9275,71.0856,70.7991,71.0461,13996.0
2022-10-17 14:40:00,71.92,72.05,71.88,72.0,14850.0,71.0461,71.1745,71.0065,71.1251,14850.0
2022-10-17 14:50:00,71.98,71.99,71.72,71.72,16565.0,71.1053,71.1152,70.8485,70.8485,16565.0
2022-10-17 15:00:00,71.64,71.71,71.51,71.52,12748.0,70.7695,70.8386,70.641,70.6509,12748.0
2022-10-17 15:10:00,71.53,71.74,71.47,71.59,37648.0,70.6608,70.8682,70.6015,70.7201,37648.0
2022-10-17 15:20:00,71.6,71.88,71.49,71.77,22651.0,70.7299,71.0065,70.6213,70.8979,22651.0
2022-10-17 15:30:00,71.78,71.86,71.65,71.65,33897.0,70.9078,70.9868,70.7793,70.7793,33897.0
2022-10-17 15:40:00,71.65,71.79,71.57,71.62,52028.0,70.7793,70.9176,70.7003,70.7497,52028.0
2022-10-17 15:50:00,71.63,71.84,71.44,71.51,164940.0,70.7596,70.967,70.5719,70.641,164940.0
2022-10-18 09:30:00,74.11,74.52,73.42,73.63,45829.0,73.2094,73.6145,72.5278,72.7353,45829.0
2022-10-18 09:40:00,73.63,74.36,73.62,74.11,29169.0,72.7353,73.4564,72.7254,73.2094,29169.0
2022-10-18 09:50:00,74.13,74.14,72.96,73.23,55383.0,73.2292,73.2391,72.0734,72.3401,55383.0
2022-10-18 10:00:00,73.28,73.56,73.01,73.38,22610.0,72.3895,72.6661,72.1228,72.4883,22610.0
2022-10-18 10:10:00,73.36,73.46,73.16,73.29,27584.0,72.4686,72.5673,72.271,72.3994,27584.0
2022-10-18 10:20:00,73.33,73.37,72.9,72.94,16723.0,72.4389,72.4784,72.0141,72.0537,16723.0
2022-10-18 10:30:00,72.87,72.87,72.07,72.09,13632.0,71.9845,71.9845,71.1942,71.214,13632.0
2022-10-18 10:40:00,72.04,72.56,72.01,72.46,13161.0,71.1646,71.6783,71.135,71.5795,13161.0
2022-10-18 10:50:00,72.42,72.52,72.25,72.3,25374.0,71.54,71.6388,71.372,71.4214,25374.0
2022-10-18 11:00:00,72.21,72.85,72.15,72.44,15530.0,71.3325,71.9647,71.2733,71.5597,15530.0
2022-10-18 11:10:00,72.53,72.67,72.15,72.22,21796.0,71.6486,71.7869,71.2733,71.3424,21796.0
2022-10-18 11:20:00,72.22,72.26,71.6,71.76,31420.0,71.3424,71.3819,70.7299,70.888,31420.0
2022-10-18 11:30:00,71.78,71.79,71.25,71.34,18960.0,70.9078,70.9176,70.3842,70.4731,18960.0
2022-10-18 11:40:00,71.36,71.79,71.11,71.79,15037.0,70.4929,70.9176,70.2459,70.9176,15037.0
2022-10-18 11:50:00,71.76,72.01,71.75,71.85,13135.0,70.888,71.135,70.8781,70.9769,13135.0
2022-10-18 12:00:00,71.83,72.27,71.71,72.25,12600.0,70.9571,71.3918,70.8386,71.372,12600.0
2022-10-18 12:10:00,72.19,72.45,72.19,72.39,6492.0,71.3128,71.5696,71.3128,71.5103,6492.0
2022-10-18 12:20:00,72.35,72.37,72.03,72.25,7677.0,71.4708,71.4906,71.1547,71.372,7677.0
2022-10-18 12:30:00,72.24,72.5,72.13,72.4,7781.0,71.3622,71.619,71.2535,71.5202,7781.0
2022-10-18 12:40:00,72.44,72.77,72.35,72.42,13009.0,71.5597,71.8857,71.4708,71.54,13009.0
2022-10-18 12:50:00,72.38,72.48,72.16,72.21,7273.0,71.5005,71.5992,71.2831,71.3325,7273.0
2022-10-18 13:00:00,72.21,72.28,71.98,72.1,60275.0,71.3325,71.4017,71.1053,71.2239,60275.0
2022-10-18 13:10:00,72.13,72.24,72.07,72.16,11092.0,71.2535,71.3622,71.1942,71.2831,11092.0
2022-10-18 13:20:00,72.15,72.48,72.13,72.48,6401.0,71.2733,71.5992,71.2535,71.5992,6401.0
2022-10-18 13:30:00,72.44,72.71,72.44,72.65,8897.0,71.5597,71.8265,71.5597,71.7672,8897.0
2022-10-18 13:40:00,72.65,72.72,72.51,72.72,18098.0,71.7672,71.8363,71.6289,71.8363,18098.0
2022-10-18 13:50:00,72.73,72.91,72.68,72.79,19083.0,71.8462,72.024,71.7968,71.9055,19083.0
2022-10-18 14:00:00,72.81,72.82,72.63,72.81,8133.0,71.9252,71.9351,71.7474,71.9252,8133.0
2022-10-18 14:10:00,72.82,72.88,72.73,72.83,8850.0,71.9351,71.9944,71.8462,71.945,8850.0
2022-10-18 14:20:00,72.84,73.08,72.78,73.03,7273.0,71.9549,72.192,71.8956,72.1426,7273.0
2022-10-18 14:30:00,72.98,72.98,72.38,72.48,11727.0,72.0932,72.0932,71.5005,71.5992,11727.0
2022-10-18 14:40:00,72.47,72.47,71.7,71.78,12729.0,71.5894,71.5894,70.8287,70.9078,12729.0
2022-10-18 14:50:00,71.72,72.14,71.64,72.08,13201.0,70.8485,71.2634,70.7695,71.2041,13201.0
2022-10-18 15:00:00,72.1,72.14,71.9,71.91,14156.0,71.2239,71.2634,71.0263,71.0362,14156.0
2022-10-18 15:10:00,71.94,72.07,71.76,71.98,66205.0,71.0658,71.1942,70.888,71.1053,66205.0
2022-10-18 15:20:00,71.98,72.31,71.94,72.28,14822.0,71.1053,71.4313,71.0658,71.4017,14822.0
2022-10-18 15:30:00,72.3,72.83,72.29,72.68,28717.0,71.4214,71.945,71.4116,71.7968,28717.0
2022-10-18 15:40:00,72.68,72.8,72.59,72.76,33878.0,71.7968,71.9154,71.7079,71.8758,33878.0
2022-10-18 15:50:00,72.74,72.94,72.62,72.78,129094.0,71.8561,72.0537,71.7375,71.8956,129094.0
2022-10-19 09:30:00,72.55,73.71,72.29,73.08,32828.0,71.6684,72.8143,71.4116,72.192,32828.0
2022-10-19 09:40:00,73.01,73.11,72.53,72.58,72189.0,72.1228,72.2216,71.6486,71.698,72189.0
2022-10-19 09:50:00,72.63,73.18,72.6,73.09,10841.0,71.7474,72.2907,71.7178,72.2018,10841.0
2022-10-19 10:00:00,73.05,73.86,72.84,73.69,16250.0,72.1623,72.9625,71.9549,72.7945,16250.0
2022-10-19 10:10:00,73.74,74.0,73.46,73.77,20556.0,72.8439,73.1008,72.5673,72.8736,20556.0
2022-10-19 10:20:00,73.78,74.27,73.78,74.06,18304.0,72.8834,73.3675,72.8834,73.16,18304.0
2022-10-19 10:30:00,74.14,74.19,73.51,73.64,20584.0,73.2391,73.2885,72.6167,72.7452,20584.0
2022-10-19 10:40:00,73.59,73.63,73.07,73.11,18674.0,72.6958,72.7353,72.1821,72.2216,18674.0
2022-10-19 10:50:00,73.08,73.08,72.44,72.51,12918.0,72.192,72.192,71.5597,71.6289,12918.0
2022-10-19 11:00:00,72.49,72.73,72.4,72.62,16695.0,71.6091,71.8462,71.5202,71.7375,16695.0
2022-10-19 11:10:00,72.64,72.9,72.61,72.86,14836.0,71.7573,72.0141,71.7277,71.9746,14836.0
2022-10-19 11:20:00,72.86,72.91,72.53,72.64,14088.0,71.9746,72.024,71.6486,71.7573,14088.0
2022-10-19 11:30:00,72.61,72.91,72.46,72.77,12512.0,71.7277,72.024,71.5795,71.8857,12512.0
2022-10-19 11:40:00,72.81,73.36,72.77,73.32,20453.0,71.9252,72.4686,71.8857,72.429,20453.0
2022-10-19 11:50:00,73.29,73.71,73.29,73.46,14224.0,72.3994,72.8143,72.3994,72.5673,14224.0
2022-10-19 12:00:00,73.46,73.46,72.81,72.89,7839.0,72.5673,72.5673,71.9252,72.0043,7839.0
2022-10-19 12:10:00,72.92,73.03,72.83,72.92,6885.0,72.0339,72.1426,71.945,72.0339,6885.0
2022-10-19 12:20:00,72.89,73.0,72.59,72.71,7128.0,72.0043,72.1129,71.7079,71.8265,7128.0
2022-10-19 12:30:00,72.73,72.9,72.67,72.69,10098.0,71.8462,72.0141,71.7869,71.8067,10098.0
2022-10-19 12:40:00,72.72,72.77,72.24,72.41,16179.0,71.8363,71.8857,71.3622,71.5301,16179.0
2022-10-19 12:50:00,72.45,72.77,72.45,72.63,18268.0,71.5696,71.8857,71.5696,71.7474,18268.0
2022-10-19 13:00:00,72.58,72.66,72.18,72.4,11620.0,71.698,71.7771,71.3029,71.5202,11620.0
2022-10-19 13:10:00,72.44,72.52,72.36,72.4,9173.0,71.5597,71.6388,71.4807,71.5202,9173.0
2022-10-19 13:20:00,72.45,72.7,72.43,72.54,9677.0,71.5696,71.8166,71.5499,71.6585,9677.0
2022-10-19 13:30:00,72.52,72.57,72.44,72.44,8418.0,71.6388,71.6882,71.5597,71.5597,8418.0
2022-10-19 13:40:00,72.44,72.56,72.38,72.43,7112.0,71.5597,71.6783,71.5005,71.5499,7112.0
2022-10-19 13:50:00,72.47,72.62,72.44,72.6,6583.0,71.5894,71.7375,71.5597,71.7178,6583.0
2022-10-19 14:00:00,72.57,72.97,72.5,72.91,9926.0,71.6882,72.0833,71.619,72.024,9926.0
2022-10-19 14:10:00,72.86,73.2,72.86,73.11,8479.0,71.9746,72.3105,71.9746,72.2216,8479.0
2022-10-19 14:20:00,73.07,73.12,72.92,73.12,7391.0,72.1821,72.2315,72.0339,72.2315,7391.0
2022-10-19 14:30:00,73.06,73.13,72.95,73.01,4445.0,72.1722,72.2413,72.0635,72.1228,4445.0
2022-10-19 14:40:00,73.03,73.06,72.83,72.88,12065.0,72.1426,72.1722,71.945,71.9944,12065.0
2022-10-19 14:50:00,72.87,72.9,72.72,72.74,7880.0,71.9845,72.0141,71.8363,71.8561,7880.0
2022-10-19 15:00:00,72.73,72.85,72.58,72.84,11486.0,71.8462,71.9647,71.698,71.9549,11486.0
2022-10-19 15:10:00,72.86,73.07,72.84,73.02,10633.0,71.9746,72.1821,71.9549,72.1327,10633.0
2022-10-19 15:20:00,73.01,73.07,72.77,72.8,10415.0,72.1228,72.1821,71.8857,71.9154,10415.0
2022-10-19 15:30:00,72.78,72.86,72.63,72.82,26664.0,71.8956,71.9746,71.7474,71.9351,26664.0
2022-10-19 15:40:00,72.81,72.9,72.7,72.78,24107.0,71.9252,72.0141,71.8166,71.8956,24107.0
2022-10-19 15:50:00,72.76,73.26,72.67,73.17,104564.0,71.8758,72.3698,71.7869,72.2809,104564.0
2022-10-20 09:30:00,73.49,74.26,73.17,73.55,26460.0,72.597,73.3576,72.2809,72.6562,26460.0
2022-10-20 09:40:00,73.48,74.61,73.34,74.4,14211.0,72.5871,73.7034,72.4488,73.4959,14211.0
2022-10-20 09:50:00,74.35,74.77,74.35,74.73,19604.0,73.4465,73.8614,73.4465,73.8219,19604.0
2022-10-20 10:00:00,74.59,75.37,74.49,75.22,16668.0,73.6836,74.4541,73.5848,74.306,16668.0
2022-10-20 10:10:00,75.17,75.24,74.65,75.23,13723.0,74.2566,74.3257,73.7429,74.3158,13723.0
2022-10-20 10:20:00,75.21,75.6,75.16,75.32,10837.0,74.2961,74.6813,74.2467,74.4047,10837.0
2022-10-20 10:30:00,75.32,75.32,74.69,75.14,11617.0,74.4047,74.4047,73.7824,74.2269,11617.0
2022-10-20 10:40:00,75.09,75.45,74.82,75.34,10271.0,74.1775,74.5332,73.9108,74.4245,10271.0
2022-10-20 10:50:00,75.3,75.48,75.15,75.41,17239.0,74.385,74.5628,74.2368,74.4936,17239.0
2022-10-20 11:00:00,75.49,75.56,75.3,75.41,7928.0,74.5727,74.6418,74.385,74.4936,7928.0
2022-10-20 11:10:00,75.4,75.53,75.14,75.19,13094.0,74.4838,74.6122,74.2269,74.2763,13094.0
2022-10-20 11:20:00,75.17,75.21,74.6,74.75,9176.0,74.2566,74.2961,73.6935,73.8417,9176.0
2022-10-20 11:30:00,74.78,75.33,74.77,75.28,15451.0,73.8713,74.4146,73.8614,74.3652,15451.0
2022-10-20 11:40:00,75.28,75.32,74.93,75.05,17646.0,74.3652,74.4047,74.0195,74.138,17646.0
2022-10-20 11:50:00,75.02,75.18,74.81,74.92,8350.0,74.1084,74.2664,73.9009,74.0096,8350.0
2022-10-20 12:00:00,74.91,74.93,74.48,74.51,12150.0,73.9997,74.0195,73.5749,73.6046,12150.0
2022-10-20 12:10:00,74.49,74.53,74.16,74.45,16989.0,73.5848,73.6243,73.2588,73.5453,16989.0
2022-10-20 12:20:00,74.42,74.42,73.94,74.06,14403.0,73.5157,73.5157,73.0415,73.16,14403.0
2022-10-20 12:30:00,74.08,74.17,73.85,73.89,9813.0,73.1798,73.2687,72.9526,72.9921,9813.0
2022-10-20 12:40:00,73.86,73.91,73.65,73.86,8302.0,72.9625,73.0119,72.755,72.9625,8302.0
2022-10-20 12:50:00,73.87,74.05,73.78,73.96,8527.0,72.9724,73.1502,72.8834,73.0613,8527.0
2022-10-20 13:00:00,74.08,74.17,73.48,73.7,10328.0,73.1798,73.2687,72.5871,72.8044,10328.0
2022-10-20 13:10:00,73.67,73.88,73.5,73.58,9535.0,72.7748,72.9822,72.6069,72.6859,9535.0
2022-10-20 13:20:00,73.59,74.04,73.55,73.99,12303.0,72.6958,73.1403,72.6562,73.0909,12303.0
2022-10-20 13:30:00,73.96,73.99,73.8,73.84,10914.0,73.0613,73.0909,72.9032,72.9427,10914.0
2022-10-20 13:40:00,73.78,73.87,73.49,73.49,11392.0,72.8834,72.9724,72.597,72.597,11392.0
2022-10-20 13:50:00,73.4,73.67,73.36,73.66,8772.0,72.5081,72.7748,72.4686,72.7649,8772.0
2022-10-20 14:00:00,73.64,73.72,73.44,73.61,8656.0,72.7452,72.8242,72.5476,72.7155,8656.0
2022-10-20 14:10:00,73.64,73.65,73.43,73.58,6055.0,72.7452,72.755,72.5377,72.6859,6055.0
2022-10-20 14:20:00,73.53,73.56,73.43,73.5,7127.0,72.6365,72.6661,72.5377,72.6069,7127.0
2022-10-20 14:30:00,73.43,73.73,73.36,73.58,9211.0,72.5377,72.8341,72.4686,72.6859,9211.0
2022-10-20 14:40:00,73.65,73.65,73.35,73.53,7476.0,72.755,72.755,72.4587,72.6365,7476.0
2022-10-20 14:50:00,73.55,73.93,73.51,73.86,9451.0,72.6562,73.0316,72.6167,72.9625,9451.0
2022-10-20 15:00:00,73.86,74.16,73.84,74.13,8959.0,72.9625,73.2588,72.9427,73.2292,8959.0
2022-10-20 15:10:00,74.11,74.19,73.99,74.11,19922.0,73.2094,73.2885,73.0909,73.2094,19922.0
2022-10-20 15:20:00,74.1,74.18,73.93,74.14,14214.0,73.1996,73.2786,73.0316,73.2391,14214.0
2022-10-20 15:30:00,74.11,74.13,73.74,73.79,19831.0,73.2094,73.2292,72.8439,72.8933,19831.0
2022-10-20 15:40:00,73.78,73.98,73.74,73.98,27193.0,72.8834,73.081,72.8439,73.081,27193.0
2022-10-20 15:50:00,73.96,74.16,73.91,73.94,148506.0,73.0613,73.2588,73.0119,73.0415,148506.0
2022-10-21 09:30:00,74.22,74.46,73.73,74.12,68175.0,73.3181,73.5552,72.8341,73.2193,68175.0
2022-10-21 09:40:00,74.23,75.02,74.04,74.83,23396.0,73.328,74.1084,73.1403,73.9207,23396.0
2022-10-21 09:50:00,74.89,75.48,74.65,75.45,15970.0,73.98,74.5628,73.7429,74.5332,15970.0
2022-10-21 10:00:00,75.43,76.21,75.43,75.88,12724.0,74.5134,75.2839,74.5134,74.9579,12724.0
2022-10-21 10:10:00,75.88,75.89,75.54,75.66,16181.0,74.9579,74.9678,74.6221,74.7406,16181.0
2022-10-21 10:20:00,75.65,75.66,74.42,74.42,14620.0,74.7307,74.7406,73.5157,73.5157,14620.0
2022-10-21 10:30:00,74.45,74.82,74.18,74.25,14290.0,73.5453,73.9108,73.2786,73.3477,14290.0
2022-10-21 10:40:00,74.3,75.19,74.3,75.19,12483.0,73.3971,74.2763,73.3971,74.2763,12483.0
2022-10-21 10:50:00,75.08,75.4,74.93,75.02,9315.0,74.1677,74.4838,74.0195,74.1084,9315.0
2022-10-21 11:00:00,74.95,75.15,74.78,75.1,19140.0,74.0392,74.2368,73.8713,74.1874,19140.0
2022-10-21 11:10:00,75.14,75.36,75.08,75.08,12487.0,74.2269,74.4442,74.1677,74.1677,12487.0
2022-10-21 11:20:00,75.04,75.62,74.91,75.52,5536.0,74.1281,74.7011,73.9997,74.6023,5536.0
2022-10-21 11:30:00,75.56,75.98,75.54,75.63,4820.0,74.6418,75.0567,74.6221,74.711,4820.0
2022-10-21 11:40:00,75.63,76.1,75.62,76.1,15146.0,74.711,75.1753,74.7011,75.1753,15146.0
2022-10-21 11:50:00,76.06,76.13,75.91,76.08,10251.0,75.1357,75.2049,74.9876,75.1555,10251.0
2022-10-21 12:00:00,76.11,76.34,76.02,76.17,15092.0,75.1851,75.4123,75.0962,75.2444,15092.0
2022-10-21 12:10:00,76.17,76.19,75.85,75.87,9824.0,75.2444,75.2642,74.9283,74.9481,9824.0
2022-10-21 12:20:00,75.84,76.06,75.74,75.74,12108.0,74.9184,75.1357,74.8196,74.8196,12108.0
2022-10-21 12:30:00,75.75,76.17,75.7,75.7,17141.0,74.8295,75.2444,74.7801,74.7801,17141.0
2022-10-21 12:40:00,75.75,76.13,75.75,76.13,5397.0,74.8295,75.2049,74.8295,75.2049,5397.0
2022-10-21 12:50:00,76.13,76.34,76.01,76.08,9753.0,75.2049,75.4123,75.0864,75.1555,9753.0
2022-10-21 13:00:00,76.1,76.31,76.09,76.1,14044.0,75.1753,75.3827,75.1654,75.1753,14044.0
2022-10-21 13:10:00,76.13,76.31,76.06,76.22,7995.0,75.2049,75.3827,75.1357,75.2938,7995.0
2022-10-21 13:20:00,76.19,76.24,75.99,76.17,10362.0,75.2642,75.3136,75.0666,75.2444,10362.0
2022-10-21 13:30:00,76.17,76.3,76.1,76.19,9561.0,75.2444,75.3728,75.1753,75.2642,9561.0
2022-10-21 13:40:00,76.2,76.46,76.14,76.41,13267.0,75.274,75.5309,75.2148,75.4815,13267.0
2022-10-21 13:50:00,76.44,76.66,76.42,76.56,17526.0,75.5111,75.7285,75.4914,75.6297,17526.0
2022-10-21 14:00:00,76.56,76.78,76.55,76.65,32601.0,75.6297,75.847,75.6198,75.7186,32601.0
2022-10-21 14:10:00,76.68,76.75,76.38,76.53,31487.0,75.7482,75.8174,75.4519,75.6,31487.0
2022-10-21 14:20:00,76.49,76.56,76.38,76.46,9549.0,75.5605,75.6297,75.4519,75.5309,9549.0
2022-10-21 14:30:00,76.48,76.6,76.4,76.48,17974.0,75.5506,75.6692,75.4716,75.5506,17974.0
2022-10-21 14:40:00,76.5,76.59,76.32,76.59,18464.0,75.5704,75.6593,75.3926,75.6593,18464.0
2022-10-21 14:50:00,76.61,76.83,76.59,76.75,43180.0,75.6791,75.8964,75.6593,75.8174,43180.0
2022-10-21 15:00:00,76.75,76.76,76.4,76.71,81841.0,75.8174,75.8272,75.4716,75.7778,81841.0
2022-10-21 15:10:00,76.71,77.16,76.71,77.15,40779.0,75.7778,76.2224,75.7778,76.2125,40779.0
2022-10-21 15:20:00,77.16,77.41,77.09,77.41,48114.0,76.2224,76.4693,76.1532,76.4693,48114.0
2022-10-21 15:30:00,77.41,77.43,76.96,77.36,75537.0,76.4693,76.4891,76.0248,76.4199,75537.0
2022-10-21 15:40:00,77.32,77.43,77.22,77.28,59078.0,76.3804,76.4891,76.2816,76.3409,59078.0
2022-10-21 15:50:00,77.26,77.44,77.12,77.3,220882.0,76.3212,76.499,76.1829,76.3607,220882.0
2022-10-24 09:30:00,77.94,78.08,76.77,77.65,33224.0,76.9929,77.1312,75.8371,76.7064,33224.0
2022-10-24 09:40:00,77.53,78.2,77.14,77.58,27968.0,76.5879,77.2497,76.2026,76.6373,27968.0
2022-10-24 09:50:00,77.59,78.27,77.4,77.66,23056.0,76.6472,77.3189,76.4595,76.7163,23056.0
2022-10-24 10:00:00,77.64,77.64,76.63,76.66,28516.0,76.6965,76.6965,75.6988,75.7285,28516.0
2022-10-24 10:10:00,76.68,77.29,76.68,77.08,31742.0,75.7482,76.3508,75.7482,76.1433,31742.0
2022-10-24 10:20:00,77.08,77.18,76.71,77.17,55018.0,76.1433,76.2421,75.7778,76.2323,55018.0
2022-10-24 10:30:00,77.13,77.8,77.11,77.61,19955.0,76.1927,76.8546,76.173,76.6669,19955.0
2022-10-24 10:40:00,77.55,77.58,76.96,77.08,19563.0,76.6076,76.6373,76.0248,76.1433,19563.0
2022-10-24 10:50:00,77.21,78.07,77.21,78.07,10245.0,76.2718,77.1213,76.2718,77.1213,10245.0
2022-10-24 11:00:00,78.0,78.09,77.65,77.85,12860.0,77.0522,77.1411,76.7064,76.904,12860.0
2022-10-24 11:10:00,77.87,77.91,77.48,77.59,12520.0,76.9237,76.9633,76.5385,76.6472,12520.0
2022-10-24 11:20:00,77.64,77.91,77.64,77.87,19521.0,76.6965,76.9633,76.6965,76.9237,19521.0
2022-10-24 11:30:00,77.81,78.2,77.71,78.13,21610.0,76.8645,77.2497,76.7657,77.1806,21610.0
2022-10-24 11:40:00,78.14,78.25,77.59,77.61,49410.0,77.1905,77.2991,76.6472,76.6669,49410.0
2022-10-24 11:50:00,77.64,78.01,77.63,77.93,11687.0,76.6965,77.062,76.6867,76.983,11687.0
2022-10-24 12:00:00,77.92,78.01,77.66,77.66,10919.0,76.9731,77.062,76.7163,76.7163,10919.0
2022-10-24 12:10:00,77.68,77.85,77.65,77.82,17006.0,76.7361,76.904,76.7064,76.8744,17006.0
2022-10-24 12:20:00,77.82,77.84,77.38,77.49,64723.0,76.8744,76.8941,76.4397,76.5484,64723.0
2022-10-24 12:30:00,77.47,77.59,77.37,77.48,10982.0,76.5286,76.6472,76.4298,76.5385,10982.0
2022-10-24 12:40:00,77.34,77.55,77.24,77.53,11852.0,76.4002,76.6076,76.3014,76.5879,11852.0
2022-10-24 12:50:00,77.55,77.8,77.47,77.59,79212.0,76.6076,76.8546,76.5286,76.6472,79212.0
2022-10-24 13:00:00,77.62,77.62,77.4,77.47,8044.0,76.6768,76.6768,76.4595,76.5286,8044.0
2022-10-24 13:10:00,77.48,77.49,77.27,77.4,29674.0,76.5385,76.5484,76.331,76.4595,29674.0
2022-10-24 13:20:00,77.38,77.38,77.16,77.28,44549.0,76.4397,76.4397,76.2224,76.3409,44549.0
2022-10-24 13:30:00,77.28,77.33,77.14,77.23,10585.0,76.3409,76.3903,76.2026,76.2915,10585.0
2022-10-24 13:40:00,77.24,77.48,77.24,77.4,14472.0,76.3014,76.5385,76.3014,76.4595,14472.0
2022-10-24 13:50:00,77.39,77.49,77.24,77.29,10103.0,76.4496,76.5484,76.3014,76.3508,10103.0
2022-10-24 14:00:00,77.26,77.56,77.22,77.52,17428.0,76.3212,76.6175,76.2816,76.578,17428.0
2022-10-24 14:10:00,77.49,77.56,77.41,77.54,9539.0,76.5484,76.6175,76.4693,76.5978,9539.0
2022-10-24 14:20:00,77.56,77.69,77.53,77.59,10822.0,76.6175,76.7459,76.5879,76.6472,10822.0
2022-10-24 14:30:00,77.59,77.71,77.56,77.71,12608.0,76.6472,76.7657,76.6175,76.7657,12608.0
2022-10-24 14:40:00,77.72,77.8,77.56,77.72,12547.0,76.7756,76.8546,76.6175,76.7756,12547.0
2022-10-24 14:50:00,77.7,77.7,77.57,77.66,16421.0,76.7558,76.7558,76.6274,76.7163,16421.0
2022-10-24 15:00:00,77.66,77.82,77.63,77.68,14417.0,76.7163,76.8744,76.6867,76.7361,14417.0
2022-10-24 15:10:00,77.68,77.82,77.66,77.81,16870.0,76.7361,76.8744,76.7163,76.8645,16870.0
2022-10-24 15:20:00,77.79,77.85,77.61,77.74,26491.0,76.8447,76.904,76.6669,76.7953,26491.0
2022-10-24 15:30:00,77.72,77.79,77.62,77.69,65890.0,76.7756,76.8447,76.6768,76.7459,65890.0
2022-10-24 15:40:00,77.67,77.7,77.42,77.42,48794.0,76.7262,76.7558,76.4792,76.4792,48794.0
2022-10-24 15:50:00,77.4,77.62,77.36,77.45,250596.0,76.4595,76.6768,76.4199,76.5089,250596.0
2022-10-25 09:30:00,78.15,79.08,78.11,79.08,48211.0,77.2003,78.119,77.1608,78.119,48211.0
2022-10-25 09:40:00,78.99,80.04,78.87,79.88,27707.0,78.0301,79.0674,77.9116,78.9093,27707.0
2022-10-25 09:50:00,79.71,79.92,79.39,79.62,28988.0,78.7414,78.9488,78.4253,78.6525,28988.0
2022-10-25 10:00:00,79.55,79.67,79.21,79.43,25750.0,78.5833,78.7019,78.2475,78.4648,25750.0
2022-10-25 10:10:00,79.45,79.69,79.11,79.49,20566.0,78.4845,78.7216,78.1487,78.5241,20566.0
2022-10-25 10:20:00,79.46,79.65,79.26,79.46,26260.0,78.4944,78.6821,78.2969,78.4944,26260.0
2022-10-25 10:30:00,79.41,79.57,79.19,79.25,9449.0,78.445,78.6031,78.2277,78.287,9449.0
2022-10-25 10:40:00,79.22,79.47,79.2,79.42,11951.0,78.2573,78.5043,78.2376,78.4549,11951.0
2022-10-25 10:50:00,79.47,79.64,79.27,79.58,20363.0,78.5043,78.6722,78.3067,78.613,20363.0
2022-10-25 11:00:00,79.5,79.87,79.39,79.81,34885.0,78.5339,78.8994,78.4253,78.8402,34885.0
2022-10-25 11:10:00,79.91,79.97,79.78,79.94,9944.0,78.939,78.9982,78.8105,78.9686,9944.0
2022-10-25 11:20:00,79.95,80.25,79.84,79.91,17758.0,78.9785,79.2748,78.8698,78.939,17758.0
2022-10-25 11:30:00,79.91,80.22,79.87,80.08,27064.0,78.939,79.2452,78.8994,79.1069,27064.0
2022-10-25 11:40:00,80.11,80.24,79.97,80.04,34312.0,79.1365,79.2649,78.9982,79.0674,34312.0
2022-10-25 11:50:00,80.05,80.14,79.89,79.97,30812.0,79.0773,79.1662,78.9192,78.9982,30812.0
2022-10-25 12:00:00,79.91,79.93,79.58,79.67,14545.0,78.939,78.9587,78.613,78.7019,14545.0
2022-10-25 12:10:00,79.64,79.85,79.64,79.73,17601.0,78.6722,78.8797,78.6722,78.7611,17601.0
2022-10-25 12:20:00,79.79,79.8,79.52,79.57,12883.0,78.8204,78.8303,78.5537,78.6031,12883.0
2022-10-25 12:30:00,79.58,79.61,79.13,79.15,8720.0,78.613,78.6426,78.1684,78.1882,8720.0
2022-10-25 12:40:00,79.13,79.16,78.89,78.92,8073.0,78.1684,78.1981,77.9314,77.961,8073.0
2022-10-25 12:50:00,78.92,78.97,78.7,78.79,12875.0,77.961,78.0104,77.7437,77.8326,12875.0
2022-10-25 13:00:00,78.83,79.02,78.65,78.8,25296.0,77.8721,78.0598,77.6943,77.8424,25296.0
2022-10-25 13:10:00,78.77,78.77,78.27,78.48,14571.0,77.8128,77.8128,77.3189,77.5263,14571.0
2022-10-25 13:20:00,78.48,78.77,78.33,78.7,52850.0,77.5263,77.8128,77.3782,77.7437,52850.0
2022-10-25 13:30:00,78.71,78.92,78.66,78.67,12179.0,77.7535,77.961,77.7041,77.714,12179.0
2022-10-25 13:40:00,78.75,78.75,78.43,78.57,11256.0,77.7931,77.7931,77.4769,77.6152,11256.0
2022-10-25 13:50:00,78.59,78.62,78.49,78.54,10070.0,77.635,77.6646,77.5362,77.5856,10070.0
2022-10-25 14:00:00,78.59,78.7,78.59,78.67,11088.0,77.635,77.7437,77.635,77.714,11088.0
2022-10-25 14:10:00,78.67,78.69,78.51,78.64,11692.0,77.714,77.7338,77.556,77.6844,11692.0
2022-10-25 14:20:00,78.62,78.86,78.59,78.86,22182.0,77.6646,77.9017,77.635,77.9017,22182.0
2022-10-25 14:30:00,78.87,79.0,78.76,78.97,17123.0,77.9116,78.04,77.8029,78.0104,17123.0
2022-10-25 14:40:00,79.01,79.01,78.79,78.86,24212.0,78.0499,78.0499,77.8326,77.9017,24212.0
2022-10-25 14:50:00,78.88,79.07,78.85,78.97,22972.0,77.9215,78.1092,77.8918,78.0104,22972.0
2022-10-25 15:00:00,78.98,79.09,78.86,79.06,35122.0,78.0203,78.1289,77.9017,78.0993,35122.0
2022-10-25 15:10:00,79.05,79.12,78.91,78.91,14308.0,78.0894,78.1586,77.9511,77.9511,14308.0
2022-10-25 15:20:00,78.9,79.1,78.8,79.1,29716.0,77.9412,78.1388,77.8424,78.1388,29716.0
2022-10-25 15:30:00,79.07,79.22,79.0,79.11,37674.0,78.1092,78.2573,78.04,78.1487,37674.0
2022-10-25 15:40:00,79.11,79.37,79.05,79.36,66109.0,78.1487,78.4055,78.0894,78.3956,66109.0
2022-10-25 15:50:00,79.35,79.68,79.28,79.6,281020.0,78.3858,78.7118,78.3166,78.6327,281020.0
2022-10-26 09:30:00,79.71,80.65,78.67,80.49,164481.0,78.7414,79.67,77.714,79.5119,164481.0
2022-10-26 09:40:00,80.46,80.98,79.89,80.67,123604.0,79.4823,79.996,78.9192,79.6897,123604.0
2022-10-26 09:50:00,80.78,81.43,80.7,81.21,81632.0,79.7984,80.4405,79.7194,80.2232,81632.0
2022-10-26 10:00:00,81.24,82.31,81.21,82.25,41925.0,80.2528,81.3098,80.2232,81.2505,41925.0
2022-10-26 10:10:00,82.28,82.81,82.03,82.32,87232.0,81.2802,81.8037,81.0332,81.3197,87232.0
2022-10-26 10:20:00,82.28,83.38,82.05,83.13,51849.0,81.2802,82.3668,81.053,82.1198,51849.0
2022-10-26 10:30:00,83.16,83.68,82.84,83.68,43800.0,82.1495,82.6631,81.8334,82.6631,43800.0
2022-10-26 10:40:00,83.63,84.93,83.53,84.75,80322.0,82.6138,83.898,82.515,83.7201,80322.0
2022-10-26 10:50:00,84.71,84.73,83.95,84.04,122994.0,83.6806,83.7004,82.9299,83.0188,122994.0
2022-10-26 11:00:00,84.04,84.72,84.03,84.57,51503.0,83.0188,83.6905,83.0089,83.5423,51503.0
2022-10-26 11:10:00,84.57,85.2,84.52,85.13,71695.0,83.5423,84.1647,83.4929,84.0955,71695.0
2022-10-26 11:20:00,85.1,85.12,84.8,84.87,74853.0,84.0659,84.0856,83.7695,83.8387,74853.0
2022-10-26 11:30:00,84.86,85.06,84.61,84.79,34558.0,83.8288,84.0264,83.5818,83.7597,34558.0
2022-10-26 11:40:00,84.75,84.76,83.99,84.01,43529.0,83.7201,83.73,82.9694,82.9891,43529.0
2022-10-26 11:50:00,84.0,84.52,83.87,84.39,47611.0,82.9793,83.4929,82.8508,83.3645,47611.0
2022-10-26 12:00:00,84.56,84.65,84.02,84.03,27748.0,83.5325,83.6214,82.999,83.0089,27748.0
2022-10-26 12:10:00,84.06,84.73,84.02,84.65,40178.0,83.0385,83.7004,82.999,83.6214,40178.0
2022-10-26 12:20:00,84.62,84.82,84.54,84.73,32523.0,83.5917,83.7893,83.5127,83.7004,32523.0
2022-10-26 12:30:00,84.71,84.9,84.52,84.6,18565.0,83.6806,83.8683,83.4929,83.572,18565.0
2022-10-26 12:40:00,84.6,84.64,84.11,84.13,58506.0,83.572,83.6115,83.0879,83.1077,58506.0
2022-10-26 12:50:00,84.09,84.2,83.29,83.39,82973.0,83.0682,83.1768,82.2779,82.3767,82973.0
2022-10-26 13:00:00,83.39,83.39,83.0,83.33,88371.0,82.3767,82.3767,81.9914,82.3174,88371.0
2022-10-26 13:10:00,83.34,83.52,83.15,83.44,72825.0,82.3273,82.5051,82.1396,82.4261,72825.0
2022-10-26 13:20:00,83.44,83.66,82.95,83.14,111242.0,82.4261,82.6434,81.942,82.1297,111242.0
2022-10-26 13:30:00,83.15,83.26,82.96,83.15,38687.0,82.1396,82.2483,81.9519,82.1396,38687.0
2022-10-26 13:40:00,83.15,83.4,83.14,83.32,25069.0,82.1396,82.3865,82.1297,82.3075,25069.0
2022-10-26 13:50:00,83.32,83.78,83.3,83.78,50832.0,82.3075,82.7619,82.2878,82.7619,50832.0
2022-10-26 14:00:00,83.78,84.02,83.66,83.91,49560.0,82.7619,82.999,82.6434,82.8904,49560.0
2022-10-26 14:10:00,83.9,83.98,83.59,83.63,30807.0,82.8805,82.9595,82.5742,82.6138,30807.0
2022-10-26 14:20:00,83.63,83.72,83.12,83.12,22548.0,82.6138,82.7027,82.11,82.11,22548.0
2022-10-26 14:30:00,83.12,83.8,83.1,83.68,30796.0,82.11,82.7817,82.0902,82.6631,30796.0
2022-10-26 14:40:00,83.64,83.73,83.53,83.63,27140.0,82.6236,82.7125,82.515,82.6138,27140.0
2022-10-26 14:50:00,83.63,83.63,83.35,83.42,33319.0,82.6138,82.6138,82.3372,82.4063,33319.0
2022-10-26 15:00:00,83.41,83.43,82.86,83.01,34017.0,82.3964,82.4162,81.8531,82.0013,34017.0
2022-10-26 15:10:00,83.01,83.04,82.7,82.98,30730.0,82.0013,82.0309,81.6951,81.9717,30730.0
2022-10-26 15:20:00,82.95,83.0,82.67,82.69,39808.0,81.942,81.9914,81.6654,81.6852,39808.0
2022-10-26 15:30:00,82.69,82.72,82.48,82.6,74782.0,81.6852,81.7148,81.4777,81.5963,74782.0
2022-10-26 15:40:00,82.6,82.8,82.55,82.67,81523.0,81.5963,81.7938,81.5469,81.6654,81523.0
2022-10-26 15:50:00,82.61,82.85,82.22,82.26,406155.0,81.6061,81.8432,81.2209,81.2604,406155.0
2022-10-27 09:30:00,83.11,84.29,82.13,82.14,70429.0,82.1001,83.2657,81.132,81.1419,70429.0
2022-10-27 09:40:00,82.1,82.16,80.8,80.84,23608.0,81.1023,81.1616,79.8181,79.8577,23608.0
2022-10-27 09:50:00,80.82,80.86,80.14,80.57,35258.0,79.8379,79.8774,79.1662,79.5909,35258.0
2022-10-27 10:00:00,80.44,81.27,80.26,80.88,24447.0,79.4625,80.2824,79.2847,79.8972,24447.0
2022-10-27 10:10:00,81.09,81.91,80.67,81.91,23016.0,80.1046,80.9147,79.6897,80.9147,23016.0
2022-10-27 10:20:00,81.96,82.37,81.9,82.18,18750.0,80.964,81.3691,80.9048,81.1814,18750.0
2022-10-27 10:30:00,82.08,82.36,81.39,81.59,31106.0,81.0826,81.3592,80.401,80.5985,31106.0
2022-10-27 10:40:00,81.52,81.61,81.16,81.26,27842.0,80.5294,80.6183,80.1738,80.2726,27842.0
2022-10-27 10:50:00,81.21,81.72,80.99,81.0,30276.0,80.2232,80.727,80.0058,80.0157,30276.0
2022-10-27 11:00:00,80.97,81.97,80.94,81.9,13442.0,79.9861,80.9739,79.9564,80.9048,13442.0
2022-10-27 11:10:00,81.92,82.01,81.36,81.51,11535.0,80.9245,81.0134,80.3713,80.5195,11535.0
2022-10-27 11:20:00,81.53,81.84,81.41,81.62,15309.0,80.5393,80.8455,80.4207,80.6282,15309.0
2022-10-27 11:30:00,81.6,81.87,81.34,81.42,15472.0,80.6084,80.8751,80.3516,80.4306,15472.0
2022-10-27 11:40:00,81.44,81.67,81.42,81.56,15072.0,80.4504,80.6776,80.4306,80.5689,15072.0
2022-10-27 11:50:00,81.56,81.56,81.04,81.04,59366.0,80.5689,80.5689,80.0552,80.0552,59366.0
2022-10-27 12:00:00,81.04,81.59,80.98,81.51,9585.0,80.0552,80.5985,79.996,80.5195,9585.0
2022-10-27 12:10:00,81.4,81.61,81.23,81.44,8946.0,80.4109,80.6183,80.2429,80.4504,8946.0
2022-10-27 12:20:00,81.44,81.51,81.19,81.29,10898.0,80.4504,80.5195,80.2034,80.3022,10898.0
2022-10-27 12:30:00,81.19,81.37,81.18,81.31,6464.0,80.2034,80.3812,80.1935,80.3219,6464.0
2022-10-27 12:40:00,81.26,81.6,81.21,81.49,15914.0,80.2726,80.6084,80.2232,80.4998,15914.0
2022-10-27 12:50:00,81.52,81.55,81.38,81.45,13705.0,80.5294,80.559,80.3911,80.4602,13705.0
2022-10-27 13:00:00,81.47,81.51,81.15,81.46,8791.0,80.48,80.5195,80.1639,80.4701,8791.0
2022-10-27 13:10:00,81.41,81.43,81.18,81.33,8234.0,80.4207,80.4405,80.1935,80.3417,8234.0
2022-10-27 13:20:00,81.36,81.36,81.06,81.13,12346.0,80.3713,80.3713,80.075,80.1441,12346.0
2022-10-27 13:30:00,81.12,81.16,80.89,80.97,27435.0,80.1343,80.1738,79.9071,79.9861,27435.0
2022-10-27 13:40:00,80.95,81.09,80.94,81.03,9183.0,79.9663,80.1046,79.9564,80.0453,9183.0
2022-10-27 13:50:00,81.04,81.2,81.01,81.03,26720.0,80.0552,80.2133,80.0256,80.0453,26720.0
2022-10-27 14:00:00,81.03,81.08,80.96,81.0,15575.0,80.0453,80.0947,79.9762,80.0157,15575.0
2022-10-27 14:10:00,80.98,81.01,80.71,80.75,12654.0,79.996,80.0256,79.7292,79.7688,12654.0
2022-10-27 14:20:00,80.77,80.77,80.51,80.59,48791.0,79.7885,79.7885,79.5317,79.6107,48791.0
2022-10-27 14:30:00,80.59,80.59,80.29,80.3,64493.0,79.6107,79.6107,79.3143,79.3242,64493.0
2022-10-27 14:40:00,80.32,80.33,79.89,80.2,70829.0,79.344,79.3539,78.9192,79.2254,70829.0
2022-10-27 14:50:00,80.17,80.25,80.03,80.16,14083.0,79.1958,79.2748,79.0575,79.1859,14083.0
2022-10-27 15:00:00,80.17,80.54,79.96,80.0,17474.0,79.1958,79.5613,78.9884,79.0279,17474.0
2022-10-27 15:10:00,80.01,80.29,79.93,80.28,16542.0,79.0377,79.3143,78.9587,79.3045,16542.0
2022-10-27 15:20:00,80.25,80.3,80.08,80.1,17929.0,79.2748,79.3242,79.1069,79.1267,17929.0
2022-10-27 15:30:00,80.11,80.31,80.04,80.16,16797.0,79.1365,79.3341,79.0674,79.1859,16797.0
2022-10-27 15:40:00,80.18,80.21,79.99,80.08,24080.0,79.2057,79.2353,79.018,79.1069,24080.0
2022-10-27 15:50:00,80.11,80.23,79.79,79.8,165355.0,79.1365,79.2551,78.8204,78.8303,165355.0
2022-10-28 09:30:00,79.92,81.51,79.92,81.5,25348.0,78.9488,80.5195,78.9488,80.5096,25348.0
2022-10-28 09:40:00,81.36,81.62,81.18,81.21,10515.0,80.3713,80.6282,80.1935,80.2232,10515.0
2022-10-28 09:50:00,81.09,81.53,80.97,81.4,9131.0,80.1046,80.5393,79.9861,80.4109,9131.0
2022-10-28 10:00:00,81.37,81.59,80.89,81.01,21689.0,80.3812,80.5985,79.9071,80.0256,21689.0
2022-10-28 10:10:00,81.02,81.24,80.52,81.09,11007.0,80.0355,80.2528,79.5415,80.1046,11007.0
2022-10-28 10:20:00,81.04,81.61,80.93,81.42,14135.0,80.0552,80.6183,79.9466,80.4306,14135.0
2022-10-28 10:30:00,81.43,81.66,81.17,81.53,12710.0,80.4405,80.6677,80.1836,80.5393,12710.0
2022-10-28 10:40:00,81.57,81.95,81.52,81.92,21371.0,80.5788,80.9542,80.5294,80.9245,21371.0
2022-10-28 10:50:00,81.92,82.29,81.88,82.29,37969.0,80.9245,81.29,80.885,81.29,37969.0
2022-10-28 11:00:00,82.38,82.52,82.19,82.39,11246.0,81.3789,81.5172,81.1913,81.3888,11246.0
2022-10-28 11:10:00,82.42,82.54,82.3,82.48,6600.0,81.4185,81.537,81.2999,81.4777,6600.0
2022-10-28 11:20:00,82.5,82.62,82.35,82.41,7499.0,81.4975,81.616,81.3493,81.4086,7499.0
2022-10-28 11:30:00,82.44,82.78,82.43,82.77,7619.0,81.4382,81.7741,81.4283,81.7642,7619.0
2022-10-28 11:40:00,82.81,83.08,82.81,82.93,8126.0,81.8037,82.0704,81.8037,81.9223,8126.0
2022-10-28 11:50:00,82.93,82.95,82.6,82.65,13919.0,81.9223,81.942,81.5963,81.6457,13919.0
2022-10-28 12:00:00,82.66,82.82,82.51,82.76,8526.0,81.6555,81.8136,81.5074,81.7543,8526.0
2022-10-28 12:10:00,82.74,83.13,82.67,83.09,13194.0,81.7346,82.1198,81.6654,82.0803,13194.0
2022-10-28 12:20:00,83.07,83.27,83.05,83.26,5938.0,82.0606,82.2581,82.0408,82.2483,5938.0
2022-10-28 12:30:00,83.27,83.64,83.23,83.46,50900.0,82.2581,82.6236,82.2186,82.4458,50900.0
2022-10-28 12:40:00,83.49,83.56,83.12,83.33,13392.0,82.4755,82.5446,82.11,82.3174,13392.0
2022-10-28 12:50:00,83.32,83.45,83.31,83.37,8125.0,82.3075,82.4359,82.2976,82.3569,8125.0
2022-10-28 13:00:00,83.35,83.37,83.28,83.36,8345.0,82.3372,82.3569,82.268,82.347,8345.0
2022-10-28 13:10:00,83.37,83.38,83.0,83.0,8832.0,82.3569,82.3668,81.9914,81.9914,8832.0
2022-10-28 13:20:00,82.98,83.14,82.89,83.09,18721.0,81.9717,82.1297,81.8827,82.0803,18721.0
2022-10-28 13:30:00,83.09,83.2,82.97,82.97,28356.0,82.0803,82.189,81.9618,81.9618,28356.0
2022-10-28 13:40:00,82.98,83.02,82.68,82.68,12094.0,81.9717,82.0112,81.6753,81.6753,12094.0
2022-10-28 13:50:00,82.7,82.81,82.55,82.55,14362.0,81.6951,81.8037,81.5469,81.5469,14362.0
2022-10-28 14:00:00,82.58,82.6,82.42,82.53,10092.0,81.5765,81.5963,81.4185,81.5271,10092.0
2022-10-28 14:10:00,82.56,82.72,82.54,82.7,12862.0,81.5568,81.7148,81.537,81.6951,12862.0
2022-10-28 14:20:00,82.74,82.75,82.61,82.63,10548.0,81.7346,81.7444,81.6061,81.6259,10548.0
2022-10-28 14:30:00,82.65,82.78,82.52,82.73,12890.0,81.6457,81.7741,81.5172,81.7247,12890.0
2022-10-28 14:40:00,82.71,82.85,82.71,82.82,10128.0,81.7049,81.8432,81.7049,81.8136,10128.0
2022-10-28 14:50:00,82.85,82.99,82.78,82.92,10400.0,81.8432,81.9815,81.7741,81.9124,10400.0
2022-10-28 15:00:00,82.97,83.14,82.94,83.14,12334.0,81.9618,82.1297,81.9321,82.1297,12334.0
2022-10-28 15:10:00,83.21,83.34,83.18,83.27,13646.0,82.1989,82.3273,82.1692,82.2581,13646.0
2022-10-28 15:20:00,83.29,83.47,83.29,83.42,13946.0,82.2779,82.4557,82.2779,82.4063,13946.0
2022-10-28 15:30:00,83.4,83.42,83.17,83.3,23205.0,82.3865,82.4063,82.1593,82.2878,23205.0
2022-10-28 15:40:00,83.26,83.34,83.07,83.13,38375.0,82.2483,82.3273,82.0606,82.1198,38375.0
2022-10-28 15:50:00,83.1,83.45,83.03,83.38,147988.0,82.0902,82.4359,82.021,82.3668,147988.0
2022-10-31 09:30:00,82.45,82.84,81.63,82.1,36496.0,81.4481,81.8334,80.6381,81.1023,36496.0
2022-10-31 09:40:00,82.0,82.16,81.15,81.17,9893.0,81.0036,81.1616,80.1639,80.1836,9893.0
2022-10-31 09:50:00,81.13,81.75,81.13,81.31,15082.0,80.1441,80.7566,80.1441,80.3219,15082.0
2022-10-31 10:00:00,81.23,81.48,80.96,81.17,21102.0,80.2429,80.4899,79.9762,80.1836,21102.0
2022-10-31 10:10:00,81.09,81.54,80.91,81.45,16911.0,80.1046,80.5492,79.9268,80.4602,16911.0
2022-10-31 10:20:00,81.44,81.52,81.01,81.23,11538.0,80.4504,80.5294,80.0256,80.2429,11538.0
2022-10-31 10:30:00,81.19,81.2,80.62,80.97,11436.0,80.2034,80.2133,79.6403,79.9861,11436.0
2022-10-31 10:40:00,81.13,81.31,80.9,81.07,9269.0,80.1441,80.3219,79.9169,80.0849,9269.0
2022-10-31 10:50:00,81.12,81.25,80.8,80.89,22995.0,80.1343,80.2627,79.8181,79.9071,22995.0
2022-10-31 11:00:00,80.87,81.13,80.79,80.95,13186.0,79.8873,80.1441,79.8083,79.9663,13186.0
2022-10-31 11:10:00,80.93,81.16,80.78,81.05,10507.0,79.9466,80.1738,79.7984,80.0651,10507.0
2022-10-31 11:20:00,81.02,81.41,81.01,81.36,13473.0,80.0355,80.4207,80.0256,80.3713,13473.0
2022-10-31 11:30:00,81.29,81.34,81.12,81.2,9959.0,80.3022,80.3516,80.1343,80.2133,9959.0
2022-10-31 11:40:00,81.2,81.65,81.19,81.62,10868.0,80.2133,80.6578,80.2034,80.6282,10868.0
2022-10-31 11:50:00,81.64,81.82,81.23,81.37,13044.0,80.6479,80.8257,80.2429,80.3812,13044.0
2022-10-31 12:00:00,81.44,81.44,81.07,81.16,6845.0,80.4504,80.4504,80.0849,80.1738,6845.0
2022-10-31 12:10:00,81.17,81.82,81.16,81.75,8943.0,80.1836,80.8257,80.1738,80.7566,8943.0
2022-10-31 12:20:00,81.71,81.72,81.35,81.35,6147.0,80.7171,80.727,80.3615,80.3615,6147.0
2022-10-31 12:30:00,81.35,81.36,81.02,81.09,10506.0,80.3615,80.3713,80.0355,80.1046,10506.0
2022-10-31 12:40:00,81.06,81.15,80.86,81.15,6361.0,80.075,80.1639,79.8774,80.1639,6361.0
2022-10-31 12:50:00,81.18,81.4,81.12,81.38,7599.0,80.1935,80.4109,80.1343,80.3911,7599.0
2022-10-31 13:00:00,81.37,81.48,81.23,81.48,8615.0,80.3812,80.4899,80.2429,80.4899,8615.0
2022-10-31 13:10:00,81.37,81.7,81.35,81.65,8328.0,80.3812,80.7072,80.3615,80.6578,8328.0
2022-10-31 13:20:00,81.68,81.81,81.59,81.81,7590.0,80.6875,80.8159,80.5985,80.8159,7590.0
2022-10-31 13:30:00,81.77,81.9,81.74,81.74,11466.0,80.7764,80.9048,80.7467,80.7467,11466.0
2022-10-31 13:40:00,81.72,81.72,81.41,81.52,11253.0,80.727,80.727,80.4207,80.5294,11253.0
2022-10-31 13:50:00,81.53,81.64,81.46,81.64,9972.0,80.5393,80.6479,80.4701,80.6479,9972.0
2022-10-31 14:00:00,81.66,81.86,81.53,81.56,8475.0,80.6677,80.8653,80.5393,80.5689,8475.0
2022-10-31 14:10:00,81.61,81.62,81.47,81.58,5760.0,80.6183,80.6282,80.48,80.5887,5760.0
2022-10-31 14:20:00,81.56,81.68,81.51,81.58,5503.0,80.5689,80.6875,80.5195,80.5887,5503.0
2022-10-31 14:30:00,81.54,81.89,81.54,81.87,8057.0,80.5492,80.8949,80.5492,80.8751,8057.0
2022-10-31 14:40:00,81.84,81.95,81.73,81.73,5175.0,80.8455,80.9542,80.7368,80.7368,5175.0
2022-10-31 14:50:00,81.73,81.86,81.59,81.68,5873.0,80.7368,80.8653,80.5985,80.6875,5873.0
2022-10-31 15:00:00,81.63,81.64,81.25,81.29,5111.0,80.6381,80.6479,80.2627,80.3022,5111.0
2022-10-31 15:10:00,81.28,81.39,81.17,81.39,8648.0,80.2923,80.401,80.1836,80.401,8648.0
2022-10-31 15:20:00,81.39,81.44,81.26,81.31,6042.0,80.401,80.4504,80.2726,80.3219,6042.0
2022-10-31 15:30:00,81.26,81.58,81.25,81.54,15174.0,80.2726,80.5887,80.2627,80.5492,15174.0
2022-10-31 15:40:00,81.55,81.57,81.4,81.57,29261.0,80.559,80.5788,80.4109,80.5788,29261.0
2022-10-31 15:50:00,81.57,81.57,81.21,81.35,194671.0,80.5788,80.5788,80.2232,80.3615,194671.0
2022-11-01 09:30:00,83.28,83.58,82.75,83.22,29207.0,82.268,82.5644,81.7444,82.2087,29207.0
2022-11-01 09:40:00,83.22,83.26,82.51,82.81,27855.0,82.2087,82.2483,81.5074,81.8037,27855.0
2022-11-01 09:50:00,82.67,82.97,82.32,82.81,9162.0,81.6654,81.9618,81.3197,81.8037,9162.0
2022-11-01 10:00:00,82.62,82.72,81.67,81.67,7430.0,81.616,81.7148,80.6776,80.6776,7430.0
2022-11-01 10:10:00,81.78,82.28,81.72,82.07,10236.0,80.7862,81.2802,80.727,81.0727,10236.0
2022-11-01 10:20:00,82.0,82.26,81.82,82.25,11307.0,81.0036,81.2604,80.8257,81.2505,11307.0
2022-11-01 10:30:00,82.25,82.42,82.04,82.16,10625.0,81.2505,81.4185,81.0431,81.1616,10625.0
2022-11-01 10:40:00,82.0,82.05,81.71,81.96,9120.0,81.0036,81.053,80.7171,80.964,9120.0
2022-11-01 10:50:00,82.08,82.35,81.94,82.07,8169.0,81.0826,81.3493,80.9443,81.0727,8169.0
2022-11-01 11:00:00,82.08,82.35,82.07,82.35,6131.0,81.0826,81.3493,81.0727,81.3493,6131.0
2022-11-01 11:10:00,82.42,82.6,82.23,82.25,4814.0,81.4185,81.5963,81.2308,81.2505,4814.0
2022-11-01 11:20:00,82.23,82.36,82.13,82.25,13734.0,81.2308,81.3592,81.132,81.2505,13734.0
2022-11-01 11:30:00,82.24,82.39,81.77,81.91,17903.0,81.2406,81.3888,80.7764,80.9147,17903.0
2022-11-01 11:40:00,81.88,81.97,81.67,81.88,4073.0,80.885,80.9739,80.6776,80.885,4073.0
2022-11-01 11:50:00,81.97,82.19,81.89,82.15,3367.0,80.9739,81.1913,80.8949,81.1517,3367.0
2022-11-01 12:00:00,82.15,82.45,81.97,82.41,14109.0,81.1517,81.4481,80.9739,81.4086,14109.0
2022-11-01 12:10:00,82.28,82.39,82.11,82.21,2670.0,81.2802,81.3888,81.1122,81.211,2670.0
2022-11-01 12:20:00,82.16,82.27,82.01,82.03,4123.0,81.1616,81.2703,81.0134,81.0332,4123.0
2022-11-01 12:30:00,81.98,82.07,81.82,81.9,5221.0,80.9838,81.0727,80.8257,80.9048,5221.0
2022-11-01 12:40:00,81.84,82.19,81.84,82.17,3446.0,80.8455,81.1913,80.8455,81.1715,3446.0
2022-11-01 12:50:00,82.21,82.21,81.93,82.17,4443.0,81.211,81.211,80.9344,81.1715,4443.0
2022-11-01 13:00:00,82.15,82.18,81.92,81.92,5478.0,81.1517,81.1814,80.9245,80.9245,5478.0
2022-11-01 13:10:00,81.95,82.24,81.95,82.17,8699.0,80.9542,81.2406,80.9542,81.1715,8699.0
2022-11-01 13:20:00,82.18,82.25,82.06,82.06,4262.0,81.1814,81.2505,81.0628,81.0628,4262.0
2022-11-01 13:30:00,82.09,82.11,81.8,81.81,3713.0,81.0925,81.1122,80.806,80.8159,3713.0
2022-11-01 13:40:00,81.87,82.21,81.86,82.1,14528.0,80.8751,81.211,80.8653,81.1023,14528.0
2022-11-01 13:50:00,82.13,82.2,82.0,82.19,8990.0,81.132,81.2011,81.0036,81.1913,8990.0
2022-11-01 14:00:00,82.22,82.4,82.16,82.4,4693.0,81.2209,81.3987,81.1616,81.3987,4693.0
2022-11-01 14:10:00,82.4,82.47,82.29,82.47,6624.0,81.3987,81.4679,81.29,81.4679,6624.0
2022-11-01 14:20:00,82.44,82.51,82.36,82.45,5496.0,81.4382,81.5074,81.3592,81.4481,5496.0
2022-11-01 14:30:00,82.5,82.58,82.34,82.36,6229.0,81.4975,81.5765,81.3394,81.3592,6229.0
2022-11-01 14:40:00,82.4,82.51,82.32,82.48,5408.0,81.3987,81.5074,81.3197,81.4777,5408.0
2022-11-01 14:50:00,82.51,82.76,82.51,82.75,7133.0,81.5074,81.7543,81.5074,81.7444,7133.0
2022-11-01 15:00:00,82.74,82.75,82.57,82.71,15638.0,81.7346,81.7444,81.5666,81.7049,15638.0
2022-11-01 15:10:00,82.7,82.7,82.45,82.52,12788.0,81.6951,81.6951,81.4481,81.5172,12788.0
2022-11-01 15:20:00,82.57,82.6,82.39,82.54,16072.0,81.5666,81.5963,81.3888,81.537,16072.0
2022-11-01 15:30:00,82.59,82.89,82.57,82.69,18412.0,81.5864,81.8827,81.5666,81.6852,18412.0
2022-11-01 15:40:00,82.69,82.82,82.63,82.8,25487.0,81.6852,81.8136,81.6259,81.7938,25487.0
2022-11-01 15:50:00,82.78,82.8,82.21,82.21,159476.0,81.7741,81.7938,81.211,81.211,159476.0
2022-11-02 09:30:00,82.38,82.38,81.3,81.92,18737.0,81.3789,81.3789,80.3121,80.9245,18737.0
2022-11-02 09:40:00,81.92,82.27,81.54,82.07,16496.0,80.9245,81.2703,80.5492,81.0727,16496.0
2022-11-02 09:50:00,82.11,82.13,81.65,81.85,22901.0,81.1122,81.132,80.6578,80.8554,22901.0
2022-11-02 10:00:00,81.88,82.29,81.85,82.29,21391.0,80.885,81.29,80.8554,81.29,21391.0
2022-11-02 10:10:00,82.31,82.38,81.94,82.33,11341.0,81.3098,81.3789,80.9443,81.3296,11341.0
2022-11-02 10:20:00,82.38,82.39,81.96,82.01,7843.0,81.3789,81.3888,80.964,81.0134,7843.0
2022-11-02 10:30:00,82.05,82.16,81.78,82.05,6035.0,81.053,81.1616,80.7862,81.053,6035.0
2022-11-02 10:40:00,82.11,82.23,81.98,81.98,7788.0,81.1122,81.2308,80.9838,80.9838,7788.0
2022-11-02 10:50:00,81.98,82.28,81.94,82.17,12653.0,80.9838,81.2802,80.9443,81.1715,12653.0
2022-11-02 11:00:00,82.2,82.22,82.01,82.15,10321.0,81.2011,81.2209,81.0134,81.1517,10321.0
2022-11-02 11:10:00,82.09,82.22,81.72,81.83,10572.0,81.0925,81.2209,80.727,80.8356,10572.0
2022-11-02 11:20:00,81.8,81.83,81.51,81.59,10459.0,80.806,80.8356,80.5195,80.5985,10459.0
2022-11-02 11:30:00,81.68,81.93,81.61,81.8,3382.0,80.6875,80.9344,80.6183,80.806,3382.0
2022-11-02 11:40:00,81.75,81.9,81.74,81.84,4270.0,80.7566,80.9048,80.7467,80.8455,4270.0
2022-11-02 11:50:00,81.9,82.04,81.77,81.78,2553.0,80.9048,81.0431,80.7764,80.7862,2553.0
2022-11-02 12:00:00,81.75,81.76,81.47,81.57,4140.0,80.7566,80.7665,80.48,80.5788,4140.0
2022-11-02 12:10:00,81.57,81.67,81.53,81.53,4464.0,80.5788,80.6776,80.5393,80.5393,4464.0
2022-11-02 12:20:00,81.51,81.63,81.44,81.53,12276.0,80.5195,80.6381,80.4504,80.5393,12276.0
2022-11-02 12:30:00,81.53,81.54,81.27,81.29,3319.0,80.5393,80.5492,80.2824,80.3022,3319.0
2022-11-02 12:40:00,81.31,81.74,81.31,81.69,8693.0,80.3219,80.7467,80.3219,80.6973,8693.0
2022-11-02 12:50:00,81.73,81.91,81.73,81.87,9149.0,80.7368,80.9147,80.7368,80.8751,9149.0
2022-11-02 13:00:00,81.82,81.85,81.74,81.77,3938.0,80.8257,80.8554,80.7467,80.7764,3938.0
2022-11-02 13:10:00,81.79,81.83,81.71,81.8,5047.0,80.7961,80.8356,80.7171,80.806,5047.0
2022-11-02 13:20:00,81.76,81.76,81.54,81.64,3857.0,80.7665,80.7665,80.5492,80.6479,3857.0
2022-11-02 13:30:00,81.59,81.77,81.57,81.74,7999.0,80.5985,80.7764,80.5788,80.7467,7999.0
2022-11-02 13:40:00,81.78,81.98,81.74,81.91,3858.0,80.7862,80.9838,80.7467,80.9147,3858.0
2022-11-02 13:50:00,81.93,82.06,81.7,81.7,14456.0,80.9344,81.0628,80.7072,80.7072,14456.0
2022-11-02 14:00:00,81.8,83.16,81.5,82.86,41421.0,80.806,82.1495,80.5096,81.8531,41421.0
2022-11-02 14:10:00,82.94,83.33,82.72,83.01,34495.0,81.9321,82.3174,81.7148,82.0013,34495.0
2022-11-02 14:20:00,83.09,83.61,82.95,83.61,9448.0,82.0803,82.594,81.942,82.594,9448.0
2022-11-02 14:30:00,83.66,83.75,81.84,82.24,46404.0,82.6434,82.7323,80.8455,81.2406,46404.0
2022-11-02 14:40:00,82.33,83.06,81.97,82.35,30424.0,81.3296,82.0507,80.9739,81.3493,30424.0
2022-11-02 14:50:00,82.25,82.25,81.03,81.36,31083.0,81.2505,81.2505,80.0453,80.3713,31083.0
2022-11-02 15:00:00,81.29,81.97,81.17,81.9,23839.0,80.3022,80.9739,80.1836,80.9048,23839.0
2022-11-02 15:10:00,81.82,81.85,81.01,81.05,16679.0,80.8257,80.8554,80.0256,80.0651,16679.0
2022-11-02 15:20:00,80.98,80.99,79.65,79.9,39277.0,79.996,80.0058,78.6821,78.9291,39277.0
2022-11-02 15:30:00,79.84,80.18,79.67,79.89,89153.0,78.8698,79.2057,78.7019,78.9192,89153.0
2022-11-02 15:40:00,79.93,79.94,79.58,79.78,44823.0,78.9587,78.9686,78.613,78.8105,44823.0
2022-11-02 15:50:00,79.75,79.94,79.18,79.44,227461.0,78.7809,78.9686,78.2178,78.4747,227461.0
2022-11-03 09:30:00,78.09,78.43,77.4,78.23,42951.0,77.1411,77.4769,76.4595,77.2794,42951.0
2022-11-03 09:40:00,78.03,78.34,77.28,77.71,19222.0,77.0818,77.388,76.3409,76.7657,19222.0
2022-11-03 09:50:00,77.76,77.85,77.39,77.39,13258.0,76.8151,76.904,76.4496,76.4496,13258.0
2022-11-03 10:00:00,77.44,78.47,77.44,77.98,32406.0,76.499,77.5165,76.499,77.0324,32406.0
2022-11-03 10:10:00,78.03,78.75,78.03,78.47,5466.0,77.0818,77.7931,77.0818,77.5165,5466.0
2022-11-03 10:20:00,78.62,79.2,78.22,79.14,9270.0,77.6646,78.2376,77.2695,78.1783,9270.0
2022-11-03 10:30:00,79.15,79.15,78.54,78.91,3980.0,78.1882,78.1882,77.5856,77.9511,3980.0
2022-11-03 10:40:00,78.97,80.13,78.92,79.99,13012.0,78.0104,79.1563,77.961,79.018,13012.0
2022-11-03 10:50:00,79.94,80.01,79.7,79.87,9306.0,78.9686,79.0377,78.7315,78.8994,9306.0
2022-11-03 11:00:00,79.78,80.0,79.69,79.75,37684.0,78.8105,79.0279,78.7216,78.7809,37684.0
2022-11-03 11:10:00,79.73,79.86,79.31,79.37,19242.0,78.7611,78.8896,78.3463,78.4055,19242.0
2022-11-03 11:20:00,79.53,79.81,79.46,79.62,19778.0,78.5636,78.8402,78.4944,78.6525,19778.0
2022-11-03 11:30:00,79.57,79.95,79.41,79.95,13421.0,78.6031,78.9785,78.445,78.9785,13421.0
2022-11-03 11:40:00,79.89,80.2,79.83,80.03,8668.0,78.9192,79.2254,78.8599,79.0575,8668.0
2022-11-03 11:50:00,79.99,80.01,79.8,80.0,21635.0,79.018,79.0377,78.8303,79.0279,21635.0
2022-11-03 12:00:00,80.01,80.3,79.87,80.08,9800.0,79.0377,79.3242,78.8994,79.1069,9800.0
2022-11-03 12:10:00,80.13,80.41,80.07,80.37,4764.0,79.1563,79.4329,79.097,79.3934,4764.0
2022-11-03 12:20:00,80.34,80.35,80.12,80.21,8700.0,79.3637,79.3736,79.1464,79.2353,8700.0
2022-11-03 12:30:00,80.19,80.29,80.07,80.2,13142.0,79.2156,79.3143,79.097,79.2254,13142.0
2022-11-03 12:40:00,80.1,80.65,80.09,80.64,8731.0,79.1267,79.67,79.1168,79.6601,8731.0
2022-11-03 12:50:00,80.77,80.92,80.65,80.7,5282.0,79.7885,79.9367,79.67,79.7194,5282.0
2022-11-03 13:00:00,80.69,80.75,80.43,80.58,8984.0,79.7095,79.7688,79.4526,79.6008,8984.0
2022-11-03 13:10:00,80.58,80.78,80.53,80.69,12622.0,79.6008,79.7984,79.5514,79.7095,12622.0
2022-11-03 13:20:00,80.69,80.69,80.4,80.54,9091.0,79.7095,79.7095,79.423,79.5613,9091.0
2022-11-03 13:30:00,80.59,80.65,80.39,80.53,6043.0,79.6107,79.67,79.4131,79.5514,6043.0
2022-11-03 13:40:00,80.52,80.61,80.39,80.46,4266.0,79.5415,79.6305,79.4131,79.4823,4266.0
2022-11-03 13:50:00,80.46,80.58,80.27,80.27,7948.0,79.4823,79.6008,79.2946,79.2946,7948.0
2022-11-03 14:00:00,80.31,80.37,80.17,80.35,6427.0,79.3341,79.3934,79.1958,79.3736,6427.0
2022-11-03 14:10:00,80.37,80.38,80.21,80.3,5803.0,79.3934,79.4032,79.2353,79.3242,5803.0
2022-11-03 14:20:00,80.33,80.59,80.33,80.58,5627.0,79.3539,79.6107,79.3539,79.6008,5627.0
2022-11-03 14:30:00,80.61,80.78,80.52,80.6,10371.0,79.6305,79.7984,79.5415,79.6206,10371.0
2022-11-03 14:40:00,80.57,80.72,80.47,80.67,13661.0,79.5909,79.7391,79.4922,79.6897,13661.0
2022-11-03 14:50:00,80.65,80.79,80.56,80.79,7819.0,79.67,79.8083,79.5811,79.8083,7819.0
2022-11-03 15:00:00,80.8,80.88,80.72,80.76,13261.0,79.8181,79.8972,79.7391,79.7786,13261.0
2022-11-03 15:10:00,80.73,80.83,80.5,80.53,10209.0,79.749,79.8478,79.5218,79.5514,10209.0
2022-11-03 15:20:00,80.56,80.78,80.56,80.77,11728.0,79.5811,79.7984,79.5811,79.7885,11728.0
2022-11-03 15:30:00,80.75,80.91,80.69,80.75,23977.0,79.7688,79.9268,79.7095,79.7688,23977.0
2022-11-03 15:40:00,80.72,80.77,80.43,80.5,13552.0,79.7391,79.7885,79.4526,79.5218,13552.0
2022-11-03 15:50:00,80.54,80.57,80.03,80.05,174130.0,79.5613,79.5909,79.0575,79.0773,174130.0
2022-11-04 09:30:00,82.75,83.25,81.65,81.92,34722.0,81.7444,82.2384,80.6578,80.9245,34722.0
2022-11-04 09:40:00,81.94,82.11,81.31,81.87,21955.0,80.9443,81.1122,80.3219,80.8751,21955.0
2022-11-04 09:50:00,81.97,83.05,81.97,83.0,13330.0,80.9739,82.0408,80.9739,81.9914,13330.0
2022-11-04 10:00:00,83.0,83.15,82.49,82.65,11895.0,81.9914,82.1396,81.4876,81.6457,11895.0
2022-11-04 10:10:00,82.7,83.47,82.59,83.13,11860.0,81.6951,82.4557,81.5864,82.1198,11860.0
2022-11-04 10:20:00,83.15,83.72,83.15,83.51,16842.0,82.1396,82.7027,82.1396,82.4952,16842.0
2022-11-04 10:30:00,83.55,83.63,83.32,83.44,11770.0,82.5347,82.6138,82.3075,82.4261,11770.0
2022-11-04 10:40:00,83.43,83.97,83.43,83.97,39445.0,82.4162,82.9496,82.4162,82.9496,39445.0
2022-11-04 10:50:00,83.88,84.02,83.3,83.55,24592.0,82.8607,82.999,82.2878,82.5347,24592.0
2022-11-04 11:00:00,83.69,83.88,83.51,83.55,14971.0,82.673,82.8607,82.4952,82.5347,14971.0
2022-11-04 11:10:00,83.51,83.71,83.33,83.45,8367.0,82.4952,82.6928,82.3174,82.4359,8367.0
2022-11-04 11:20:00,83.57,83.86,83.33,83.51,14265.0,82.5545,82.841,82.3174,82.4952,14265.0
2022-11-04 11:30:00,83.52,83.7,83.43,83.55,29203.0,82.5051,82.6829,82.4162,82.5347,29203.0
2022-11-04 11:40:00,83.49,83.54,83.22,83.27,37421.0,82.4755,82.5248,82.2087,82.2581,37421.0
2022-11-04 11:50:00,83.3,83.37,82.91,83.0,41636.0,82.2878,82.3569,81.9025,81.9914,41636.0
2022-11-04 12:00:00,83.05,83.51,82.98,83.45,32247.0,82.0408,82.4952,81.9717,82.4359,32247.0
2022-11-04 12:10:00,83.44,84.33,83.31,84.12,47806.0,82.4261,83.3052,82.2976,83.0978,47806.0
2022-11-04 12:20:00,84.09,84.17,83.75,83.94,33425.0,83.0682,83.1472,82.7323,82.92,33425.0
2022-11-04 12:30:00,83.89,83.98,83.47,83.48,27310.0,82.8706,82.9595,82.4557,82.4656,27310.0
2022-11-04 12:40:00,83.4,83.47,83.14,83.17,13771.0,82.3865,82.4557,82.1297,82.1593,13771.0
2022-11-04 12:50:00,83.15,83.47,83.14,83.41,20981.0,82.1396,82.4557,82.1297,82.3964,20981.0
2022-11-04 13:00:00,83.39,83.62,83.23,83.27,32121.0,82.3767,82.6039,82.2186,82.2581,32121.0
2022-11-04 13:10:00,83.31,83.76,83.3,83.73,13840.0,82.2976,82.7422,82.2878,82.7125,13840.0
2022-11-04 13:20:00,83.75,83.78,83.47,83.55,7605.0,82.7323,82.7619,82.4557,82.5347,7605.0
2022-11-04 13:30:00,83.48,83.63,83.38,83.48,25322.0,82.4656,82.6138,82.3668,82.4656,25322.0
2022-11-04 13:40:00,83.46,83.5,83.22,83.45,50803.0,82.4458,82.4853,82.2087,82.4359,50803.0
2022-11-04 13:50:00,83.42,83.42,83.13,83.17,42601.0,82.4063,82.4063,82.1198,82.1593,42601.0
2022-11-04 14:00:00,83.17,83.35,82.68,82.68,24368.0,82.1593,82.3372,81.6753,81.6753,24368.0
2022-11-04 14:10:00,82.66,83.02,82.65,83.02,12025.0,81.6555,82.0112,81.6457,82.0112,12025.0
2022-11-04 14:20:00,82.98,83.18,82.92,83.1,8718.0,81.9717,82.1692,81.9124,82.0902,8718.0
2022-11-04 14:30:00,83.09,83.45,83.09,83.37,17753.0,82.0803,82.4359,82.0803,82.3569,17753.0
2022-11-04 14:40:00,83.42,83.81,83.41,83.76,25610.0,82.4063,82.7916,82.3964,82.7422,25610.0
2022-11-04 14:50:00,83.76,84.01,83.74,83.91,9032.0,82.7422,82.9891,82.7224,82.8904,9032.0
2022-11-04 15:00:00,83.91,84.27,83.8,84.23,12504.0,82.8904,83.246,82.7817,83.2065,12504.0
2022-11-04 15:10:00,84.22,84.6,84.18,84.49,31799.0,83.1966,83.572,83.1571,83.4633,31799.0
2022-11-04 15:20:00,84.49,84.76,84.33,84.72,53537.0,83.4633,83.73,83.3052,83.6905,53537.0
2022-11-04 15:30:00,84.68,84.83,84.44,84.46,53235.0,83.651,83.7992,83.4139,83.4337,53235.0
2022-11-04 15:40:00,84.49,84.75,84.34,84.44,39505.0,83.4633,83.7201,83.3151,83.4139,39505.0
2022-11-04 15:50:00,84.45,84.81,84.27,84.72,230893.0,83.4238,83.7794,83.246,83.6905,230893.0
2022-11-07 09:30:00,85.83,85.91,84.35,84.36,30914.0,84.787,84.866,83.325,83.3349,30914.0
2022-11-07 09:40:00,84.38,84.52,83.63,83.72,20218.0,83.3546,83.4929,82.6138,82.7027,20218.0
2022-11-07 09:50:00,83.72,83.83,83.4,83.55,15409.0,82.7027,82.8113,82.3865,82.5347,15409.0
2022-11-07 10:00:00,83.57,83.93,83.48,83.76,21026.0,82.5545,82.9101,82.4656,82.7422,21026.0
2022-11-07 10:10:00,83.82,84.38,83.54,84.13,13595.0,82.8014,83.3546,82.5248,83.1077,13595.0
2022-11-07 10:20:00,83.99,84.06,83.53,83.72,14673.0,82.9694,83.0385,82.515,82.7027,14673.0
2022-11-07 10:30:00,83.72,83.85,83.35,83.43,33141.0,82.7027,82.8311,82.3372,82.4162,33141.0
2022-11-07 10:40:00,83.46,83.61,83.28,83.35,13911.0,82.4458,82.594,82.268,82.3372,13911.0
2022-11-07 10:50:00,83.44,83.79,83.38,83.74,8256.0,82.4261,82.7718,82.3668,82.7224,8256.0
2022-11-07 11:00:00,83.78,83.98,83.57,83.81,10156.0,82.7619,82.9595,82.5545,82.7916,10156.0
2022-11-07 11:10:00,83.81,83.93,83.53,83.83,9736.0,82.7916,82.9101,82.515,82.8113,9736.0
2022-11-07 11:20:00,83.85,84.21,83.79,84.1,11107.0,82.8311,83.1867,82.7718,83.078,11107.0
2022-11-07 11:30:00,84.2,84.44,84.11,84.23,7706.0,83.1768,83.4139,83.0879,83.2065,7706.0
2022-11-07 11:40:00,84.26,84.26,83.78,83.89,8389.0,83.2361,83.2361,82.7619,82.8706,8389.0
2022-11-07 11:50:00,83.85,84.04,83.85,83.89,13340.0,82.8311,83.0188,82.8311,82.8706,13340.0
2022-11-07 12:00:00,83.83,83.97,83.64,83.93,12347.0,82.8113,82.9496,82.6236,82.9101,12347.0
2022-11-07 12:10:00,83.93,84.08,83.83,84.07,8317.0,82.9101,83.0583,82.8113,83.0484,8317.0
2022-11-07 12:20:00,84.08,84.45,83.99,84.41,15488.0,83.0583,83.4238,82.9694,83.3843,15488.0
2022-11-07 12:30:00,84.41,84.49,84.09,84.19,11725.0,83.3843,83.4633,83.0682,83.1669,11725.0
2022-11-07 12:40:00,84.24,84.31,84.04,84.14,7712.0,83.2163,83.2855,83.0188,83.1176,7712.0
2022-11-07 12:50:00,84.07,84.13,83.94,84.1,7903.0,83.0484,83.1077,82.92,83.078,7903.0
2022-11-07 13:00:00,84.12,84.45,84.08,84.44,17431.0,83.0978,83.4238,83.0583,83.4139,17431.0
2022-11-07 13:10:00,84.45,84.52,84.34,84.41,9439.0,83.4238,83.4929,83.3151,83.3843,9439.0
2022-11-07 13:20:00,84.41,84.41,84.28,84.36,8664.0,83.3843,83.3843,83.2559,83.3349,8664.0
2022-11-07 13:30:00,84.41,84.41,84.18,84.28,8385.0,83.3843,83.3843,83.1571,83.2559,8385.0
2022-11-07 13:40:00,84.26,84.43,84.15,84.38,11918.0,83.2361,83.404,83.1274,83.3546,11918.0
2022-11-07 13:50:00,84.38,84.47,84.34,84.45,6735.0,83.3546,83.4435,83.3151,83.4238,6735.0
2022-11-07 14:00:00,84.46,84.75,84.42,84.72,11960.0,83.4337,83.7201,83.3942,83.6905,11960.0
2022-11-07 14:10:00,84.72,85.13,84.7,85.09,9405.0,83.6905,84.0955,83.6708,84.056,9405.0
2022-11-07 14:20:00,85.1,85.35,85.06,85.32,13458.0,84.0659,84.3129,84.0264,84.2832,13458.0
2022-11-07 14:30:00,85.35,85.51,85.27,85.51,18462.0,84.3129,84.4709,84.2338,84.4709,18462.0
2022-11-07 14:40:00,85.51,85.53,85.38,85.52,12522.0,84.4709,84.4907,84.3425,84.4808,12522.0
2022-11-07 14:50:00,85.49,85.53,85.33,85.37,15267.0,84.4512,84.4907,84.2931,84.3326,15267.0
2022-11-07 15:00:00,85.4,85.51,85.4,85.49,13393.0,84.3622,84.4709,84.3622,84.4512,13393.0
2022-11-07 15:10:00,85.49,85.64,85.32,85.6,16225.0,84.4512,84.5993,84.2832,84.5598,16225.0
2022-11-07 15:20:00,85.58,85.7,85.38,85.56,20880.0,84.5401,84.6586,84.3425,84.5203,20880.0
2022-11-07 15:30:00,85.54,85.64,85.42,85.63,38465.0,84.5005,84.5993,84.382,84.5895,38465.0
2022-11-07 15:40:00,85.62,85.7,85.56,85.7,43505.0,84.5796,84.6586,84.5203,84.6586,43505.0
2022-11-07 15:50:00,85.68,85.7,85.4,85.54,162985.0,84.6388,84.6586,84.3622,84.5005,162985.0
2022-11-08 09:30:00,86.98,87.05,85.4,85.63,48042.0,85.923,85.9922,84.3622,84.5895,48042.0
2022-11-08 09:40:00,85.63,86.1,85.19,85.9,27223.0,84.5895,85.0537,84.1548,84.8562,27223.0
2022-11-08 09:50:00,85.86,86.33,85.65,86.01,20010.0,84.8167,85.2809,84.6092,84.9648,20010.0
2022-11-08 10:00:00,86.02,86.24,85.58,85.79,23200.0,84.9747,85.192,84.5401,84.7475,23200.0
2022-11-08 10:10:00,85.81,85.85,85.54,85.6,24027.0,84.7673,84.8068,84.5005,84.5598,24027.0
2022-11-08 10:20:00,85.61,86.11,85.6,86.02,42771.0,84.5697,85.0636,84.5598,84.9747,42771.0
2022-11-08 10:30:00,86.06,86.39,86.06,86.21,22001.0,85.0142,85.3402,85.0142,85.1624,22001.0
2022-11-08 10:40:00,86.14,86.36,86.0,86.34,30635.0,85.0933,85.3106,84.955,85.2908,30635.0
2022-11-08 10:50:00,86.36,86.51,86.19,86.51,14806.0,85.3106,85.4588,85.1426,85.4588,14806.0
2022-11-08 11:00:00,86.5,86.54,86.24,86.44,22918.0,85.4489,85.4884,85.192,85.3896,22918.0
2022-11-08 11:10:00,86.48,86.93,86.46,86.82,22206.0,85.4291,85.8737,85.4094,85.765,22206.0
2022-11-08 11:20:00,86.84,87.04,86.82,86.91,16973.0,85.7847,85.9823,85.765,85.8539,16973.0
2022-11-08 11:30:00,86.91,87.12,86.9,87.06,11944.0,85.8539,86.0613,85.844,86.0021,11944.0
2022-11-08 11:40:00,87.1,87.15,86.66,86.68,19572.0,86.0416,86.091,85.6069,85.6267,19572.0
2022-11-08 11:50:00,86.67,87.06,86.67,86.94,13097.0,85.6168,86.0021,85.6168,85.8835,13097.0
2022-11-08 12:00:00,86.99,87.21,86.92,87.03,21992.0,85.9329,86.1503,85.8638,85.9724,21992.0
2022-11-08 12:10:00,87.05,87.13,86.56,86.7,7947.0,85.9922,86.0712,85.5082,85.6464,7947.0
2022-11-08 12:20:00,86.74,86.81,86.63,86.75,9549.0,85.686,85.7551,85.5773,85.6958,9549.0
2022-11-08 12:30:00,86.73,86.77,86.57,86.77,10914.0,85.6761,85.7156,85.518,85.7156,10914.0
2022-11-08 12:40:00,86.77,87.05,86.73,86.94,19462.0,85.7156,85.9922,85.6761,85.8835,19462.0
2022-11-08 12:50:00,86.93,86.99,86.77,86.93,17849.0,85.8737,85.9329,85.7156,85.8737,17849.0
2022-11-08 13:00:00,86.89,87.12,86.86,87.05,14861.0,85.8341,86.0613,85.8045,85.9922,14861.0
2022-11-08 13:10:00,87.04,87.11,86.93,86.95,11930.0,85.9823,86.0515,85.8737,85.8934,11930.0
2022-11-08 13:20:00,86.95,86.96,86.24,86.33,17864.0,85.8934,85.9033,85.192,85.2809,17864.0
2022-11-08 13:30:00,86.31,86.58,86.15,86.46,13713.0,85.2612,85.5279,85.1031,85.4094,13713.0
2022-11-08 13:40:00,86.48,86.56,86.29,86.29,33659.0,85.4291,85.5082,85.2414,85.2414,33659.0
2022-11-08 13:50:00,86.31,86.45,85.75,85.92,32596.0,85.2612,85.3995,84.708,84.8759,32596.0
2022-11-08 14:00:00,85.89,86.07,85.66,85.7,37398.0,84.8463,85.0241,84.6191,84.6586,37398.0
2022-11-08 14:10:00,85.69,85.72,85.46,85.56,19925.0,84.6487,84.6784,84.4215,84.5203,19925.0
2022-11-08 14:20:00,85.58,85.59,84.93,85.05,39401.0,84.5401,84.5499,83.898,84.0165,39401.0
2022-11-08 14:30:00,84.97,85.47,84.74,85.43,24939.0,83.9375,84.4314,83.7103,84.3919,24939.0
2022-11-08 14:40:00,85.39,85.88,85.39,85.81,23958.0,84.3524,84.8364,84.3524,84.7673,23958.0
2022-11-08 14:50:00,85.84,85.99,85.73,85.88,15950.0,84.7969,84.9451,84.6882,84.8364,15950.0
2022-11-08 15:00:00,85.86,86.46,85.79,86.3,15371.0,84.8167,85.4094,84.7475,85.2513,15371.0
2022-11-08 15:10:00,86.32,86.37,86.17,86.28,10118.0,85.2711,85.3205,85.1229,85.2316,10118.0
2022-11-08 15:20:00,86.31,86.62,86.23,86.59,17788.0,85.2612,85.5674,85.1822,85.5378,17788.0
2022-11-08 15:30:00,86.61,86.94,86.6,86.79,27101.0,85.5575,85.8835,85.5477,85.7354,27101.0
2022-11-08 15:40:00,86.8,86.95,86.69,86.84,42831.0,85.7452,85.8934,85.6366,85.7847,42831.0
2022-11-08 15:50:00,86.88,86.88,86.31,86.44,246018.0,85.8243,85.8243,85.2612,85.3896,246018.0
2022-11-09 09:30:00,84.78,85.19,84.11,84.65,32272.0,83.7498,84.1548,83.0879,83.6214,32272.0
2022-11-09 09:40:00,84.73,85.52,84.73,85.34,6712.0,83.7004,84.4808,83.7004,84.303,6712.0
2022-11-09 09:50:00,85.21,85.38,84.92,85.28,16199.0,84.1746,84.3425,83.8881,84.2437,16199.0
2022-11-09 10:00:00,85.28,85.69,85.03,85.69,22282.0,84.2437,84.6487,83.9967,84.6487,22282.0
2022-11-09 10:10:00,85.76,85.8,85.38,85.45,14853.0,84.7179,84.7574,84.3425,84.4116,14853.0
2022-11-09 10:20:00,85.5,85.55,84.78,84.87,24478.0,84.461,84.5104,83.7498,83.8387,24478.0
2022-11-09 10:30:00,84.94,84.96,84.43,84.8,11150.0,83.9078,83.9276,83.404,83.7695,11150.0
2022-11-09 10:40:00,84.82,84.84,84.54,84.73,50545.0,83.7893,83.8091,83.5127,83.7004,50545.0
2022-11-09 10:50:00,84.82,84.84,84.47,84.72,17092.0,83.7893,83.8091,83.4435,83.6905,17092.0
2022-11-09 11:00:00,84.74,85.25,84.74,85.15,29281.0,83.7103,84.2141,83.7103,84.1153,29281.0
2022-11-09 11:10:00,85.12,85.38,85.09,85.37,11148.0,84.0856,84.3425,84.056,84.3326,11148.0
2022-11-09 11:20:00,85.32,85.44,85.08,85.33,8115.0,84.2832,84.4018,84.0461,84.2931,8115.0
2022-11-09 11:30:00,85.31,85.44,85.2,85.32,6740.0,84.2733,84.4018,84.1647,84.2832,6740.0
2022-11-09 11:40:00,85.38,85.75,85.38,85.63,9170.0,84.3425,84.708,84.3425,84.5895,9170.0
2022-11-09 11:50:00,85.63,85.78,85.34,85.36,7500.0,84.5895,84.7376,84.303,84.3227,7500.0
2022-11-09 12:00:00,85.38,85.39,85.11,85.12,9489.0,84.3425,84.3524,84.0758,84.0856,9489.0
2022-11-09 12:10:00,85.12,85.25,85.05,85.18,12226.0,84.0856,84.2141,84.0165,84.1449,12226.0
2022-11-09 12:20:00,85.16,85.26,84.98,85.06,5717.0,84.1252,84.2239,83.9474,84.0264,5717.0
2022-11-09 12:30:00,85.06,85.4,85.06,85.19,7394.0,84.0264,84.3622,84.0264,84.1548,7394.0
2022-11-09 12:40:00,85.15,85.38,85.06,85.38,7316.0,84.1153,84.3425,84.0264,84.3425,7316.0
2022-11-09 12:50:00,85.41,85.5,85.31,85.47,8445.0,84.3721,84.461,84.2733,84.4314,8445.0
2022-11-09 13:00:00,85.42,85.63,85.26,85.27,8071.0,84.382,84.5895,84.2239,84.2338,8071.0
2022-11-09 13:10:00,85.27,85.51,85.17,85.45,12082.0,84.2338,84.4709,84.135,84.4116,12082.0
2022-11-09 13:20:00,85.42,85.42,84.99,85.0,11570.0,84.382,84.382,83.9572,83.9671,11570.0
2022-11-09 13:30:00,85.04,85.04,84.58,84.7,8429.0,84.0066,84.0066,83.5522,83.6708,8429.0
2022-11-09 13:40:00,84.72,84.92,84.68,84.82,14056.0,83.6905,83.8881,83.651,83.7893,14056.0
2022-11-09 13:50:00,84.87,85.0,84.79,85.0,10083.0,83.8387,83.9671,83.7597,83.9671,10083.0
2022-11-09 14:00:00,85.0,85.28,84.93,85.24,9451.0,83.9671,84.2437,83.898,84.2042,9451.0
2022-11-09 14:10:00,85.22,85.31,85.15,85.29,8221.0,84.1844,84.2733,84.1153,84.2536,8221.0
2022-11-09 14:20:00,85.31,85.31,85.1,85.27,7746.0,84.2733,84.2733,84.0659,84.2338,7746.0
2022-11-09 14:30:00,85.2,85.2,84.77,84.8,10896.0,84.1647,84.1647,83.7399,83.7695,10896.0
2022-11-09 14:40:00,84.82,85.0,84.78,84.81,10307.0,83.7893,83.9671,83.7498,83.7794,10307.0
2022-11-09 14:50:00,84.82,84.83,84.58,84.7,12548.0,83.7893,83.7992,83.5522,83.6708,12548.0
2022-11-09 15:00:00,84.67,85.16,84.65,85.05,14640.0,83.6411,84.1252,83.6214,84.0165,14640.0
2022-11-09 15:10:00,85.1,85.1,84.73,84.87,13132.0,84.0659,84.0659,83.7004,83.8387,13132.0
2022-11-09 15:20:00,84.85,84.93,84.62,84.73,19599.0,83.8189,83.898,83.5917,83.7004,19599.0
2022-11-09 15:30:00,84.72,84.75,84.56,84.59,29127.0,83.6905,83.7201,83.5325,83.5621,29127.0
2022-11-09 15:40:00,84.58,84.61,84.37,84.42,42631.0,83.5522,83.5818,83.3448,83.3942,42631.0
2022-11-09 15:50:00,84.45,84.79,84.31,84.37,144927.0,83.4238,83.7597,83.2855,83.3448,144927.0
2022-11-10 09:30:00,90.0,90.11,89.15,89.31,52500.0,88.9063,89.015,88.0667,88.2247,52500.0
2022-11-10 09:40:00,89.56,89.57,88.71,88.92,23441.0,88.4717,88.4816,87.632,87.8395,23441.0
2022-11-10 09:50:00,88.94,89.66,88.76,89.59,26338.0,87.8592,88.5705,87.6814,88.5013,26338.0
2022-11-10 10:00:00,89.64,89.89,89.46,89.7,16831.0,88.5507,88.7977,88.3729,88.61,16831.0
2022-11-10 10:10:00,89.64,89.74,89.3,89.51,17220.0,88.5507,88.6495,88.2149,88.4223,17220.0
2022-11-10 10:20:00,89.51,90.0,89.35,89.73,25202.0,88.4223,88.9063,88.2642,88.6396,25202.0
2022-11-10 10:30:00,89.82,89.84,89.17,89.2,20029.0,88.7285,88.7483,88.0864,88.1161,20029.0
2022-11-10 10:40:00,89.11,89.66,89.11,89.61,9130.0,88.0272,88.5705,88.0272,88.5211,9130.0
2022-11-10 10:50:00,89.63,89.94,89.56,89.83,26381.0,88.5408,88.8471,88.4717,88.7384,26381.0
2022-11-10 11:00:00,89.84,89.85,89.5,89.56,14648.0,88.7483,88.7582,88.4124,88.4717,14648.0
2022-11-10 11:10:00,89.58,89.8,89.54,89.74,14975.0,88.4915,88.7088,88.4519,88.6495,14975.0
2022-11-10 11:20:00,89.72,90.0,89.72,89.92,13929.0,88.6298,88.9063,88.6298,88.8273,13929.0
2022-11-10 11:30:00,89.96,90.65,89.96,90.61,12700.0,88.8668,89.5485,88.8668,89.5089,12700.0
2022-11-10 11:40:00,90.65,90.75,90.55,90.66,29401.0,89.5485,89.6472,89.4497,89.5583,29401.0
2022-11-10 11:50:00,90.7,91.33,90.68,91.08,19381.0,89.5978,90.2202,89.5781,89.9732,19381.0
2022-11-10 12:00:00,91.09,91.23,90.94,91.08,12582.0,89.9831,90.1214,89.8349,89.9732,12582.0
2022-11-10 12:10:00,91.1,91.14,90.87,91.01,11077.0,89.993,90.0325,89.7658,89.9041,11077.0
2022-11-10 12:20:00,90.96,91.19,90.87,91.15,16141.0,89.8547,90.0819,89.7658,90.0424,16141.0
2022-11-10 12:30:00,91.13,91.13,90.61,90.69,12674.0,90.0226,90.0226,89.5089,89.588,12674.0
2022-11-10 12:40:00,90.7,90.98,90.6,90.89,11884.0,89.5978,89.8744,89.4991,89.7855,11884.0
2022-11-10 12:50:00,90.93,91.01,90.77,90.77,12802.0,89.825,89.9041,89.667,89.667,12802.0
2022-11-10 13:00:00,90.75,91.51,90.74,91.44,11486.0,89.6472,90.398,89.6374,90.3289,11486.0
2022-11-10 13:10:00,91.48,91.62,91.38,91.62,16643.0,90.3684,90.5067,90.2696,90.5067,16643.0
2022-11-10 13:20:00,91.67,91.67,91.35,91.44,11552.0,90.5561,90.5561,90.2399,90.3289,11552.0
2022-11-10 13:30:00,91.43,91.47,91.18,91.34,12012.0,90.319,90.3585,90.072,90.2301,12012.0
2022-11-10 13:40:00,91.33,91.79,91.33,91.75,10989.0,90.2202,90.6746,90.2202,90.6351,10989.0
2022-11-10 13:50:00,91.78,91.92,91.65,91.9,18332.0,90.6647,90.803,90.5363,90.7833,18332.0
2022-11-10 14:00:00,91.89,91.98,91.71,91.98,13032.0,90.7734,90.8623,90.5956,90.8623,13032.0
2022-11-10 14:10:00,91.98,92.03,91.87,91.87,11876.0,90.8623,90.9117,90.7536,90.7536,11876.0
2022-11-10 14:20:00,91.84,92.04,91.84,91.98,8496.0,90.724,90.9216,90.724,90.8623,8496.0
2022-11-10 14:30:00,91.94,92.17,91.88,92.14,10047.0,90.8228,91.05,90.7635,91.0203,10047.0
2022-11-10 14:40:00,92.14,92.26,92.09,92.14,12837.0,91.0203,91.1389,90.971,91.0203,12837.0
2022-11-10 14:50:00,92.17,92.44,92.13,92.43,16720.0,91.05,91.3167,91.0105,91.3068,16720.0
2022-11-10 15:00:00,92.39,92.64,92.27,92.64,16258.0,91.2673,91.5143,91.1488,91.5143,16258.0
2022-11-10 15:10:00,92.63,92.92,92.63,92.73,27538.0,91.5044,91.7909,91.5044,91.6032,27538.0
2022-11-10 15:20:00,92.71,93.06,92.58,93.01,41496.0,91.5834,91.9292,91.455,91.8798,41496.0
2022-11-10 15:30:00,92.96,93.03,92.79,92.86,52312.0,91.8304,91.8995,91.6624,91.7316,52312.0
2022-11-10 15:40:00,92.85,93.01,92.77,92.85,50686.0,91.7217,91.8798,91.6427,91.7217,50686.0
2022-11-10 15:50:00,92.84,93.42,92.84,93.3,256388.0,91.7118,92.2848,91.7118,92.1662,256388.0
2022-11-11 09:30:00,93.29,93.74,92.65,93.56,21954.0,92.1564,92.6009,91.5241,92.4231,21954.0
2022-11-11 09:40:00,93.49,94.83,93.49,94.83,11719.0,92.3539,93.6777,92.3539,93.6777,11719.0
2022-11-11 09:50:00,94.83,94.91,93.83,94.2,33672.0,93.6777,93.7567,92.6898,93.0553,33672.0
2022-11-11 10:00:00,94.12,95.2,93.81,94.77,22618.0,92.9763,94.0432,92.6701,93.6184,22618.0
2022-11-11 10:10:00,94.97,95.89,94.81,95.78,23061.0,93.816,94.7248,93.6579,94.6161,23061.0
2022-11-11 10:20:00,95.66,96.29,95.62,96.04,38973.0,94.4976,95.1199,94.4581,94.873,38973.0
2022-11-11 10:30:00,96.04,96.22,95.53,95.84,23291.0,94.873,95.0508,94.3691,94.6754,23291.0
2022-11-11 10:40:00,95.72,96.41,95.53,96.35,13905.0,94.5568,95.2385,94.3691,95.1792,13905.0
2022-11-11 10:50:00,96.4,96.44,95.7,95.95,17735.0,95.2286,95.2681,94.5371,94.784,17735.0
2022-11-11 11:00:00,96.01,96.32,95.7,95.7,18214.0,94.8433,95.1496,94.5371,94.5371,18214.0
2022-11-11 11:10:00,95.77,95.81,95.16,95.71,17182.0,94.6062,94.6457,94.0036,94.547,17182.0
2022-11-11 11:20:00,95.78,95.8,94.95,95.01,11879.0,94.6161,94.6359,93.7962,93.8555,11879.0
2022-11-11 11:30:00,94.96,95.27,94.82,95.17,14019.0,93.8061,94.1123,93.6678,94.0135,14019.0
2022-11-11 11:40:00,95.27,95.69,95.27,95.65,8655.0,94.1123,94.5272,94.1123,94.4877,8655.0
2022-11-11 11:50:00,95.71,95.84,95.42,95.52,8308.0,94.547,94.6754,94.2605,94.3593,8308.0
2022-11-11 12:00:00,95.47,95.52,95.17,95.36,7615.0,94.3099,94.3593,94.0135,94.2012,7615.0
2022-11-11 12:10:00,95.4,95.54,95.31,95.38,8741.0,94.2407,94.379,94.1518,94.221,8741.0
2022-11-11 12:20:00,95.27,95.34,95.18,95.25,6192.0,94.1123,94.1815,94.0234,94.0926,6192.0
2022-11-11 12:30:00,95.18,95.35,95.12,95.24,6400.0,94.0234,94.1913,93.9641,94.0827,6400.0
2022-11-11 12:40:00,95.17,95.24,95.09,95.11,8066.0,94.0135,94.0827,93.9345,93.9543,8066.0
2022-11-11 12:50:00,95.11,95.62,95.1,95.39,9388.0,93.9543,94.4581,93.9444,94.2309,9388.0
2022-11-11 13:00:00,95.43,95.76,95.4,95.73,6590.0,94.2704,94.5964,94.2407,94.5667,6590.0
2022-11-11 13:10:00,95.73,95.87,95.58,95.77,6850.0,94.5667,94.705,94.4185,94.6062,6850.0
2022-11-11 13:20:00,95.76,96.02,95.69,96.02,10704.0,94.5964,94.8532,94.5272,94.8532,10704.0
2022-11-11 13:30:00,96.02,96.3,95.99,96.1,10631.0,94.8532,95.1298,94.8236,94.9322,10631.0
2022-11-11 13:40:00,96.13,96.22,96.01,96.14,10178.0,94.9619,95.0508,94.8433,94.9717,10178.0
2022-11-11 13:50:00,96.16,96.51,96.16,96.34,12328.0,94.9915,95.3372,94.9915,95.1693,12328.0
2022-11-11 14:00:00,96.34,96.58,96.29,96.49,8498.0,95.1693,95.4064,95.1199,95.3175,8498.0
2022-11-11 14:10:00,96.45,96.45,96.07,96.19,10013.0,95.278,95.278,94.9026,95.0211,10013.0
2022-11-11 14:20:00,96.21,96.39,96.17,96.37,9314.0,95.0409,95.2187,95.0014,95.1989,9314.0
2022-11-11 14:30:00,96.35,96.78,96.3,96.78,14208.0,95.1792,95.604,95.1298,95.604,14208.0
2022-11-11 14:40:00,96.76,96.87,96.66,96.84,8870.0,95.5842,95.6929,95.4854,95.6632,8870.0
2022-11-11 14:50:00,96.83,96.89,96.59,96.68,23446.0,95.6534,95.7126,95.4163,95.5052,23446.0
2022-11-11 15:00:00,96.69,96.7,95.9,95.97,19090.0,95.5151,95.5249,94.7347,94.8038,19090.0
2022-11-11 15:10:00,95.95,95.96,95.55,95.64,47251.0,94.784,94.7939,94.3889,94.4778,47251.0
2022-11-11 15:20:00,95.68,96.1,95.66,95.98,24319.0,94.5173,94.9322,94.4976,94.8137,24319.0
2022-11-11 15:30:00,95.99,96.16,95.9,96.07,27769.0,94.8236,94.9915,94.7347,94.9026,27769.0
2022-11-11 15:40:00,96.05,96.22,95.99,96.2,33732.0,94.8828,95.0508,94.8236,95.031,33732.0
2022-11-11 15:50:00,96.23,96.75,96.2,96.31,170784.0,95.0606,95.5743,95.031,95.1397,170784.0
2022-11-14 09:30:00,94.83,95.53,94.64,95.42,20913.0,93.6777,94.3691,93.49,94.2605,20913.0
2022-11-14 09:40:00,95.28,95.31,94.53,94.83,10490.0,94.1222,94.1518,93.3813,93.6777,10490.0
2022-11-14 09:50:00,95.02,95.24,94.79,95.0,9936.0,93.8653,94.0827,93.6381,93.8456,9936.0
2022-11-14 10:00:00,95.05,95.87,95.05,95.74,13202.0,93.895,94.705,93.895,94.5766,13202.0
2022-11-14 10:10:00,95.78,95.79,95.36,95.66,9641.0,94.6161,94.626,94.2012,94.4976,9641.0
2022-11-14 10:20:00,95.64,95.69,95.3,95.5,7310.0,94.4778,94.5272,94.1419,94.3395,7310.0
2022-11-14 10:30:00,95.47,95.73,95.3,95.73,13365.0,94.3099,94.5667,94.1419,94.5667,13365.0
2022-11-14 10:40:00,95.85,96.11,95.76,96.01,9559.0,94.6853,94.9421,94.5964,94.8433,9559.0
2022-11-14 10:50:00,95.92,96.39,95.88,96.37,24491.0,94.7544,95.2187,94.7149,95.1989,24491.0
2022-11-14 11:00:00,96.4,96.41,95.87,96.06,30722.0,95.2286,95.2385,94.705,94.8927,30722.0
2022-11-14 11:10:00,95.98,96.01,95.56,95.66,12229.0,94.8137,94.8433,94.3988,94.4976,12229.0
2022-11-14 11:20:00,95.67,95.67,95.12,95.16,17828.0,94.5074,94.5074,93.9641,94.0036,17828.0
2022-11-14 11:30:00,95.22,95.87,95.18,95.65,16065.0,94.0629,94.705,94.0234,94.4877,16065.0
2022-11-14 11:40:00,95.67,95.85,95.54,95.84,8461.0,94.5074,94.6853,94.379,94.6754,8461.0
2022-11-14 11:50:00,95.74,95.81,95.51,95.57,5560.0,94.5766,94.6457,94.3494,94.4087,5560.0
2022-11-14 12:00:00,95.57,95.84,95.49,95.7,13572.0,94.4087,94.6754,94.3296,94.5371,13572.0
2022-11-14 12:10:00,95.69,95.86,95.55,95.55,9946.0,94.5272,94.6951,94.3889,94.3889,9946.0
2022-11-14 12:20:00,95.52,95.56,95.26,95.49,4615.0,94.3593,94.3988,94.1024,94.3296,4615.0
2022-11-14 12:30:00,95.51,95.85,95.51,95.84,6683.0,94.3494,94.6853,94.3494,94.6754,6683.0
2022-11-14 12:40:00,95.84,95.99,95.57,95.66,10989.0,94.6754,94.8236,94.4087,94.4976,10989.0
2022-11-14 12:50:00,95.67,95.74,95.41,95.44,4831.0,94.5074,94.5766,94.2506,94.2802,4831.0
2022-11-14 13:00:00,95.41,95.71,95.39,95.69,4930.0,94.2506,94.547,94.2309,94.5272,4930.0
2022-11-14 13:10:00,95.76,95.85,95.59,95.85,6262.0,94.5964,94.6853,94.4284,94.6853,6262.0
2022-11-14 13:20:00,95.86,96.03,95.86,95.96,22370.0,94.6951,94.8631,94.6951,94.7939,22370.0
2022-11-14 13:30:00,96.0,96.07,95.85,96.01,15532.0,94.8334,94.9026,94.6853,94.8433,15532.0
2022-11-14 13:40:00,96.05,96.05,95.76,95.88,9774.0,94.8828,94.8828,94.5964,94.7149,9774.0
2022-11-14 13:50:00,95.87,96.05,95.85,96.0,5738.0,94.705,94.8828,94.6853,94.8334,5738.0
2022-11-14 14:00:00,96.02,96.22,95.97,96.04,16859.0,94.8532,95.0508,94.8038,94.873,16859.0
2022-11-14 14:10:00,96.02,96.1,95.83,95.86,5474.0,94.8532,94.9322,94.6655,94.6951,5474.0
2022-11-14 14:20:00,95.87,95.91,95.78,95.86,5227.0,94.705,94.7445,94.6161,94.6951,5227.0
2022-11-14 14:30:00,95.88,95.9,95.8,95.82,5841.0,94.7149,94.7347,94.6359,94.6556,5841.0
2022-11-14 14:40:00,95.77,95.87,95.73,95.76,5895.0,94.6062,94.705,94.5667,94.5964,5895.0
2022-11-14 14:50:00,95.78,95.96,95.75,95.91,6539.0,94.6161,94.7939,94.5865,94.7445,6539.0
2022-11-14 15:00:00,95.9,96.1,95.89,95.93,9335.0,94.7347,94.9322,94.7248,94.7643,9335.0
2022-11-14 15:10:00,95.96,95.96,95.24,95.37,10820.0,94.7939,94.7939,94.0827,94.2111,10820.0
2022-11-14 15:20:00,95.33,95.49,95.26,95.27,11480.0,94.1716,94.3296,94.1024,94.1123,11480.0
2022-11-14 15:30:00,95.27,95.33,94.75,94.83,21028.0,94.1123,94.1716,93.5986,93.6777,21028.0
2022-11-14 15:40:00,94.81,94.95,94.57,94.61,27155.0,93.6579,93.7962,93.4208,93.4603,27155.0
2022-11-14 15:50:00,94.62,94.81,94.04,94.05,140063.0,93.4702,93.6579,92.8973,92.9071,140063.0
2022-11-15 09:30:00,97.38,97.74,96.21,96.29,33727.0,96.1967,96.5523,95.0409,95.1199,33727.0
2022-11-15 09:40:00,96.59,96.62,95.81,95.86,8963.0,95.4163,95.4459,94.6457,94.6951,8963.0
2022-11-15 09:50:00,96.03,96.48,95.83,96.48,14105.0,94.8631,95.3076,94.6655,95.3076,14105.0
2022-11-15 10:00:00,96.48,96.78,96.21,96.31,12609.0,95.3076,95.604,95.0409,95.1397,12609.0
2022-11-15 10:10:00,96.4,96.52,95.99,96.0,11551.0,95.2286,95.3471,94.8236,94.8334,11551.0
2022-11-15 10:20:00,95.81,96.52,95.76,96.45,9302.0,94.6457,95.3471,94.5964,95.278,9302.0
2022-11-15 10:30:00,96.41,96.51,95.94,95.97,19912.0,95.2385,95.3372,94.7742,94.8038,19912.0
2022-11-15 10:40:00,95.85,96.09,95.31,95.34,19413.0,94.6853,94.9223,94.1518,94.1815,19413.0
2022-11-15 10:50:00,95.3,95.54,95.16,95.28,38087.0,94.1419,94.379,94.0036,94.1222,38087.0
2022-11-15 11:00:00,95.24,95.5,94.95,95.32,19670.0,94.0827,94.3395,93.7962,94.1617,19670.0
2022-11-15 11:10:00,95.39,95.72,95.33,95.45,5226.0,94.2309,94.5568,94.1716,94.2901,5226.0
2022-11-15 11:20:00,95.65,95.67,95.2,95.23,8349.0,94.4877,94.5074,94.0432,94.0728,8349.0
2022-11-15 11:30:00,95.26,95.73,95.21,95.52,13782.0,94.1024,94.5667,94.053,94.3593,13782.0
2022-11-15 11:40:00,95.5,95.85,95.46,95.83,8945.0,94.3395,94.6853,94.3,94.6655,8945.0
2022-11-15 11:50:00,95.84,95.84,95.62,95.76,5722.0,94.6754,94.6754,94.4581,94.5964,5722.0
2022-11-15 12:00:00,95.82,95.82,95.48,95.63,5381.0,94.6556,94.6556,94.3198,94.4679,5381.0
2022-11-15 12:10:00,95.59,95.82,95.55,95.73,20665.0,94.4284,94.6556,94.3889,94.5667,20665.0
2022-11-15 12:20:00,95.68,95.84,95.66,95.79,5368.0,94.5173,94.6754,94.4976,94.626,5368.0
2022-11-15 12:30:00,95.8,96.05,95.72,95.99,18478.0,94.6359,94.8828,94.5568,94.8236,18478.0
2022-11-15 12:40:00,96.01,96.09,95.87,96.09,20713.0,94.8433,94.9223,94.705,94.9223,20713.0
2022-11-15 12:50:00,96.1,96.29,96.01,96.29,9177.0,94.9322,95.1199,94.8433,95.1199,9177.0
2022-11-15 13:00:00,96.28,96.42,96.27,96.27,4874.0,95.11,95.2483,95.1002,95.1002,4874.0
2022-11-15 13:10:00,96.28,96.3,95.81,95.85,10889.0,95.11,95.1298,94.6457,94.6853,10889.0
2022-11-15 13:20:00,95.81,95.82,95.21,95.32,17493.0,94.6457,94.6556,94.053,94.1617,17493.0
2022-11-15 13:30:00,95.28,95.49,94.9,94.98,14518.0,94.1222,94.3296,93.7468,93.8258,14518.0
2022-11-15 13:40:00,95.0,95.63,94.76,95.26,19350.0,93.8456,94.4679,93.6085,94.1024,19350.0
2022-11-15 13:50:00,95.39,95.73,95.34,95.61,4709.0,94.2309,94.5667,94.1815,94.4482,4709.0
2022-11-15 14:00:00,95.52,95.63,95.1,95.4,15858.0,94.3593,94.4679,93.9444,94.2407,15858.0
2022-11-15 14:10:00,95.47,96.1,95.47,95.99,8149.0,94.3099,94.9322,94.3099,94.8236,8149.0
2022-11-15 14:20:00,96.16,96.54,96.16,96.41,16393.0,94.9915,95.3669,94.9915,95.2385,16393.0
2022-11-15 14:30:00,96.42,96.42,96.16,96.2,5836.0,95.2483,95.2483,94.9915,95.031,5836.0
2022-11-15 14:40:00,96.26,96.35,96.01,96.01,8836.0,95.0903,95.1792,94.8433,94.8433,8836.0
2022-11-15 14:50:00,95.98,96.44,95.89,96.36,6125.0,94.8137,95.2681,94.7248,95.1891,6125.0
2022-11-15 15:00:00,96.34,96.57,96.27,96.32,8022.0,95.1693,95.3965,95.1002,95.1496,8022.0
2022-11-15 15:10:00,96.4,96.5,96.15,96.38,8465.0,95.2286,95.3274,94.9816,95.2088,8465.0
2022-11-15 15:20:00,96.33,96.6,96.26,96.48,11743.0,95.1594,95.4261,95.0903,95.3076,11743.0
2022-11-15 15:30:00,96.51,96.51,96.1,96.41,24419.0,95.3372,95.3372,94.9322,95.2385,24419.0
2022-11-15 15:40:00,96.41,96.48,96.14,96.19,30431.0,95.2385,95.3076,94.9717,95.0211,30431.0
2022-11-15 15:50:00,96.15,96.59,95.98,96.57,157927.0,94.9816,95.4163,94.8137,95.3965,157927.0
2022-11-16 09:30:00,93.44,94.63,93.14,94.62,38973.0,92.3045,93.4801,92.0082,93.4702,38973.0
2022-11-16 09:40:00,94.51,94.65,93.85,93.91,15109.0,93.3615,93.4998,92.7096,92.7688,15109.0
2022-11-16 09:50:00,93.77,94.15,93.58,93.73,9811.0,92.6305,93.0059,92.4428,92.591,9811.0
2022-11-16 10:00:00,93.74,94.13,93.74,93.97,9384.0,92.6009,92.9862,92.6009,92.8281,9384.0
2022-11-16 10:10:00,94.02,94.41,93.65,93.65,12603.0,92.8775,93.2628,92.512,92.512,12603.0
2022-11-16 10:20:00,93.72,93.96,93.58,93.75,9595.0,92.5811,92.8182,92.4428,92.6108,9595.0
2022-11-16 10:30:00,93.79,93.99,93.55,93.81,11526.0,92.6503,92.8479,92.4132,92.6701,11526.0
2022-11-16 10:40:00,93.69,93.98,93.58,93.98,5841.0,92.5515,92.838,92.4428,92.838,5841.0
2022-11-16 10:50:00,93.99,94.05,93.45,93.52,7172.0,92.8479,92.9071,92.3144,92.3836,7172.0
2022-11-16 11:00:00,93.47,93.64,93.39,93.49,6165.0,92.3342,92.5021,92.2552,92.3539,6165.0
2022-11-16 11:10:00,93.52,93.65,93.37,93.56,8474.0,92.3836,92.512,92.2354,92.4231,8474.0
2022-11-16 11:20:00,93.55,94.0,93.51,93.89,34743.0,92.4132,92.8577,92.3737,92.7491,34743.0
2022-11-16 11:30:00,93.86,94.21,93.75,93.75,25290.0,92.7194,93.0652,92.6108,92.6108,25290.0
2022-11-16 11:40:00,93.82,93.82,93.53,93.69,3842.0,92.6799,92.6799,92.3935,92.5515,3842.0
2022-11-16 11:50:00,93.63,93.75,93.22,93.22,15525.0,92.4922,92.6108,92.0872,92.0872,15525.0
2022-11-16 12:00:00,93.23,93.38,93.04,93.21,9990.0,92.0971,92.2453,91.9094,92.0773,9990.0
2022-11-16 12:10:00,93.16,93.27,92.86,92.86,5824.0,92.0279,92.1366,91.7316,91.7316,5824.0
2022-11-16 12:20:00,92.91,93.11,92.8,93.07,13604.0,91.781,91.9786,91.6723,91.939,13604.0
2022-11-16 12:30:00,93.04,93.16,92.99,93.05,5038.0,91.9094,92.0279,91.86,91.9193,5038.0
2022-11-16 12:40:00,93.05,93.46,92.92,93.27,7115.0,91.9193,92.3243,91.7909,92.1366,7115.0
2022-11-16 12:50:00,93.25,93.37,92.79,92.79,8045.0,92.1169,92.2354,91.6624,91.6624,8045.0
2022-11-16 13:00:00,92.77,92.84,92.61,92.66,14005.0,91.6427,91.7118,91.4846,91.534,14005.0
2022-11-16 13:10:00,92.7,92.92,92.43,92.5,9247.0,91.5735,91.7909,91.3068,91.376,9247.0
2022-11-16 13:20:00,92.51,92.61,92.4,92.47,10746.0,91.3858,91.4846,91.2772,91.3463,10746.0
2022-11-16 13:30:00,92.52,92.58,91.95,92.15,22323.0,91.3957,91.455,90.8327,91.0302,22323.0
2022-11-16 13:40:00,92.15,92.2,92.02,92.13,8920.0,91.0302,91.0796,90.9018,91.0105,8920.0
2022-11-16 13:50:00,92.14,92.15,92.0,92.04,22436.0,91.0203,91.0302,90.882,90.9216,22436.0
2022-11-16 14:00:00,92.04,92.33,91.97,92.32,10499.0,90.9216,91.208,90.8524,91.1982,10499.0
2022-11-16 14:10:00,92.32,92.36,92.16,92.36,6138.0,91.1982,91.2377,91.0401,91.2377,6138.0
2022-11-16 14:20:00,92.27,92.61,92.24,92.57,4278.0,91.1488,91.4846,91.1191,91.4451,4278.0
2022-11-16 14:30:00,92.55,92.57,92.25,92.34,7622.0,91.4254,91.4451,91.129,91.2179,7622.0
2022-11-16 14:40:00,92.3,92.31,91.97,91.97,9881.0,91.1784,91.1883,90.8524,90.8524,9881.0
2022-11-16 14:50:00,92.0,92.23,91.96,92.19,14062.0,90.882,91.1093,90.8425,91.0697,14062.0
2022-11-16 15:00:00,92.2,92.23,91.52,91.55,12390.0,91.0796,91.1093,90.4079,90.4375,12390.0
2022-11-16 15:10:00,91.56,91.62,91.3,91.38,20042.0,90.4474,90.5067,90.1906,90.2696,20042.0
2022-11-16 15:20:00,91.38,91.52,91.17,91.17,29367.0,90.2696,90.4079,90.0621,90.0621,29367.0
2022-11-16 15:30:00,91.21,91.47,91.03,91.46,33746.0,90.1016,90.3585,89.9238,90.3486,33746.0
2022-11-16 15:40:00,91.48,91.67,91.4,91.58,51697.0,90.3684,90.5561,90.2893,90.4671,51697.0
2022-11-16 15:50:00,91.6,91.9,91.43,91.48,167535.0,90.4869,90.7833,90.319,90.3684,167535.0
2022-11-17 09:30:00,88.95,90.14,88.56,89.57,35783.0,87.8691,89.0446,87.4838,88.4816,35783.0
2022-11-17 09:40:00,89.43,90.17,89.33,90.11,38279.0,88.3433,89.0743,88.2445,89.015,38279.0
2022-11-17 09:50:00,90.1,90.17,89.07,89.16,21840.0,89.0051,89.0743,87.9876,88.0766,21840.0
2022-11-17 10:00:00,89.11,89.92,89.0,89.73,21306.0,88.0272,88.8273,87.9185,88.6396,21306.0
2022-11-17 10:10:00,89.72,90.76,89.45,90.76,17483.0,88.6298,89.6571,88.363,89.6571,17483.0
2022-11-17 10:20:00,90.96,91.11,90.58,91.04,27765.0,89.8547,90.0029,89.4793,89.9337,27765.0
2022-11-17 10:30:00,90.99,91.05,90.39,90.67,48321.0,89.8843,89.9436,89.2916,89.5682,48321.0
2022-11-17 10:40:00,90.58,90.88,90.28,90.32,9296.0,89.4793,89.7757,89.1829,89.2225,9296.0
2022-11-17 10:50:00,90.32,90.56,90.0,90.02,51252.0,89.2225,89.4595,88.9063,88.9261,51252.0
2022-11-17 11:00:00,90.01,90.5,89.98,90.0,15185.0,88.9162,89.4003,88.8866,88.9063,15185.0
2022-11-17 11:10:00,89.97,90.46,89.91,90.43,10500.0,88.8767,89.3608,88.8174,89.3311,10500.0
2022-11-17 11:20:00,90.45,90.67,90.3,90.54,10953.0,89.3509,89.5682,89.2027,89.4398,10953.0
2022-11-17 11:30:00,90.62,90.89,90.37,90.89,22618.0,89.5188,89.7855,89.2719,89.7855,22618.0
2022-11-17 11:40:00,91.0,91.28,90.88,90.98,14917.0,89.8942,90.1708,89.7757,89.8744,14917.0
2022-11-17 11:50:00,91.06,92.02,90.91,91.95,7947.0,89.9535,90.9018,89.8053,90.8327,7947.0
2022-11-17 12:00:00,91.91,91.95,91.47,91.51,5603.0,90.7931,90.8327,90.3585,90.398,5603.0
2022-11-17 12:10:00,91.55,91.7,91.46,91.56,5116.0,90.4375,90.5857,90.3486,90.4474,5116.0
2022-11-17 12:20:00,91.58,91.61,91.39,91.49,12677.0,90.4671,90.4968,90.2795,90.3782,12677.0
2022-11-17 12:30:00,91.49,91.7,91.32,91.67,7131.0,90.3782,90.5857,90.2103,90.5561,7131.0
2022-11-17 12:40:00,91.7,92.03,91.7,91.87,12584.0,90.5857,90.9117,90.5857,90.7536,12584.0
2022-11-17 12:50:00,92.07,92.34,92.07,92.29,4123.0,90.9512,91.2179,90.9512,91.1685,4123.0
2022-11-17 13:00:00,92.27,92.47,92.27,92.43,6078.0,91.1488,91.3463,91.1488,91.3068,6078.0
2022-11-17 13:10:00,92.45,92.73,92.42,92.73,16171.0,91.3266,91.6032,91.2969,91.6032,16171.0
2022-11-17 13:20:00,92.75,92.91,92.69,92.77,13156.0,91.6229,91.781,91.5637,91.6427,13156.0
2022-11-17 13:30:00,92.73,92.85,92.48,92.77,10703.0,91.6032,91.7217,91.3562,91.6427,10703.0
2022-11-17 13:40:00,92.81,92.82,92.34,92.4,8052.0,91.6822,91.6921,91.2179,91.2772,8052.0
2022-11-17 13:50:00,92.35,92.56,92.25,92.52,11208.0,91.2278,91.4352,91.129,91.3957,11208.0
2022-11-17 14:00:00,92.52,92.77,92.32,92.32,4816.0,91.3957,91.6427,91.1982,91.1982,4816.0
2022-11-17 14:10:00,92.31,92.36,92.07,92.11,8714.0,91.1883,91.2377,90.9512,90.9907,8714.0
2022-11-17 14:20:00,92.17,92.29,92.06,92.29,3549.0,91.05,91.1685,90.9413,91.1685,3549.0
2022-11-17 14:30:00,92.31,92.43,92.19,92.29,8290.0,91.1883,91.3068,91.0697,91.1685,8290.0
2022-11-17 14:40:00,92.28,92.34,92.16,92.21,11326.0,91.1586,91.2179,91.0401,91.0895,11326.0
2022-11-17 14:50:00,92.22,92.35,92.22,92.22,4849.0,91.0994,91.2278,91.0994,91.0994,4849.0
2022-11-17 15:00:00,92.22,92.38,92.08,92.2,7518.0,91.0994,91.2574,90.9611,91.0796,7518.0
2022-11-17 15:10:00,92.2,92.23,91.81,91.89,8539.0,91.0796,91.1093,90.6944,90.7734,8539.0
2022-11-17 15:20:00,91.87,91.9,91.63,91.63,21931.0,90.7536,90.7833,90.5165,90.5165,21931.0
2022-11-17 15:30:00,91.67,92.06,91.67,92.05,10078.0,90.5561,90.9413,90.5561,90.9314,10078.0
2022-11-17 15:40:00,92.06,92.51,92.04,92.4,20130.0,90.9413,91.3858,90.9216,91.2772,20130.0
2022-11-17 15:50:00,92.43,92.55,92.22,92.53,81033.0,91.3068,91.4254,91.0994,91.4056,81033.0
2022-11-18 09:30:00,94.08,94.24,92.53,92.99,44634.0,92.9368,93.0948,91.4056,91.86,44634.0
2022-11-18 09:40:00,92.73,93.29,92.73,93.2,4995.0,91.6032,92.1564,91.6032,92.0675,4995.0
2022-11-18 09:50:00,93.19,93.59,92.94,93.02,20973.0,92.0576,92.4527,91.8106,91.8897,20973.0
2022-11-18 10:00:00,93.04,93.15,91.73,92.2,12772.0,91.9094,92.0181,90.6153,91.0796,12772.0
2022-11-18 10:10:00,92.2,92.62,92.16,92.35,4900.0,91.0796,91.4945,91.0401,91.2278,4900.0
2022-11-18 10:20:00,92.52,92.71,92.23,92.63,4925.0,91.3957,91.5834,91.1093,91.5044,4925.0
2022-11-18 10:30:00,92.62,92.95,92.59,92.61,7208.0,91.4945,91.8205,91.4649,91.4846,7208.0
2022-11-18 10:40:00,92.64,92.92,92.53,92.85,6223.0,91.5143,91.7909,91.4056,91.7217,6223.0
2022-11-18 10:50:00,92.87,93.03,92.21,92.28,6014.0,91.7415,91.8995,91.0895,91.1586,6014.0
2022-11-18 11:00:00,92.33,92.34,92.06,92.28,3559.0,91.208,91.2179,90.9413,91.1586,3559.0
2022-11-18 11:10:00,92.3,92.64,92.29,92.64,6188.0,91.1784,91.5143,91.1685,91.5143,6188.0
2022-11-18 11:20:00,92.58,92.58,92.2,92.2,12256.0,91.455,91.455,91.0796,91.0796,12256.0
2022-11-18 11:30:00,92.19,92.32,91.85,91.88,7639.0,91.0697,91.1982,90.7339,90.7635,7639.0
2022-11-18 11:40:00,91.92,92.23,91.9,91.9,4847.0,90.803,91.1093,90.7833,90.7833,4847.0
2022-11-18 11:50:00,91.91,92.27,91.91,92.08,6172.0,90.7931,91.1488,90.7931,90.9611,6172.0
2022-11-18 12:00:00,92.08,92.27,91.85,92.02,3160.0,90.9611,91.1488,90.7339,90.9018,3160.0
2022-11-18 12:10:00,92.03,92.04,91.51,91.51,5346.0,90.9117,90.9216,90.398,90.398,5346.0
2022-11-18 12:20:00,91.48,91.7,91.36,91.7,13725.0,90.3684,90.5857,90.2498,90.5857,13725.0
2022-11-18 12:30:00,91.62,91.95,91.6,91.92,4809.0,90.5067,90.8327,90.4869,90.803,4809.0
2022-11-18 12:40:00,91.95,92.0,91.86,91.96,2822.0,90.8327,90.882,90.7437,90.8425,2822.0
2022-11-18 12:50:00,91.95,92.06,91.87,91.94,3693.0,90.8327,90.9413,90.7536,90.8228,3693.0
2022-11-18 13:00:00,91.95,92.37,91.92,92.35,5892.0,90.8327,91.2475,90.803,91.2278,5892.0
2022-11-18 13:10:00,92.34,92.34,92.01,92.08,6031.0,91.2179,91.2179,90.8919,90.9611,6031.0
2022-11-18 13:20:00,92.05,92.37,92.04,92.37,4072.0,90.9314,91.2475,90.9216,91.2475,4072.0
2022-11-18 13:30:00,92.48,92.54,92.23,92.23,2787.0,91.3562,91.4155,91.1093,91.1093,2787.0
2022-11-18 13:40:00,92.24,92.26,92.07,92.21,3333.0,91.1191,91.1389,90.9512,91.0895,3333.0
2022-11-18 13:50:00,92.18,92.44,92.18,92.43,4162.0,91.0599,91.3167,91.0599,91.3068,4162.0
2022-11-18 14:00:00,92.47,92.69,92.47,92.55,4265.0,91.3463,91.5637,91.3463,91.4254,4265.0
2022-11-18 14:10:00,92.57,92.72,92.54,92.54,4549.0,91.4451,91.5933,91.4155,91.4155,4549.0
2022-11-18 14:20:00,92.57,92.59,92.31,92.31,3511.0,91.4451,91.4649,91.1883,91.1883,3511.0
2022-11-18 14:30:00,92.31,92.49,92.31,92.49,7270.0,91.1883,91.3661,91.1883,91.3661,7270.0
2022-11-18 14:40:00,92.47,92.54,92.27,92.29,6911.0,91.3463,91.4155,91.1488,91.1685,6911.0
2022-11-18 14:50:00,92.32,92.63,92.3,92.63,6923.0,91.1982,91.5044,91.1784,91.5044,6923.0
2022-11-18 15:00:00,92.63,93.01,92.62,92.97,7677.0,91.5044,91.8798,91.4945,91.8403,7677.0
2022-11-18 15:10:00,92.98,93.08,92.84,92.96,45638.0,91.8501,91.9489,91.7118,91.8304,45638.0
2022-11-18 15:20:00,92.98,93.06,92.69,93.05,10436.0,91.8501,91.9292,91.5637,91.9193,10436.0
2022-11-18 15:30:00,93.11,93.37,93.0,93.37,15255.0,91.9786,92.2354,91.8699,92.2354,15255.0
2022-11-18 15:40:00,93.37,93.49,93.27,93.43,20023.0,92.2354,92.3539,92.1366,92.2947,20023.0
2022-11-18 15:50:00,93.33,93.5,92.85,92.9,110247.0,92.1959,92.3638,91.7217,91.7711,110247.0
2022-11-21 09:30:00,91.49,91.72,90.8,90.97,16293.0,90.3782,90.6054,89.6966,89.8646,16293.0
2022-11-21 09:40:00,91.15,91.78,90.95,91.65,6881.0,90.0424,90.6647,89.8448,90.5363,6881.0
2022-11-21 09:50:00,91.6,91.8,91.53,91.59,6230.0,90.4869,90.6845,90.4178,90.477,6230.0
2022-11-21 10:00:00,91.64,91.69,91.36,91.62,6768.0,90.5264,90.5758,90.2498,90.5067,6768.0
2022-11-21 10:10:00,91.67,91.77,91.53,91.67,6933.0,90.5561,90.6548,90.4178,90.5561,6933.0
2022-11-21 10:20:00,91.65,91.65,91.38,91.52,7512.0,90.5363,90.5363,90.2696,90.4079,7512.0
2022-11-21 10:30:00,91.55,91.72,91.48,91.54,4624.0,90.4375,90.6054,90.3684,90.4276,4624.0
2022-11-21 10:40:00,91.53,91.59,91.02,91.1,13253.0,90.4178,90.477,89.914,89.993,13253.0
2022-11-21 10:50:00,91.12,91.51,91.12,91.42,6424.0,90.0127,90.398,90.0127,90.3091,6424.0
2022-11-21 11:00:00,91.44,91.44,91.24,91.24,4625.0,90.3289,90.3289,90.1313,90.1313,4625.0
2022-11-21 11:10:00,91.07,91.26,91.03,91.17,4956.0,89.9633,90.151,89.9238,90.0621,4956.0
2022-11-21 11:20:00,91.16,91.32,90.99,91.0,5781.0,90.0523,90.2103,89.8843,89.8942,5781.0
2022-11-21 11:30:00,91.02,91.04,90.76,90.83,5733.0,89.914,89.9337,89.6571,89.7263,5733.0
2022-11-21 11:40:00,90.86,90.94,90.68,90.93,4488.0,89.7559,89.8349,89.5781,89.825,4488.0
2022-11-21 11:50:00,90.99,91.14,90.6,90.71,4392.0,89.8843,90.0325,89.4991,89.6077,4392.0
2022-11-21 12:00:00,90.88,90.98,90.84,90.92,1934.0,89.7757,89.8744,89.7361,89.8152,1934.0
2022-11-21 12:10:00,91.02,91.14,90.91,91.0,3169.0,89.914,90.0325,89.8053,89.8942,3169.0
2022-11-21 12:20:00,90.87,90.93,90.85,90.85,2334.0,89.7658,89.825,89.746,89.746,2334.0
2022-11-21 12:30:00,90.86,91.26,90.83,91.16,4880.0,89.7559,90.151,89.7263,90.0523,4880.0
2022-11-21 12:40:00,91.14,91.34,91.12,91.22,2368.0,90.0325,90.2301,90.0127,90.1115,2368.0
2022-11-21 12:50:00,91.15,91.2,91.02,91.02,2938.0,90.0424,90.0918,89.914,89.914,2938.0
2022-11-21 13:00:00,91.12,91.29,91.1,91.21,6072.0,90.0127,90.1807,89.993,90.1016,6072.0
2022-11-21 13:10:00,91.27,91.47,91.27,91.37,3106.0,90.1609,90.3585,90.1609,90.2597,3106.0
2022-11-21 13:20:00,91.41,91.41,91.09,91.2,4804.0,90.2992,90.2992,89.9831,90.0918,4804.0
2022-11-21 13:30:00,91.2,91.41,91.12,91.41,2843.0,90.0918,90.2992,90.0127,90.2992,2843.0
2022-11-21 13:40:00,91.38,91.38,91.21,91.3,8950.0,90.2696,90.2696,90.1016,90.1906,8950.0
2022-11-21 13:50:00,91.24,91.34,91.19,91.25,5066.0,90.1313,90.2301,90.0819,90.1412,5066.0
2022-11-21 14:00:00,91.22,91.42,91.22,91.36,4145.0,90.1115,90.3091,90.1115,90.2498,4145.0
2022-11-21 14:10:00,91.36,91.49,91.3,91.47,2900.0,90.2498,90.3782,90.1906,90.3585,2900.0
2022-11-21 14:20:00,91.45,91.45,91.12,91.22,7916.0,90.3387,90.3387,90.0127,90.1115,7916.0
2022-11-21 14:30:00,91.19,91.29,91.15,91.29,4100.0,90.0819,90.1807,90.0424,90.1807,4100.0
2022-11-21 14:40:00,91.24,91.3,91.19,91.26,6773.0,90.1313,90.1906,90.0819,90.151,6773.0
2022-11-21 14:50:00,91.29,91.49,91.26,91.41,8877.0,90.1807,90.3782,90.151,90.2992,8877.0
2022-11-21 15:00:00,91.38,91.67,91.37,91.38,7667.0,90.2696,90.5561,90.2597,90.2696,7667.0
2022-11-21 15:10:00,91.33,91.5,91.25,91.5,7562.0,90.2202,90.3881,90.1412,90.3881,7562.0
2022-11-21 15:20:00,91.51,91.51,91.19,91.23,9562.0,90.398,90.398,90.0819,90.1214,9562.0
2022-11-21 15:30:00,91.2,91.32,91.17,91.17,13741.0,90.0918,90.2103,90.0621,90.0621,13741.0
2022-11-21 15:40:00,91.2,91.4,91.01,91.34,20054.0,90.0918,90.2893,89.9041,90.2301,20054.0
2022-11-21 15:50:00,91.33,91.42,91.02,91.13,118688.0,90.2202,90.3091,89.914,90.0226,118688.0
2022-11-22 09:30:00,92.19,92.19,91.22,91.46,29435.0,91.0697,91.0697,90.1115,90.3486,29435.0
2022-11-22 09:40:00,91.55,91.9,91.22,91.71,46453.0,90.4375,90.7833,90.1115,90.5956,46453.0
2022-11-22 09:50:00,91.62,91.64,91.04,91.19,44873.0,90.5067,90.5264,89.9337,90.0819,44873.0
2022-11-22 10:00:00,91.09,91.37,90.95,90.97,12304.0,89.9831,90.2597,89.8448,89.8646,12304.0
2022-11-22 10:10:00,90.92,91.14,90.65,90.99,11103.0,89.8152,90.0325,89.5485,89.8843,11103.0
2022-11-22 10:20:00,91.03,91.22,90.88,91.1,11279.0,89.9238,90.1115,89.7757,89.993,11279.0
2022-11-22 10:30:00,91.12,91.2,90.71,90.93,21826.0,90.0127,90.0918,89.6077,89.825,21826.0
2022-11-22 10:40:00,90.91,91.8,90.84,91.8,8765.0,89.8053,90.6845,89.7361,90.6845,8765.0
2022-11-22 10:50:00,91.82,91.87,91.63,91.75,11225.0,90.7042,90.7536,90.5165,90.6351,11225.0
2022-11-22 11:00:00,91.79,91.79,91.59,91.79,8157.0,90.6746,90.6746,90.477,90.6746,8157.0
2022-11-22 11:10:00,91.81,91.95,91.69,91.78,7656.0,90.6944,90.8327,90.5758,90.6647,7656.0
2022-11-22 11:20:00,91.7,91.95,91.7,91.83,7522.0,90.5857,90.8327,90.5857,90.7141,7522.0
2022-11-22 11:30:00,91.8,91.86,91.61,91.86,6032.0,90.6845,90.7437,90.4968,90.7437,6032.0
2022-11-22 11:40:00,91.86,91.94,91.72,91.73,8282.0,90.7437,90.8228,90.6054,90.6153,8282.0
2022-11-22 11:50:00,91.74,91.86,91.53,91.74,6426.0,90.6252,90.7437,90.4178,90.6252,6426.0
2022-11-22 12:00:00,91.75,91.81,91.63,91.8,6473.0,90.6351,90.6944,90.5165,90.6845,6473.0
2022-11-22 12:10:00,91.81,91.86,91.7,91.74,12277.0,90.6944,90.7437,90.5857,90.6252,12277.0
2022-11-22 12:20:00,91.76,91.76,91.5,91.51,3887.0,90.645,90.645,90.3881,90.398,3887.0
2022-11-22 12:30:00,91.52,91.54,91.23,91.26,7208.0,90.4079,90.4276,90.1214,90.151,7208.0
2022-11-22 12:40:00,91.24,91.36,91.06,91.31,7337.0,90.1313,90.2498,89.9535,90.2004,7337.0
2022-11-22 12:50:00,91.29,91.29,91.1,91.17,3773.0,90.1807,90.1807,89.993,90.0621,3773.0
2022-11-22 13:00:00,91.14,91.48,91.07,91.48,6842.0,90.0325,90.3684,89.9633,90.3684,6842.0
2022-11-22 13:10:00,91.45,91.58,91.45,91.52,6749.0,90.3387,90.4671,90.3387,90.4079,6749.0
2022-11-22 13:20:00,91.51,91.52,91.31,91.34,13935.0,90.398,90.4079,90.2004,90.2301,13935.0
2022-11-22 13:30:00,91.33,91.46,91.31,91.4,16540.0,90.2202,90.3486,90.2004,90.2893,16540.0
2022-11-22 13:40:00,91.43,91.5,91.36,91.43,13980.0,90.319,90.3881,90.2498,90.319,13980.0
2022-11-22 13:50:00,91.43,91.6,91.41,91.54,11597.0,90.319,90.4869,90.2992,90.4276,11597.0
2022-11-22 14:00:00,91.53,91.55,91.28,91.31,21908.0,90.4178,90.4375,90.1708,90.2004,21908.0
2022-11-22 14:10:00,91.31,91.67,91.2,91.67,54586.0,90.2004,90.5561,90.0918,90.5561,54586.0
2022-11-22 14:20:00,91.65,91.87,91.65,91.87,7250.0,90.5363,90.7536,90.5363,90.7536,7250.0
2022-11-22 14:30:00,91.92,92.1,91.83,92.1,7241.0,90.803,90.9808,90.7141,90.9808,7241.0
2022-11-22 14:40:00,92.08,92.25,92.04,92.25,5148.0,90.9611,91.129,90.9216,91.129,5148.0
2022-11-22 14:50:00,92.24,92.35,92.13,92.13,5120.0,91.1191,91.2278,91.0105,91.0105,5120.0
2022-11-22 15:00:00,92.14,92.27,92.11,92.2,3299.0,91.0203,91.1488,90.9907,91.0796,3299.0
2022-11-22 15:10:00,92.19,92.22,92.07,92.07,9055.0,91.0697,91.0994,90.9512,90.9512,9055.0
2022-11-22 15:20:00,92.1,92.31,92.1,92.26,11345.0,90.9808,91.1883,90.9808,91.1389,11345.0
2022-11-22 15:30:00,92.24,92.42,92.1,92.4,14774.0,91.1191,91.2969,90.9808,91.2772,14774.0
2022-11-22 15:40:00,92.39,92.6,92.39,92.59,20425.0,91.2673,91.4748,91.2673,91.4649,20425.0
2022-11-22 15:50:00,92.59,93.02,92.4,92.92,127264.0,91.4649,91.8897,91.2772,91.7909,127264.0
2022-11-23 09:30:00,93.13,93.35,92.63,93.28,34411.0,91.9983,92.2156,91.5044,92.1465,34411.0
2022-11-23 09:40:00,93.4,93.88,92.86,93.87,19513.0,92.265,92.7392,91.7316,92.7293,19513.0
2022-11-23 09:50:00,93.99,94.69,93.99,94.55,10626.0,92.8479,93.5394,92.8479,93.4011,10626.0
2022-11-23 10:00:00,94.62,95.09,94.38,94.93,8840.0,93.4702,93.9345,93.2331,93.7764,8840.0
2022-11-23 10:10:00,95.07,95.38,95.04,95.25,11716.0,93.9147,94.221,93.8851,94.0926,11716.0
2022-11-23 10:20:00,95.28,95.31,94.98,95.2,7797.0,94.1222,94.1518,93.8258,94.0432,7797.0
2022-11-23 10:30:00,95.19,95.5,95.19,95.27,7933.0,94.0333,94.3395,94.0333,94.1123,7933.0
2022-11-23 10:40:00,95.3,95.44,95.14,95.26,9368.0,94.1419,94.2802,93.9839,94.1024,9368.0
2022-11-23 10:50:00,95.31,95.35,95.12,95.23,5130.0,94.1518,94.1913,93.9641,94.0728,5130.0
2022-11-23 11:00:00,95.33,95.56,95.22,95.36,15429.0,94.1716,94.3988,94.0629,94.2012,15429.0
2022-11-23 11:10:00,95.36,95.41,94.88,94.92,12781.0,94.2012,94.2506,93.727,93.7666,12781.0
2022-11-23 11:20:00,94.91,95.2,94.86,94.98,9369.0,93.7567,94.0432,93.7073,93.8258,9369.0
2022-11-23 11:30:00,95.01,95.1,94.9,95.1,7097.0,93.8555,93.9444,93.7468,93.9444,7097.0
2022-11-23 11:40:00,95.13,95.19,94.74,94.74,6720.0,93.974,94.0333,93.5887,93.5887,6720.0
2022-11-23 11:50:00,94.77,94.82,94.11,94.21,5855.0,93.6184,93.6678,92.9664,93.0652,5855.0
2022-11-23 12:00:00,94.27,94.49,94.27,94.47,3972.0,93.1245,93.3418,93.1245,93.322,3972.0
2022-11-23 12:10:00,94.39,94.53,94.36,94.49,4634.0,93.243,93.3813,93.2134,93.3418,4634.0
2022-11-23 12:20:00,94.42,94.57,94.41,94.5,4070.0,93.2726,93.4208,93.2628,93.3517,4070.0
2022-11-23 12:30:00,94.51,94.6,94.41,94.6,3453.0,93.3615,93.4505,93.2628,93.4505,3453.0
2022-11-23 12:40:00,94.6,94.6,94.38,94.54,4276.0,93.4505,93.4505,93.2331,93.3912,4276.0
2022-11-23 12:50:00,94.51,94.51,93.85,94.01,4465.0,93.3615,93.3615,92.7096,92.8676,4465.0
2022-11-23 13:00:00,94.0,94.12,93.96,94.04,3698.0,92.8577,92.9763,92.8182,92.8973,3698.0
2022-11-23 13:10:00,93.99,94.01,93.92,93.95,2900.0,92.8479,92.8676,92.7787,92.8083,2900.0
2022-11-23 13:20:00,93.99,94.23,93.99,94.22,3573.0,92.8479,93.0849,92.8479,93.0751,3573.0
2022-11-23 13:30:00,94.25,94.33,94.21,94.31,5055.0,93.1047,93.1837,93.0652,93.164,5055.0
2022-11-23 13:40:00,94.27,94.3,94.21,94.25,3122.0,93.1245,93.1541,93.0652,93.1047,3122.0
2022-11-23 13:50:00,94.13,94.18,94.12,94.14,2895.0,92.9862,93.0356,92.9763,92.996,2895.0
2022-11-23 14:00:00,94.21,94.85,93.99,94.59,10365.0,93.0652,93.6974,92.8479,93.4406,10365.0
2022-11-23 14:10:00,94.57,94.57,94.24,94.33,8709.0,93.4208,93.4208,93.0948,93.1837,8709.0
2022-11-23 14:20:00,94.42,94.71,94.39,94.6,3751.0,93.2726,93.5591,93.243,93.4505,3751.0
2022-11-23 14:30:00,94.47,94.53,94.17,94.22,5547.0,93.322,93.3813,93.0257,93.0751,5547.0
2022-11-23 14:40:00,94.23,94.44,94.23,94.43,7509.0,93.0849,93.2924,93.0849,93.2825,7509.0
2022-11-23 14:50:00,94.35,94.4,94.06,94.18,8460.0,93.2035,93.2529,92.917,93.0356,8460.0
2022-11-23 15:00:00,94.15,94.21,93.96,94.17,9299.0,93.0059,93.0652,92.8182,93.0257,9299.0
2022-11-23 15:10:00,94.16,94.28,94.03,94.25,12163.0,93.0158,93.1343,92.8874,93.1047,12163.0
2022-11-23 15:20:00,94.24,94.26,94.0,94.21,9943.0,93.0948,93.1146,92.8577,93.0652,9943.0
2022-11-23 15:30:00,94.19,94.22,94.0,94.08,10322.0,93.0454,93.0751,92.8577,92.9368,10322.0
2022-11-23 15:40:00,94.1,94.11,93.87,93.93,12284.0,92.9565,92.9664,92.7293,92.7886,12284.0
2022-11-23 15:50:00,93.92,94.12,93.91,94.0,66251.0,92.7787,92.9763,92.7688,92.8577,66251.0
2022-11-25 09:30:00,93.08,93.7,92.86,93.12,58652.0,92.0582,92.6714,91.8406,92.0977,58652.0
2022-11-25 09:40:00,92.93,93.04,92.67,92.8,5136.0,91.9098,92.0186,91.6527,91.7812,5136.0
2022-11-25 09:50:00,92.82,93.16,92.81,93.0,4915.0,91.801,92.1373,91.7911,91.979,4915.0
2022-11-25 10:00:00,92.9,93.24,92.81,93.22,5985.0,91.8801,92.2164,91.7911,92.1966,5985.0
2022-11-25 10:10:00,93.18,93.51,93.13,93.22,5001.0,92.1571,92.4834,92.1076,92.1966,5001.0
2022-11-25 10:20:00,93.22,93.37,93.13,93.2,4328.0,92.1966,92.345,92.1076,92.1768,4328.0
2022-11-25 10:30:00,93.21,93.25,92.9,92.92,5172.0,92.1867,92.2263,91.8801,91.8999,5172.0
2022-11-25 10:40:00,92.86,93.2,92.83,93.17,4872.0,91.8406,92.1768,91.8109,92.1472,4872.0
2022-11-25 10:50:00,93.15,93.16,93.0,93.08,4271.0,92.1274,92.1373,91.979,92.0582,4271.0
2022-11-25 11:00:00,93.12,93.35,93.1,93.22,3500.0,92.0977,92.3252,92.0779,92.1966,3500.0
2022-11-25 11:10:00,93.18,93.19,92.93,93.07,3600.0,92.1571,92.167,91.9098,92.0483,3600.0
2022-11-25 11:20:00,93.07,93.1,92.86,92.86,11827.0,92.0483,92.0779,91.8406,91.8406,11827.0
2022-11-25 11:30:00,92.81,92.94,92.71,92.88,7944.0,91.7911,91.9197,91.6922,91.8604,7944.0
2022-11-25 11:40:00,92.85,93.01,92.76,93.01,5985.0,91.8307,91.9889,91.7417,91.9889,5985.0
2022-11-25 11:50:00,93.02,93.09,92.97,93.04,2929.0,91.9988,92.0681,91.9494,92.0186,2929.0
2022-11-25 12:00:00,93.05,93.05,92.86,92.9,4942.0,92.0285,92.0285,91.8406,91.8801,4942.0
2022-11-25 12:10:00,92.95,92.97,92.86,92.9,3733.0,91.9296,91.9494,91.8406,91.8801,3733.0
2022-11-25 12:20:00,92.88,92.97,92.83,92.93,4902.0,91.8604,91.9494,91.8109,91.9098,4902.0
2022-11-25 12:30:00,92.99,93.02,92.68,92.77,8497.0,91.9691,91.9988,91.6626,91.7516,8497.0
2022-11-25 12:40:00,92.83,93.14,92.83,93.03,5893.0,91.8109,92.1175,91.8109,92.0087,5893.0
2022-11-25 12:50:00,93.06,93.11,92.58,92.58,67372.0,92.0384,92.0878,91.5636,91.5636,67372.0
2022-11-28 09:30:00,91.17,91.47,90.54,90.97,24980.0,90.1691,90.4658,89.546,89.9713,24980.0
2022-11-28 09:40:00,90.99,92.03,90.99,91.38,7174.0,89.9911,91.0197,89.9911,90.3768,7174.0
2022-11-28 09:50:00,91.64,91.67,91.23,91.64,5718.0,90.634,90.6636,90.2285,90.634,5718.0
2022-11-28 10:00:00,91.59,92.15,91.5,92.15,4325.0,90.5845,91.1384,90.4955,91.1384,4325.0
2022-11-28 10:10:00,92.24,92.25,91.81,91.97,6205.0,91.2274,91.2373,90.8021,90.9603,6205.0
2022-11-28 10:20:00,92.01,92.06,91.39,91.58,5532.0,90.9999,91.0494,90.3867,90.5746,5532.0
2022-11-28 10:30:00,91.7,91.82,91.52,91.53,5046.0,90.6933,90.812,90.5153,90.5252,5046.0
2022-11-28 10:40:00,91.52,91.68,91.5,91.6,3349.0,90.5153,90.6735,90.4955,90.5944,3349.0
2022-11-28 10:50:00,91.64,91.68,91.31,91.38,5286.0,90.634,90.6735,90.3076,90.3768,5286.0
2022-11-28 11:00:00,91.42,91.6,91.33,91.38,4416.0,90.4164,90.5944,90.3274,90.3768,4416.0
2022-11-28 11:10:00,91.37,91.72,91.3,91.63,7767.0,90.3669,90.7131,90.2977,90.6241,7767.0
2022-11-28 11:20:00,91.58,91.61,91.41,91.41,4000.0,90.5746,90.6043,90.4065,90.4065,4000.0
2022-11-28 11:30:00,91.44,91.67,91.38,91.56,5190.0,90.4362,90.6636,90.3768,90.5548,5190.0
2022-11-28 11:40:00,91.52,91.68,91.42,91.68,3301.0,90.5153,90.6735,90.4164,90.6735,3301.0
2022-11-28 11:50:00,91.65,91.79,91.65,91.77,4468.0,90.6439,90.7823,90.6439,90.7625,4468.0
2022-11-28 12:00:00,91.75,91.81,91.32,91.46,4803.0,90.7428,90.8021,90.3175,90.4559,4803.0
2022-11-28 12:10:00,91.43,91.72,91.42,91.72,4067.0,90.4263,90.7131,90.4164,90.7131,4067.0
2022-11-28 12:20:00,91.76,91.77,91.67,91.67,3866.0,90.7527,90.7625,90.6636,90.6636,3866.0
2022-11-28 12:30:00,91.64,91.75,91.6,91.69,5831.0,90.634,90.7428,90.5944,90.6834,5831.0
2022-11-28 12:40:00,91.72,91.72,91.5,91.58,5258.0,90.7131,90.7131,90.4955,90.5746,5258.0
2022-11-28 12:50:00,91.55,91.57,91.4,91.49,8541.0,90.545,90.5647,90.3966,90.4856,8541.0
2022-11-28 13:00:00,91.47,91.64,91.44,91.61,4959.0,90.4658,90.634,90.4362,90.6043,4959.0
2022-11-28 13:10:00,91.63,91.7,91.52,91.7,3425.0,90.6241,90.6933,90.5153,90.6933,3425.0
2022-11-28 13:20:00,91.68,91.79,91.61,91.68,2870.0,90.6735,90.7823,90.6043,90.6735,2870.0
2022-11-28 13:30:00,91.67,91.74,91.58,91.64,8119.0,90.6636,90.7329,90.5746,90.634,8119.0
2022-11-28 13:40:00,91.61,91.65,91.4,91.47,3913.0,90.6043,90.6439,90.3966,90.4658,3913.0
2022-11-28 13:50:00,91.48,91.49,91.1,91.16,4270.0,90.4757,90.4856,90.0999,90.1592,4270.0
2022-11-28 14:00:00,91.13,91.13,90.79,90.8,5094.0,90.1296,90.1296,89.7933,89.8032,5094.0
2022-11-28 14:10:00,90.8,90.8,90.61,90.61,3819.0,89.8032,89.8032,89.6153,89.6153,3819.0
2022-11-28 14:20:00,90.63,90.63,90.41,90.41,2940.0,89.6351,89.6351,89.4175,89.4175,2940.0
2022-11-28 14:30:00,90.42,90.56,90.27,90.53,4904.0,89.4274,89.5658,89.279,89.5362,4904.0
2022-11-28 14:40:00,90.54,90.58,90.47,90.53,4737.0,89.546,89.5856,89.4768,89.5362,4737.0
2022-11-28 14:50:00,90.5,90.58,90.42,90.46,4181.0,89.5065,89.5856,89.4274,89.4669,4181.0
2022-11-28 15:00:00,90.46,90.53,90.09,90.15,12033.0,89.4669,89.5362,89.101,89.1603,12033.0
2022-11-28 15:10:00,90.14,90.16,89.74,89.88,23342.0,89.1504,89.1702,88.7548,88.8933,23342.0
2022-11-28 15:20:00,89.93,89.98,89.7,89.82,14741.0,88.9427,88.9922,88.7153,88.8339,14741.0
2022-11-28 15:30:00,89.77,89.94,89.72,89.91,18142.0,88.7845,88.9526,88.735,88.923,18142.0
2022-11-28 15:40:00,89.95,90.25,89.93,90.02,21885.0,88.9625,89.2592,88.9427,89.0318,21885.0
2022-11-28 15:50:00,90.0,90.38,90.0,90.28,110500.0,89.012,89.3878,89.012,89.2889,110500.0
2022-11-29 09:30:00,90.23,90.65,89.84,90.33,14712.0,89.2394,89.6548,88.8537,89.3383,14712.0
2022-11-29 09:40:00,90.47,90.5,90.08,90.31,2687.0,89.4768,89.5065,89.0911,89.3186,2687.0
2022-11-29 09:50:00,90.3,90.46,90.2,90.41,2441.0,89.3087,89.4669,89.2098,89.4175,2441.0
2022-11-29 10:00:00,90.61,90.87,90.57,90.59,3800.0,89.6153,89.8724,89.5757,89.5955,3800.0
2022-11-29 10:10:00,90.69,90.74,90.37,90.51,3205.0,89.6944,89.7438,89.3779,89.5164,3205.0
2022-11-29 10:20:00,90.58,90.63,90.4,90.6,4356.0,89.5856,89.6351,89.4076,89.6054,4356.0
2022-11-29 10:30:00,90.62,90.72,90.52,90.55,5815.0,89.6252,89.7241,89.5263,89.5559,5815.0
2022-11-29 10:40:00,90.56,90.66,90.48,90.62,5300.0,89.5658,89.6647,89.4867,89.6252,5300.0
2022-11-29 10:50:00,90.58,90.58,90.36,90.45,2490.0,89.5856,89.5856,89.368,89.457,2490.0
2022-11-29 11:00:00,90.43,90.45,89.6,89.6,13009.0,89.4373,89.457,88.6164,88.6164,13009.0
2022-11-29 11:10:00,89.61,89.63,89.1,89.11,17942.0,88.6263,88.646,88.1219,88.1317,17942.0
2022-11-29 11:20:00,89.04,89.09,88.87,88.95,20774.0,88.0625,88.112,87.8944,87.9735,20774.0
2022-11-29 11:30:00,88.97,89.07,88.91,89.03,16025.0,87.9933,88.0922,87.9339,88.0526,16025.0
2022-11-29 11:40:00,89.04,89.06,88.91,89.01,6470.0,88.0625,88.0823,87.9339,88.0328,6470.0
2022-11-29 11:50:00,89.08,89.51,89.0,89.48,5938.0,88.1021,88.5274,88.023,88.4977,5938.0
2022-11-29 12:00:00,89.49,89.55,89.41,89.55,3916.0,88.5076,88.5669,88.4284,88.5669,3916.0
2022-11-29 12:10:00,89.52,89.76,89.47,89.73,3185.0,88.5372,88.7746,88.4878,88.7449,3185.0
2022-11-29 12:20:00,89.78,89.8,89.46,89.52,6818.0,88.7944,88.8142,88.4779,88.5372,6818.0
2022-11-29 12:30:00,89.56,89.97,89.56,89.91,7824.0,88.5768,88.9823,88.5768,88.923,7824.0
2022-11-29 12:40:00,89.98,90.03,89.88,89.91,7064.0,88.9922,89.0416,88.8933,88.923,7064.0
2022-11-29 12:50:00,89.96,89.98,89.82,89.92,1900.0,88.9724,88.9922,88.8339,88.9329,1900.0
2022-11-29 13:00:00,89.88,89.9,89.76,89.82,3452.0,88.8933,88.9131,88.7746,88.8339,3452.0
2022-11-29 13:10:00,89.87,89.93,89.56,89.63,5860.0,88.8834,88.9427,88.5768,88.646,5860.0
2022-11-29 13:20:00,89.56,89.6,89.35,89.35,3867.0,88.5768,88.6164,88.3691,88.3691,3867.0
2022-11-29 13:30:00,89.34,89.47,89.3,89.47,2998.0,88.3592,88.4878,88.3197,88.4878,2998.0
2022-11-29 13:40:00,89.46,89.54,89.39,89.53,3488.0,88.4779,88.557,88.4087,88.5471,3488.0
2022-11-29 13:50:00,89.53,89.7,89.53,89.67,3678.0,88.5471,88.7153,88.5471,88.6856,3678.0
2022-11-29 14:00:00,89.73,89.91,89.72,89.77,12684.0,88.7449,88.923,88.735,88.7845,12684.0
2022-11-29 14:10:00,89.74,89.75,89.63,89.66,5006.0,88.7548,88.7647,88.646,88.6757,5006.0
2022-11-29 14:20:00,89.65,89.74,89.45,89.52,13539.0,88.6658,88.7548,88.468,88.5372,13539.0
2022-11-29 14:30:00,89.49,89.51,89.32,89.41,8065.0,88.5076,88.5274,88.3394,88.4284,8065.0
2022-11-29 14:40:00,89.41,89.42,89.24,89.24,6274.0,88.4284,88.4383,88.2603,88.2603,6274.0
2022-11-29 14:50:00,89.25,89.47,89.21,89.45,7804.0,88.2702,88.4878,88.2306,88.468,7804.0
2022-11-29 15:00:00,89.5,89.56,89.42,89.55,4867.0,88.5175,88.5768,88.4383,88.5669,4867.0
2022-11-29 15:10:00,89.54,89.58,89.43,89.48,6524.0,88.557,88.5966,88.4482,88.4977,6524.0
2022-11-29 15:20:00,89.47,89.53,89.27,89.44,6748.0,88.4878,88.5471,88.29,88.4581,6748.0
2022-11-29 15:30:00,89.44,89.69,89.41,89.51,13377.0,88.4581,88.7054,88.4284,88.5274,13377.0
2022-11-29 15:40:00,89.49,89.62,89.34,89.45,11392.0,88.5076,88.6361,88.3592,88.468,11392.0
2022-11-29 15:50:00,89.45,89.54,88.99,89.21,100704.0,88.468,88.557,88.0131,88.2306,100704.0
2022-11-30 09:30:00,89.67,90.12,89.33,89.61,17074.0,88.6856,89.1307,88.3493,88.6263,17074.0
2022-11-30 09:40:00,89.36,89.53,88.67,88.67,7673.0,88.379,88.5471,87.6966,87.6966,7673.0
2022-11-30 09:50:00,88.77,88.81,88.3,88.54,11568.0,87.7955,87.835,87.3306,87.568,11568.0
2022-11-30 10:00:00,88.46,88.48,88.08,88.41,11140.0,87.4889,87.5087,87.1131,87.4394,11140.0
2022-11-30 10:10:00,88.52,88.52,87.97,88.19,7446.0,87.5482,87.5482,87.0043,87.2218,7446.0
2022-11-30 10:20:00,88.19,88.33,88.09,88.27,15427.0,87.2218,87.3603,87.1229,87.301,15427.0
2022-11-30 10:30:00,88.33,88.41,88.1,88.26,5562.0,87.3603,87.4394,87.1328,87.2911,5562.0
2022-11-30 10:40:00,88.36,88.48,88.12,88.26,7904.0,87.39,87.5087,87.1526,87.2911,7904.0
2022-11-30 10:50:00,88.25,88.44,88.17,88.39,5207.0,87.2812,87.4691,87.2021,87.4196,5207.0
2022-11-30 11:00:00,88.45,88.64,88.29,88.62,6580.0,87.479,87.6669,87.3207,87.6471,6580.0
2022-11-30 11:10:00,88.61,88.68,88.41,88.49,10157.0,87.6372,87.7065,87.4394,87.5185,10157.0
2022-11-30 11:20:00,88.51,88.77,88.49,88.73,8848.0,87.5383,87.7955,87.5185,87.7559,8848.0
2022-11-30 11:30:00,88.66,88.8,88.48,88.8,12162.0,87.6867,87.8251,87.5087,87.8251,12162.0
2022-11-30 11:40:00,88.81,88.81,88.69,88.75,5822.0,87.835,87.835,87.7164,87.7757,5822.0
2022-11-30 11:50:00,88.75,88.78,88.44,88.45,12184.0,87.7757,87.8054,87.4691,87.479,12184.0
2022-11-30 12:00:00,88.44,88.53,88.36,88.42,21855.0,87.4691,87.5581,87.39,87.4493,21855.0
2022-11-30 12:10:00,88.4,88.45,87.98,87.98,20460.0,87.4295,87.479,87.0141,87.0141,20460.0
2022-11-30 12:20:00,87.95,88.01,87.86,88.0,12044.0,86.9845,87.0438,86.8955,87.0339,12044.0
2022-11-30 12:30:00,87.99,88.09,87.96,88.0,16211.0,87.024,87.1229,86.9944,87.0339,16211.0
2022-11-30 12:40:00,88.0,88.22,87.97,88.17,17082.0,87.0339,87.2515,87.0043,87.2021,17082.0
2022-11-30 12:50:00,88.19,88.37,88.18,88.34,4700.0,87.2218,87.3999,87.212,87.3702,4700.0
2022-11-30 13:00:00,88.38,88.67,88.38,88.67,4366.0,87.4098,87.6966,87.4098,87.6966,4366.0
2022-11-30 13:10:00,88.7,88.9,88.68,88.78,4577.0,87.7262,87.924,87.7065,87.8054,4577.0
2022-11-30 13:20:00,88.75,88.86,88.75,88.83,3936.0,87.7757,87.8845,87.7757,87.8548,3936.0
2022-11-30 13:30:00,88.79,90.07,88.56,89.9,34449.0,87.8153,89.0812,87.5878,88.9131,34449.0
2022-11-30 13:40:00,90.01,90.18,89.37,89.7,12197.0,89.0219,89.19,88.3889,88.7153,12197.0
2022-11-30 13:50:00,89.69,90.58,89.56,90.5,20828.0,88.7054,89.5856,88.5768,89.5065,20828.0
2022-11-30 14:00:00,90.53,91.38,90.53,91.16,13739.0,89.5362,90.3768,89.5362,90.1592,13739.0
2022-11-30 14:10:00,91.16,92.19,91.13,92.15,18941.0,90.1592,91.1779,90.1296,91.1384,18941.0
2022-11-30 14:20:00,92.19,92.27,91.84,91.95,9273.0,91.1779,91.2571,90.8318,90.9406,9273.0
2022-11-30 14:30:00,92.03,92.11,91.92,92.04,6532.0,91.0197,91.0988,90.9109,91.0296,6532.0
2022-11-30 14:40:00,92.05,92.17,91.84,91.96,7452.0,91.0395,91.1581,90.8318,90.9505,7452.0
2022-11-30 14:50:00,92.0,92.1,91.72,91.89,13323.0,90.99,91.0889,90.7131,90.8812,13323.0
2022-11-30 15:00:00,91.89,92.14,91.75,92.11,25111.0,90.8812,91.1285,90.7428,91.0988,25111.0
2022-11-30 15:10:00,92.15,92.34,91.97,92.14,27653.0,91.1384,91.3263,90.9603,91.1285,27653.0
2022-11-30 15:20:00,92.15,92.52,92.14,92.52,24777.0,91.1384,91.5043,91.1285,91.5043,24777.0
2022-11-30 15:30:00,92.49,92.92,92.46,92.51,32923.0,91.4746,91.8999,91.445,91.4944,32923.0
2022-11-30 15:40:00,92.51,92.76,92.4,92.55,44012.0,91.4944,91.7417,91.3856,91.534,44012.0
2022-11-30 15:50:00,92.56,93.48,92.56,93.45,240973.0,91.5439,92.4538,91.5439,92.4241,240973.0
2022-12-01 09:30:00,94.21,94.61,93.71,93.71,24797.0,93.1758,93.5714,92.6812,92.6812,24797.0
2022-12-01 09:40:00,93.51,93.71,93.27,93.39,11840.0,92.4834,92.6812,92.2461,92.3648,11840.0
2022-12-01 09:50:00,93.37,93.37,92.65,92.76,12051.0,92.345,92.345,91.6329,91.7417,12051.0
2022-12-01 10:00:00,92.79,93.01,91.71,91.78,20356.0,91.7713,91.9889,90.7032,90.7724,20356.0
2022-12-01 10:10:00,91.78,91.93,90.41,90.71,25670.0,90.7724,90.9208,89.4175,89.7142,25670.0
2022-12-01 10:20:00,90.83,91.25,90.71,90.88,14143.0,89.8329,90.2482,89.7142,89.8823,14143.0
2022-12-01 10:30:00,90.92,91.28,90.64,91.26,11029.0,89.9219,90.2779,89.6449,90.2581,11029.0
2022-12-01 10:40:00,91.25,91.57,91.15,91.46,9197.0,90.2482,90.5647,90.1493,90.4559,9197.0
2022-12-01 10:50:00,91.57,92.31,91.57,92.31,11180.0,90.5647,91.2966,90.5647,91.2966,11180.0
2022-12-01 11:00:00,92.28,92.4,92.07,92.34,7874.0,91.2669,91.3856,91.0592,91.3263,7874.0
2022-12-01 11:10:00,92.3,92.3,91.62,91.78,12416.0,91.2867,91.2867,90.6142,90.7724,12416.0
2022-12-01 11:20:00,91.83,92.16,91.79,91.9,13010.0,90.8219,91.1483,90.7823,90.8911,13010.0
2022-12-01 11:30:00,91.96,92.34,91.96,92.27,7845.0,90.9505,91.3263,90.9505,91.2571,7845.0
2022-12-01 11:40:00,92.25,92.46,92.02,92.02,8260.0,91.2373,91.445,91.0098,91.0098,8260.0
2022-12-01 11:50:00,91.92,92.11,91.84,91.95,10016.0,90.9109,91.0988,90.8318,90.9406,10016.0
2022-12-01 12:00:00,92.0,92.0,91.41,91.47,11196.0,90.99,90.99,90.4065,90.4658,11196.0
2022-12-01 12:10:00,91.55,91.69,91.52,91.64,4933.0,90.545,90.6834,90.5153,90.634,4933.0
2022-12-01 12:20:00,91.6,92.19,91.6,92.15,12682.0,90.5944,91.1779,90.5944,91.1384,12682.0
2022-12-01 12:30:00,92.11,92.33,92.1,92.1,4658.0,91.0988,91.3164,91.0889,91.0889,4658.0
2022-12-01 12:40:00,92.1,92.15,91.76,91.86,3321.0,91.0889,91.1384,90.7527,90.8516,3321.0
2022-12-01 12:50:00,91.76,91.95,91.76,91.9,4562.0,90.7527,90.9406,90.7527,90.8911,4562.0
2022-12-01 13:00:00,91.94,92.16,91.84,92.14,3192.0,90.9307,91.1483,90.8318,91.1285,3192.0
2022-12-01 13:10:00,92.13,92.14,91.66,91.68,7827.0,91.1186,91.1285,90.6537,90.6735,7827.0
2022-12-01 13:20:00,91.66,91.88,91.65,91.88,3713.0,90.6537,90.8713,90.6439,90.8713,3713.0
2022-12-01 13:30:00,91.93,92.12,91.89,92.0,6222.0,90.9208,91.1087,90.8812,90.99,6222.0
2022-12-01 13:40:00,92.05,92.24,92.03,92.07,4378.0,91.0395,91.2274,91.0197,91.0592,4378.0
2022-12-01 13:50:00,92.1,92.11,91.86,91.98,21332.0,91.0889,91.0988,90.8516,90.9702,21332.0
2022-12-01 14:00:00,91.98,91.98,91.71,91.81,5901.0,90.9702,90.9702,90.7032,90.8021,5901.0
2022-12-01 14:10:00,91.82,92.08,91.77,91.99,5186.0,90.812,91.0691,90.7625,90.9801,5186.0
2022-12-01 14:20:00,91.97,92.12,91.87,91.95,4300.0,90.9603,91.1087,90.8614,90.9406,4300.0
2022-12-01 14:30:00,92.04,92.21,92.0,92.12,9030.0,91.0296,91.1977,90.99,91.1087,9030.0
2022-12-01 14:40:00,92.1,92.27,92.02,92.26,8814.0,91.0889,91.2571,91.0098,91.2472,8814.0
2022-12-01 14:50:00,92.27,92.44,92.16,92.37,10334.0,91.2571,91.4252,91.1483,91.356,10334.0
2022-12-01 15:00:00,92.41,92.6,92.33,92.52,9758.0,91.3955,91.5834,91.3164,91.5043,9758.0
2022-12-01 15:10:00,92.51,92.53,92.19,92.3,7839.0,91.4944,91.5142,91.1779,91.2867,7839.0
2022-12-01 15:20:00,92.3,92.47,92.28,92.43,14871.0,91.2867,91.4549,91.2669,91.4153,14871.0
2022-12-01 15:30:00,92.44,92.76,92.44,92.7,10785.0,91.4252,91.7417,91.4252,91.6823,10785.0
2022-12-01 15:40:00,92.71,92.71,92.38,92.48,20558.0,91.6922,91.6922,91.3658,91.4647,20558.0
2022-12-01 15:50:00,92.5,92.84,92.2,92.34,178333.0,91.4845,91.8208,91.1878,91.3263,178333.0
2022-12-02 09:30:00,90.0,91.13,90.0,90.93,22286.0,89.012,90.1296,89.012,89.9318,22286.0
2022-12-02 09:40:00,90.77,91.06,90.03,90.14,11390.0,89.7735,90.0603,89.0416,89.1504,11390.0
2022-12-02 09:50:00,90.16,90.63,90.09,90.36,6222.0,89.1702,89.6351,89.101,89.368,6222.0
2022-12-02 10:00:00,90.36,90.66,90.16,90.42,17517.0,89.368,89.6647,89.1702,89.4274,17517.0
2022-12-02 10:10:00,90.53,90.8,90.44,90.69,4786.0,89.5362,89.8032,89.4471,89.6944,4786.0
2022-12-02 10:20:00,90.67,90.97,90.56,90.56,6895.0,89.6746,89.9713,89.5658,89.5658,6895.0
2022-12-02 10:30:00,90.58,91.05,90.54,90.78,6513.0,89.5856,90.0504,89.546,89.7834,6513.0
2022-12-02 10:40:00,90.75,91.23,90.75,91.23,12578.0,89.7537,90.2285,89.7537,90.2285,12578.0
2022-12-02 10:50:00,91.26,91.47,91.18,91.31,16915.0,90.2581,90.4658,90.179,90.3076,16915.0
2022-12-02 11:00:00,91.31,91.49,91.11,91.4,7573.0,90.3076,90.4856,90.1098,90.3966,7573.0
2022-12-02 11:10:00,91.42,91.48,91.27,91.37,6644.0,90.4164,90.4757,90.268,90.3669,6644.0
2022-12-02 11:20:00,91.39,91.82,91.39,91.74,4734.0,90.3867,90.812,90.3867,90.7329,4734.0
2022-12-02 11:30:00,91.63,91.75,91.49,91.66,6558.0,90.6241,90.7428,90.4856,90.6537,6558.0
2022-12-02 11:40:00,91.57,91.7,91.47,91.47,4550.0,90.5647,90.6933,90.4658,90.4658,4550.0
2022-12-02 11:50:00,91.51,91.56,91.33,91.43,7368.0,90.5054,90.5548,90.3274,90.4263,7368.0
2022-12-02 12:00:00,91.37,91.48,91.3,91.35,5485.0,90.3669,90.4757,90.2977,90.3472,5485.0
2022-12-02 12:10:00,91.47,91.58,91.34,91.34,3174.0,90.4658,90.5746,90.3373,90.3373,3174.0
2022-12-02 12:20:00,91.31,91.36,91.19,91.22,6550.0,90.3076,90.357,90.1889,90.2186,6550.0
2022-12-02 12:30:00,91.27,91.32,91.12,91.14,4919.0,90.268,90.3175,90.1197,90.1395,4919.0
2022-12-02 12:40:00,91.05,91.12,90.95,91.09,5245.0,90.0504,90.1197,89.9515,90.09,5245.0
2022-12-02 12:50:00,91.07,91.08,90.77,90.82,4466.0,90.0702,90.0801,89.7735,89.823,4466.0
2022-12-02 13:00:00,90.9,90.95,90.69,90.7,3828.0,89.9021,89.9515,89.6944,89.7043,3828.0
2022-12-02 13:10:00,90.66,90.81,90.55,90.68,32867.0,89.6647,89.8131,89.5559,89.6845,32867.0
2022-12-02 13:20:00,90.67,90.85,90.67,90.76,27295.0,89.6746,89.8526,89.6746,89.7636,27295.0
2022-12-02 13:30:00,90.77,90.85,90.69,90.79,4809.0,89.7735,89.8526,89.6944,89.7933,4809.0
2022-12-02 13:40:00,90.82,90.93,90.8,90.87,6760.0,89.823,89.9318,89.8032,89.8724,6760.0
2022-12-02 13:50:00,90.89,91.18,90.87,91.14,13721.0,89.8922,90.179,89.8724,90.1395,13721.0
2022-12-02 14:00:00,91.12,91.18,90.97,90.97,18959.0,90.1197,90.179,89.9713,89.9713,18959.0
2022-12-02 14:10:00,90.97,91.26,90.77,91.26,15239.0,89.9713,90.2581,89.7735,90.2581,15239.0
2022-12-02 14:20:00,91.23,91.43,91.1,91.39,10461.0,90.2285,90.4263,90.0999,90.3867,10461.0
2022-12-02 14:30:00,91.41,91.62,91.37,91.52,8908.0,90.4065,90.6142,90.3669,90.5153,8908.0
2022-12-02 14:40:00,91.56,91.74,91.51,91.74,9005.0,90.5548,90.7329,90.5054,90.7329,9005.0
2022-12-02 14:50:00,91.74,92.25,91.7,92.23,11452.0,90.7329,91.2373,90.6933,91.2175,11452.0
2022-12-02 15:00:00,92.28,92.64,92.25,92.61,17244.0,91.2669,91.623,91.2373,91.5933,17244.0
2022-12-02 15:10:00,92.59,92.81,92.56,92.68,19287.0,91.5735,91.7911,91.5439,91.6626,19287.0
2022-12-02 15:20:00,92.64,92.64,92.35,92.4,14020.0,91.623,91.623,91.3362,91.3856,14020.0
2022-12-02 15:30:00,92.42,92.47,92.08,92.29,21838.0,91.4054,91.4549,91.0691,91.2768,21838.0
2022-12-02 15:40:00,92.28,92.31,92.14,92.27,42319.0,91.2669,91.2966,91.1285,91.2571,42319.0
2022-12-02 15:50:00,92.32,92.73,92.24,92.69,93500.0,91.3065,91.712,91.2274,91.6724,93500.0
2022-12-05 09:30:00,92.15,92.44,91.66,92.35,32224.0,91.1384,91.4252,90.6537,91.3362,32224.0
2022-12-05 09:40:00,92.35,92.35,92.0,92.34,16853.0,91.3362,91.3362,90.99,91.3263,16853.0
2022-12-05 09:50:00,92.4,92.41,92.2,92.24,12007.0,91.3856,91.3955,91.1878,91.2274,12007.0
2022-12-05 10:00:00,92.24,92.27,91.7,92.17,30121.0,91.2274,91.2571,90.6933,91.1581,30121.0
2022-12-05 10:10:00,92.22,92.51,92.13,92.39,7204.0,91.2076,91.4944,91.1186,91.3757,7204.0
2022-12-05 10:20:00,92.51,92.72,92.31,92.58,9034.0,91.4944,91.7021,91.2966,91.5636,9034.0
2022-12-05 10:30:00,92.6,92.67,92.34,92.5,8508.0,91.5834,91.6527,91.3263,91.4845,8508.0
2022-12-05 10:40:00,92.55,93.0,92.55,92.95,12417.0,91.534,91.979,91.534,91.9296,12417.0
2022-12-05 10:50:00,92.99,93.38,92.92,93.31,22350.0,91.9691,92.3549,91.8999,92.2856,22350.0
2022-12-05 11:00:00,93.36,93.49,93.3,93.48,9016.0,92.3351,92.4637,92.2757,92.4538,9016.0
2022-12-05 11:10:00,93.5,93.8,93.22,93.3,19149.0,92.4735,92.7703,92.1966,92.2757,19149.0
2022-12-05 11:20:00,93.27,93.35,93.0,93.15,8947.0,92.2461,92.3252,91.979,92.1274,8947.0
2022-12-05 11:30:00,93.12,93.12,92.86,93.01,7723.0,92.0977,92.0977,91.8406,91.9889,7723.0
2022-12-05 11:40:00,93.05,93.29,93.05,93.17,5052.0,92.0285,92.2659,92.0285,92.1472,5052.0
2022-12-05 11:50:00,93.2,93.33,92.94,92.99,18548.0,92.1768,92.3054,91.9197,91.9691,18548.0
2022-12-05 12:00:00,92.96,93.14,92.85,93.09,10686.0,91.9395,92.1175,91.8307,92.0681,10686.0
2022-12-05 12:10:00,93.08,93.3,93.02,93.27,9367.0,92.0582,92.2757,91.9988,92.2461,9367.0
2022-12-05 12:20:00,93.23,93.37,93.13,93.18,7099.0,92.2065,92.345,92.1076,92.1571,7099.0
2022-12-05 12:30:00,93.17,93.25,93.06,93.18,15311.0,92.1472,92.2263,92.0384,92.1571,15311.0
2022-12-05 12:40:00,93.15,93.28,93.08,93.28,8025.0,92.1274,92.256,92.0582,92.256,8025.0
2022-12-05 12:50:00,93.23,93.24,92.97,93.08,9122.0,92.2065,92.2164,91.9494,92.0582,9122.0
2022-12-05 13:00:00,93.08,93.23,93.03,93.23,10827.0,92.0582,92.2065,92.0087,92.2065,10827.0
2022-12-05 13:10:00,93.25,93.47,93.22,93.3,4830.0,92.2263,92.4439,92.1966,92.2757,4830.0
2022-12-05 13:20:00,93.3,93.33,93.15,93.27,16813.0,92.2757,92.3054,92.1274,92.2461,16813.0
2022-12-05 13:30:00,93.26,93.44,93.26,93.44,6051.0,92.2362,92.4142,92.2362,92.4142,6051.0
2022-12-05 13:40:00,93.36,93.39,93.21,93.25,15256.0,92.3351,92.3648,92.1867,92.2263,15256.0
2022-12-05 13:50:00,93.25,93.25,92.77,92.77,24682.0,92.2263,92.2263,91.7516,91.7516,24682.0
2022-12-05 14:00:00,92.79,92.84,92.56,92.8,10391.0,91.7713,91.8208,91.5439,91.7812,10391.0
2022-12-05 14:10:00,92.89,93.0,92.86,92.89,12256.0,91.8702,91.979,91.8406,91.8702,12256.0
2022-12-05 14:20:00,92.89,92.98,92.69,92.72,13207.0,91.8702,91.9593,91.6724,91.7021,13207.0
2022-12-05 14:30:00,92.67,92.68,92.44,92.55,10957.0,91.6527,91.6626,91.4252,91.534,10957.0
2022-12-05 14:40:00,92.54,92.54,92.14,92.32,48818.0,91.5241,91.5241,91.1285,91.3065,48818.0
2022-12-05 14:50:00,92.3,92.39,92.07,92.39,13294.0,91.2867,91.3757,91.0592,91.3757,13294.0
2022-12-05 15:00:00,92.43,92.73,92.43,92.73,7535.0,91.4153,91.712,91.4153,91.712,7535.0
2022-12-05 15:10:00,92.66,92.81,92.52,92.58,13038.0,91.6428,91.7911,91.5043,91.5636,13038.0
2022-12-05 15:20:00,92.54,92.87,92.52,92.77,27727.0,91.5241,91.8505,91.5043,91.7516,27727.0
2022-12-05 15:30:00,92.77,93.09,92.76,93.0,27096.0,91.7516,92.0681,91.7417,91.979,27096.0
2022-12-05 15:40:00,93.0,93.09,92.91,93.04,26864.0,91.979,92.0681,91.89,92.0186,26864.0
2022-12-05 15:50:00,93.08,93.44,92.9,93.41,110938.0,92.0582,92.4142,91.8801,92.3845,110938.0
2022-12-06 09:30:00,93.21,93.43,92.77,92.78,11486.0,92.1867,92.4043,91.7516,91.7615,11486.0
2022-12-06 09:40:00,92.81,92.82,92.0,92.21,16459.0,91.7911,91.801,90.99,91.1977,16459.0
2022-12-06 09:50:00,92.14,92.16,91.74,91.81,27378.0,91.1285,91.1483,90.7329,90.8021,27378.0
2022-12-06 10:00:00,91.72,91.88,91.33,91.56,16496.0,90.7131,90.8713,90.3274,90.5548,16496.0
2022-12-06 10:10:00,91.68,91.68,91.35,91.55,11526.0,90.6735,90.6735,90.3472,90.545,11526.0
2022-12-06 10:20:00,91.63,91.91,91.59,91.62,6208.0,90.6241,90.901,90.5845,90.6142,6208.0
2022-12-06 10:30:00,91.59,91.77,91.4,91.42,5455.0,90.5845,90.7625,90.3966,90.4164,5455.0
2022-12-06 10:40:00,91.46,91.61,91.22,91.51,8390.0,90.4559,90.6043,90.2186,90.5054,8390.0
2022-12-06 10:50:00,91.49,91.68,91.46,91.48,4667.0,90.4856,90.6735,90.4559,90.4757,4667.0
2022-12-06 11:00:00,91.49,91.6,91.35,91.36,4973.0,90.4856,90.5944,90.3472,90.357,4973.0
2022-12-06 11:10:00,91.33,91.55,91.09,91.18,5644.0,90.3274,90.545,90.09,90.179,5644.0
2022-12-06 11:20:00,91.2,91.51,91.16,91.43,4234.0,90.1988,90.5054,90.1592,90.4263,4234.0
2022-12-06 11:30:00,91.44,91.67,91.39,91.44,4937.0,90.4362,90.6636,90.3867,90.4362,4937.0
2022-12-06 11:40:00,91.46,91.68,91.41,91.58,5547.0,90.4559,90.6735,90.4065,90.5746,5547.0
2022-12-06 11:50:00,91.56,91.56,91.24,91.25,3853.0,90.5548,90.5548,90.2384,90.2482,3853.0
2022-12-06 12:00:00,91.32,91.53,91.26,91.43,2225.0,90.3175,90.5252,90.2581,90.4263,2225.0
2022-12-06 12:10:00,91.43,91.51,91.05,91.13,4787.0,90.4263,90.5054,90.0504,90.1296,4787.0
2022-12-06 12:20:00,91.14,91.47,91.12,91.37,4990.0,90.1395,90.4658,90.1197,90.3669,4990.0
2022-12-06 12:30:00,91.31,91.55,91.31,91.46,9752.0,90.3076,90.545,90.3076,90.4559,9752.0
2022-12-06 12:40:00,91.46,91.5,91.3,91.45,3984.0,90.4559,90.4955,90.2977,90.4461,3984.0
2022-12-06 12:50:00,91.38,91.38,90.87,90.88,37200.0,90.3768,90.3768,89.8724,89.8823,37200.0
2022-12-06 13:00:00,90.88,91.03,90.73,90.73,4184.0,89.8823,90.0307,89.734,89.734,4184.0
2022-12-06 13:10:00,90.64,90.84,90.64,90.78,3978.0,89.6449,89.8428,89.6449,89.7834,3978.0
2022-12-06 13:20:00,90.82,90.82,90.55,90.6,4426.0,89.823,89.823,89.5559,89.6054,4426.0
2022-12-06 13:30:00,90.56,90.66,90.42,90.56,6346.0,89.5658,89.6647,89.4274,89.5658,6346.0
2022-12-06 13:40:00,90.53,90.78,90.53,90.69,8200.0,89.5362,89.7834,89.5362,89.6944,8200.0
2022-12-06 13:50:00,90.7,90.75,90.48,90.56,10665.0,89.7043,89.7537,89.4867,89.5658,10665.0
2022-12-06 14:00:00,90.59,90.61,90.3,90.35,6683.0,89.5955,89.6153,89.3087,89.3581,6683.0
2022-12-06 14:10:00,90.33,90.53,90.25,90.48,5995.0,89.3383,89.5362,89.2592,89.4867,5995.0
2022-12-06 14:20:00,90.47,90.49,90.17,90.22,5591.0,89.4768,89.4966,89.1801,89.2296,5591.0
2022-12-06 14:30:00,90.2,90.27,90.11,90.23,8190.0,89.2098,89.279,89.1208,89.2394,8190.0
2022-12-06 14:40:00,90.23,90.44,90.22,90.3,12921.0,89.2394,89.4471,89.2296,89.3087,12921.0
2022-12-06 14:50:00,90.26,90.38,90.21,90.21,7889.0,89.2691,89.3878,89.2197,89.2197,7889.0
2022-12-06 15:00:00,90.2,90.53,90.2,90.43,16299.0,89.2098,89.5362,89.2098,89.4373,16299.0
2022-12-06 15:10:00,90.38,90.39,89.78,89.94,28887.0,89.3878,89.3977,88.7944,88.9526,28887.0
2022-12-06 15:20:00,89.94,89.95,89.5,89.62,36352.0,88.9526,88.9625,88.5175,88.6361,36352.0
2022-12-06 15:30:00,89.61,90.07,89.61,89.95,27792.0,88.6263,89.0812,88.6263,88.9625,27792.0
2022-12-06 15:40:00,89.97,90.4,89.88,90.39,50647.0,88.9823,89.4076,88.8933,89.3977,50647.0
2022-12-06 15:50:00,90.39,90.51,90.12,90.38,108804.0,89.3977,89.5164,89.1307,89.3878,108804.0
2022-12-07 09:30:00,89.36,90.8,89.3,90.49,21839.0,88.379,89.8032,88.3197,89.4966,21839.0
2022-12-07 09:40:00,90.48,90.56,89.58,89.59,9400.0,89.4867,89.5658,88.5966,88.6065,9400.0
2022-12-07 09:50:00,89.62,89.68,89.28,89.28,16003.0,88.6361,88.6955,88.2999,88.2999,16003.0
2022-12-07 10:00:00,89.21,89.77,89.12,89.53,12273.0,88.2306,88.7845,88.1416,88.5471,12273.0
2022-12-07 10:10:00,89.62,89.69,89.09,89.64,10652.0,88.6361,88.7054,88.112,88.6559,10652.0
2022-12-07 10:20:00,89.47,89.56,89.04,89.49,10196.0,88.4878,88.5768,88.0625,88.5076,10196.0
2022-12-07 10:30:00,89.48,89.68,89.21,89.21,9185.0,88.4977,88.6955,88.2306,88.2306,9185.0
2022-12-07 10:40:00,89.15,89.9,89.15,89.88,10375.0,88.1713,88.9131,88.1713,88.8933,10375.0
2022-12-07 10:50:00,89.87,90.25,89.87,89.95,10956.0,88.8834,89.2592,88.8834,88.9625,10956.0
2022-12-07 11:00:00,89.92,90.37,89.88,90.14,9730.0,88.9329,89.3779,88.8933,89.1504,9730.0
2022-12-07 11:10:00,90.18,90.18,89.77,89.77,11214.0,89.19,89.19,88.7845,88.7845,11214.0
2022-12-07 11:20:00,89.76,89.76,89.36,89.44,7620.0,88.7746,88.7746,88.379,88.4581,7620.0
2022-12-07 11:30:00,89.41,89.68,89.4,89.64,5258.0,88.4284,88.6955,88.4186,88.6559,5258.0
2022-12-07 11:40:00,89.62,89.87,89.62,89.79,6274.0,88.6361,88.8834,88.6361,88.8043,6274.0
2022-12-07 11:50:00,89.8,90.01,89.74,89.89,12433.0,88.8142,89.0219,88.7548,88.9032,12433.0
2022-12-07 12:00:00,89.89,89.98,89.6,89.7,11193.0,88.9032,88.9922,88.6164,88.7153,11193.0
2022-12-07 12:10:00,89.66,89.83,89.49,89.7,11500.0,88.6757,88.8438,88.5076,88.7153,11500.0
2022-12-07 12:20:00,89.67,89.78,89.55,89.6,5477.0,88.6856,88.7944,88.5669,88.6164,5477.0
2022-12-07 12:30:00,89.66,89.81,89.58,89.74,7065.0,88.6757,88.8241,88.5966,88.7548,7065.0
2022-12-07 12:40:00,89.8,90.04,89.78,90.02,5055.0,88.8142,89.0515,88.7944,89.0318,5055.0
2022-12-07 12:50:00,90.0,90.07,89.91,89.95,6714.0,89.012,89.0812,88.923,88.9625,6714.0
2022-12-07 13:00:00,89.95,90.02,89.7,89.91,6542.0,88.9625,89.0318,88.7153,88.923,6542.0
2022-12-07 13:10:00,89.9,90.13,89.87,90.13,6498.0,88.9131,89.1405,88.8834,89.1405,6498.0
2022-12-07 13:20:00,90.08,90.08,89.85,89.92,7100.0,89.0911,89.0911,88.8636,88.9329,7100.0
2022-12-07 13:30:00,89.94,89.98,89.77,89.95,8194.0,88.9526,88.9922,88.7845,88.9625,8194.0
2022-12-07 13:40:00,89.93,90.34,89.92,90.34,7279.0,88.9427,89.3482,88.9329,89.3482,7279.0
2022-12-07 13:50:00,90.29,90.35,90.19,90.28,15832.0,89.2988,89.3581,89.1999,89.2889,15832.0
2022-12-07 14:00:00,90.28,90.5,90.08,90.48,17948.0,89.2889,89.5065,89.0911,89.4867,17948.0
2022-12-07 14:10:00,90.51,90.8,90.51,90.71,7641.0,89.5164,89.8032,89.5164,89.7142,7641.0
2022-12-07 14:20:00,90.74,90.81,90.62,90.75,24298.0,89.7438,89.8131,89.6252,89.7537,24298.0
2022-12-07 14:30:00,90.72,91.07,90.69,91.03,11519.0,89.7241,90.0702,89.6944,90.0307,11519.0
2022-12-07 14:40:00,91.04,91.06,90.88,91.06,20003.0,90.0406,90.0603,89.8823,90.0603,20003.0
2022-12-07 14:50:00,91.05,91.1,90.92,91.0,21955.0,90.0504,90.0999,89.9219,90.001,21955.0
2022-12-07 15:00:00,90.99,91.19,90.9,90.92,46547.0,89.9911,90.1889,89.9021,89.9219,46547.0
2022-12-07 15:10:00,90.92,90.99,90.79,90.85,14579.0,89.9219,89.9911,89.7933,89.8526,14579.0
2022-12-07 15:20:00,90.85,91.16,90.82,91.14,14600.0,89.8526,90.1592,89.823,90.1395,14600.0
2022-12-07 15:30:00,91.15,91.25,91.07,91.16,18523.0,90.1493,90.2482,90.0702,90.1592,18523.0
2022-12-07 15:40:00,91.16,91.34,91.08,91.27,32627.0,90.1592,90.3373,90.0801,90.268,32627.0
2022-12-07 15:50:00,91.21,91.47,91.2,91.41,160706.0,90.2087,90.4658,90.1988,90.4065,160706.0
2022-12-08 09:30:00,91.97,92.28,91.69,92.22,15755.0,90.9603,91.2669,90.6834,91.2076,15755.0
2022-12-08 09:40:00,92.14,92.42,91.77,92.41,14062.0,91.1285,91.4054,90.7625,91.3955,14062.0
2022-12-08 09:50:00,92.42,93.0,92.42,92.96,12428.0,91.4054,91.979,91.4054,91.9395,12428.0
2022-12-08 10:00:00,93.02,93.71,92.88,93.55,12943.0,91.9988,92.6812,91.8604,92.523,12943.0
2022-12-08 10:10:00,93.56,94.31,93.52,94.24,33367.0,92.5329,93.2747,92.4933,93.2054,33367.0
2022-12-08 10:20:00,94.22,94.96,94.19,94.89,24494.0,93.1856,93.9175,93.156,93.8483,24494.0
2022-12-08 10:30:00,94.88,95.13,94.58,95.07,19379.0,93.8384,94.0857,93.5417,94.0263,19379.0
2022-12-08 10:40:00,95.07,95.07,94.51,94.7,10640.0,94.0263,94.0263,93.4725,93.6604,10640.0
2022-12-08 10:50:00,94.79,94.79,94.44,94.58,8339.0,93.7494,93.7494,93.4032,93.5417,8339.0
2022-12-08 11:00:00,94.64,94.8,94.45,94.45,5719.0,93.601,93.7593,93.4131,93.4131,5719.0
2022-12-08 11:10:00,94.44,94.68,93.68,93.75,23946.0,93.4032,93.6406,92.6516,92.7208,23946.0
2022-12-08 11:20:00,93.76,94.12,93.58,94.12,7556.0,92.7307,93.0867,92.5527,93.0867,7556.0
2022-12-08 11:30:00,94.19,94.3,94.1,94.18,6680.0,93.156,93.2648,93.067,93.1461,6680.0
2022-12-08 11:40:00,94.2,94.38,94.01,94.33,7182.0,93.1659,93.3439,92.978,93.2944,7182.0
2022-12-08 11:50:00,94.33,94.4,94.25,94.3,4750.0,93.2944,93.3637,93.2153,93.2648,4750.0
2022-12-08 12:00:00,94.23,94.29,94.05,94.18,5437.0,93.1955,93.2549,93.0175,93.1461,5437.0
2022-12-08 12:10:00,94.21,94.3,94.14,94.26,10672.0,93.1758,93.2648,93.1065,93.2252,10672.0
2022-12-08 12:20:00,94.23,94.23,93.89,94.06,7102.0,93.1955,93.1955,92.8593,93.0274,7102.0
2022-12-08 12:30:00,93.99,94.12,93.98,93.98,3732.0,92.9582,93.0867,92.9483,92.9483,3732.0
2022-12-08 12:40:00,94.02,94.1,93.9,93.99,5797.0,92.9878,93.067,92.8692,92.9582,5797.0
2022-12-08 12:50:00,94.01,94.28,94.0,94.26,5964.0,92.978,93.245,92.9681,93.2252,5964.0
2022-12-08 13:00:00,94.28,94.55,94.26,94.55,4960.0,93.245,93.512,93.2252,93.512,4960.0
2022-12-08 13:10:00,94.45,94.53,94.32,94.48,3412.0,93.4131,93.4922,93.2845,93.4428,3412.0
2022-12-08 13:20:00,94.48,94.65,94.39,94.62,10592.0,93.4428,93.6109,93.3538,93.5813,10592.0
2022-12-08 13:30:00,94.65,94.8,94.6,94.76,7815.0,93.6109,93.7593,93.5615,93.7197,7815.0
2022-12-08 13:40:00,94.79,94.81,94.63,94.66,5843.0,93.7494,93.7692,93.5911,93.6208,5843.0
2022-12-08 13:50:00,94.61,94.61,94.46,94.53,3500.0,93.5714,93.5714,93.423,93.4922,3500.0
2022-12-08 14:00:00,94.47,94.47,93.79,94.0,10714.0,93.4329,93.4329,92.7604,92.9681,10714.0
2022-12-08 14:10:00,93.94,94.18,93.86,94.16,6654.0,92.9087,93.1461,92.8296,93.1263,6654.0
2022-12-08 14:20:00,94.14,94.33,94.14,94.21,3901.0,93.1065,93.2944,93.1065,93.1758,3901.0
2022-12-08 14:30:00,94.22,94.22,94.02,94.15,4439.0,93.1856,93.1856,92.9878,93.1164,4439.0
2022-12-08 14:40:00,94.16,94.38,94.16,94.32,5912.0,93.1263,93.3439,93.1263,93.2845,5912.0
2022-12-08 14:50:00,94.3,94.55,94.21,94.4,5227.0,93.2648,93.512,93.1758,93.3637,5227.0
2022-12-08 15:00:00,94.37,94.51,94.18,94.51,7458.0,93.334,93.4725,93.1461,93.4725,7458.0
2022-12-08 15:10:00,94.51,94.62,94.41,94.48,10521.0,93.4725,93.5813,93.3736,93.4428,10521.0
2022-12-08 15:20:00,94.48,94.69,94.39,94.64,11865.0,93.4428,93.6505,93.3538,93.601,11865.0
2022-12-08 15:30:00,94.67,94.82,94.34,94.4,19997.0,93.6307,93.7791,93.3043,93.3637,19997.0
2022-12-08 15:40:00,94.36,94.47,94.1,94.25,26744.0,93.3241,93.4329,93.067,93.2153,26744.0
2022-12-08 15:50:00,94.19,94.87,94.06,94.85,123093.0,93.156,93.8285,93.0274,93.8087,123093.0
2022-12-09 09:30:00,93.16,93.75,92.8,93.6,32112.0,92.1373,92.7208,91.7812,92.5725,32112.0
2022-12-09 09:40:00,93.63,93.92,93.38,93.67,13960.0,92.6021,92.8889,92.3549,92.6417,13960.0
2022-12-09 09:50:00,93.53,93.74,93.21,93.74,10042.0,92.5032,92.7109,92.1867,92.7109,10042.0
2022-12-09 10:00:00,93.83,94.14,93.43,94.14,15220.0,92.7999,93.1065,92.4043,93.1065,15220.0
2022-12-09 10:10:00,94.3,94.36,93.96,94.34,8961.0,93.2648,93.3241,92.9285,93.3043,8961.0
2022-12-09 10:20:00,94.31,94.51,94.09,94.14,7963.0,93.2747,93.4725,93.0571,93.1065,7963.0
2022-12-09 10:30:00,94.21,94.56,94.08,94.29,9160.0,93.1758,93.5219,93.0472,93.2549,9160.0
2022-12-09 10:40:00,94.31,94.31,94.01,94.09,7456.0,93.2747,93.2747,92.978,93.0571,7456.0
2022-12-09 10:50:00,94.02,94.78,93.94,94.78,11701.0,92.9878,93.7395,92.9087,93.7395,11701.0
2022-12-09 11:00:00,94.78,94.78,94.41,94.41,17764.0,93.7395,93.7395,93.3736,93.3736,17764.0
2022-12-09 11:10:00,94.37,94.53,94.28,94.51,8250.0,93.334,93.4922,93.245,93.4725,8250.0
2022-12-09 11:20:00,94.45,94.59,94.28,94.42,12769.0,93.4131,93.5516,93.245,93.3834,12769.0
2022-12-09 11:30:00,94.45,94.84,94.4,94.48,27917.0,93.4131,93.7988,93.3637,93.4428,27917.0
2022-12-09 11:40:00,94.48,94.8,94.47,94.69,5308.0,93.4428,93.7593,93.4329,93.6505,5308.0
2022-12-09 11:50:00,94.76,94.84,94.41,94.41,10492.0,93.7197,93.7988,93.3736,93.3736,10492.0
2022-12-09 12:00:00,94.41,94.41,93.99,94.05,13495.0,93.3736,93.3736,92.9582,93.0175,13495.0
2022-12-09 12:10:00,94.04,94.23,93.87,94.0,19415.0,93.0076,93.1955,92.8395,92.9681,19415.0
2022-12-09 12:20:00,94.0,94.0,93.75,93.95,11423.0,92.9681,92.9681,92.7208,92.9186,11423.0
2022-12-09 12:30:00,93.98,94.24,93.97,94.22,25684.0,92.9483,93.2054,92.9384,93.1856,25684.0
2022-12-09 12:40:00,94.24,94.46,94.15,94.37,70048.0,93.2054,93.423,93.1164,93.334,70048.0
2022-12-09 12:50:00,94.41,94.51,94.11,94.11,14633.0,93.3736,93.4725,93.0769,93.0769,14633.0
2022-12-09 13:00:00,94.06,94.06,93.73,93.75,8216.0,93.0274,93.0274,92.701,92.7208,8216.0
2022-12-09 13:10:00,93.72,93.73,93.36,93.73,12554.0,92.6911,92.701,92.3351,92.701,12554.0
2022-12-09 13:20:00,93.76,94.07,93.71,93.95,23883.0,92.7307,93.0373,92.6812,92.9186,23883.0
2022-12-09 13:30:00,93.92,94.21,93.85,94.15,57591.0,92.8889,93.1758,92.8197,93.1164,57591.0
2022-12-09 13:40:00,94.15,94.18,93.83,93.88,16632.0,93.1164,93.1461,92.7999,92.8494,16632.0
2022-12-09 13:50:00,93.89,94.0,93.72,93.75,8693.0,92.8593,92.9681,92.6911,92.7208,8693.0
2022-12-09 14:00:00,93.76,93.76,93.35,93.5,11089.0,92.7307,92.7307,92.3252,92.4735,11089.0
2022-12-09 14:10:00,93.46,93.81,93.43,93.72,8940.0,92.434,92.7801,92.4043,92.6911,8940.0
2022-12-09 14:20:00,93.76,93.81,93.63,93.72,9335.0,92.7307,92.7801,92.6021,92.6911,9335.0
2022-12-09 14:30:00,93.71,93.81,93.67,93.76,5632.0,92.6812,92.7801,92.6417,92.7307,5632.0
2022-12-09 14:40:00,93.75,93.76,93.53,93.58,12102.0,92.7208,92.7307,92.5032,92.5527,12102.0
2022-12-09 14:50:00,93.55,93.75,93.54,93.74,6845.0,92.523,92.7208,92.5131,92.7109,6845.0
2022-12-09 15:00:00,93.73,93.91,93.69,93.74,8949.0,92.701,92.879,92.6615,92.7109,8949.0
2022-12-09 15:10:00,93.76,93.85,93.69,93.78,7411.0,92.7307,92.8197,92.6615,92.7505,7411.0
2022-12-09 15:20:00,93.74,93.75,93.39,93.39,13504.0,92.7109,92.7208,92.3648,92.3648,13504.0
2022-12-09 15:30:00,93.32,93.43,92.68,92.74,35388.0,92.2955,92.4043,91.6626,91.7219,35388.0
2022-12-09 15:40:00,92.7,92.93,92.68,92.69,30198.0,91.6823,91.9098,91.6626,91.6724,30198.0
2022-12-09 15:50:00,92.69,92.85,92.35,92.41,213402.0,91.6724,91.8307,91.3362,91.3955,213402.0
2022-12-12 09:30:00,91.87,92.46,91.42,91.62,16279.0,90.8614,91.445,90.4164,90.6142,16279.0
2022-12-12 09:40:00,91.56,92.17,91.56,91.97,10832.0,90.5548,91.1581,90.5548,90.9603,10832.0
2022-12-12 09:50:00,91.98,92.56,91.98,92.45,4824.0,90.9702,91.5439,90.9702,91.4351,4824.0
2022-12-12 10:00:00,92.45,92.69,92.16,92.69,7103.0,91.4351,91.6724,91.1483,91.6724,7103.0
2022-12-12 10:10:00,92.69,92.99,92.55,92.69,49665.0,91.6724,91.9691,91.534,91.6724,49665.0
2022-12-12 10:20:00,92.71,93.16,92.71,93.01,8900.0,91.6922,92.1373,91.6922,91.9889,8900.0
2022-12-12 10:30:00,92.91,93.13,92.86,93.13,2247.0,91.89,92.1076,91.8406,92.1076,2247.0
2022-12-12 10:40:00,93.12,93.33,92.97,93.04,10442.0,92.0977,92.3054,91.9494,92.0186,10442.0
2022-12-12 10:50:00,93.0,93.0,92.83,92.92,7671.0,91.979,91.979,91.8109,91.8999,7671.0
2022-12-12 11:00:00,92.86,93.18,92.79,93.09,8661.0,91.8406,92.1571,91.7713,92.0681,8661.0
2022-12-12 11:10:00,93.08,93.08,92.61,92.61,4564.0,92.0582,92.0582,91.5933,91.5933,4564.0
2022-12-12 11:20:00,92.64,92.85,92.64,92.82,4534.0,91.623,91.8307,91.623,91.801,4534.0
2022-12-12 11:30:00,92.66,92.66,92.48,92.63,5430.0,91.6428,91.6428,91.4647,91.6131,5430.0
2022-12-12 11:40:00,92.57,92.67,92.48,92.67,4096.0,91.5538,91.6527,91.4647,91.6527,4096.0
2022-12-12 11:50:00,92.58,92.62,92.51,92.61,3201.0,91.5636,91.6032,91.4944,91.5933,3201.0
2022-12-12 12:00:00,92.58,92.8,92.56,92.72,9034.0,91.5636,91.7812,91.5439,91.7021,9034.0
2022-12-12 12:10:00,92.71,92.84,92.68,92.84,2564.0,91.6922,91.8208,91.6626,91.8208,2564.0
2022-12-12 12:20:00,92.86,92.86,92.68,92.82,5865.0,91.8406,91.8406,91.6626,91.801,5865.0
2022-12-12 12:30:00,92.81,92.83,92.79,92.83,1535.0,91.7911,91.8109,91.7713,91.8109,1535.0
2022-12-12 12:40:00,92.85,93.0,92.77,92.98,12200.0,91.8307,91.979,91.7516,91.9593,12200.0
2022-12-12 12:50:00,92.97,93.16,92.97,93.16,2887.0,91.9494,92.1373,91.9494,92.1373,2887.0
2022-12-12 13:00:00,93.12,93.31,92.93,93.06,8321.0,92.0977,92.2856,91.9098,92.0384,8321.0
2022-12-12 13:10:00,93.06,93.06,92.88,92.92,5396.0,92.0384,92.0384,91.8604,91.8999,5396.0
2022-12-12 13:20:00,92.9,92.94,92.71,92.79,9823.0,91.8801,91.9197,91.6922,91.7713,9823.0
2022-12-12 13:30:00,92.85,93.0,92.83,92.92,4130.0,91.8307,91.979,91.8109,91.8999,4130.0
2022-12-12 13:40:00,92.92,93.14,92.92,93.14,2900.0,91.8999,92.1175,91.8999,92.1175,2900.0
2022-12-12 13:50:00,93.14,93.14,92.99,93.12,9224.0,92.1175,92.1175,91.9691,92.0977,9224.0
2022-12-12 14:00:00,93.14,93.16,93.0,93.02,3700.0,92.1175,92.1373,91.979,91.9988,3700.0
2022-12-12 14:10:00,93.05,93.17,93.01,93.17,5481.0,92.0285,92.1472,91.9889,92.1472,5481.0
2022-12-12 14:20:00,93.15,93.3,93.04,93.3,3147.0,92.1274,92.2757,92.0186,92.2757,3147.0
2022-12-12 14:30:00,93.25,93.33,93.14,93.33,4369.0,92.2263,92.3054,92.1175,92.3054,4369.0
2022-12-12 14:40:00,93.33,93.52,93.33,93.45,5584.0,92.3054,92.4933,92.3054,92.4241,5584.0
2022-12-12 14:50:00,93.5,93.91,93.48,93.87,16974.0,92.4735,92.879,92.4538,92.8395,16974.0
2022-12-12 15:00:00,93.91,94.5,93.91,94.47,9474.0,92.879,93.4626,92.879,93.4329,9474.0
2022-12-12 15:10:00,94.59,94.78,94.42,94.75,22587.0,93.5516,93.7395,93.3834,93.7098,22587.0
2022-12-12 15:20:00,94.74,94.85,94.56,94.7,15304.0,93.6999,93.8087,93.5219,93.6604,15304.0
2022-12-12 15:30:00,94.73,94.73,94.4,94.47,18737.0,93.69,93.69,93.3637,93.4329,18737.0
2022-12-12 15:40:00,94.44,94.45,94.12,94.35,21456.0,93.4032,93.4131,93.0867,93.3142,21456.0
2022-12-12 15:50:00,94.33,94.62,94.12,94.61,88483.0,93.2944,93.5813,93.0867,93.5714,88483.0
2022-12-13 09:30:00,98.77,99.12,97.03,97.58,46980.0,97.6857,98.0319,95.9648,96.5088,46980.0
2022-12-13 09:40:00,97.75,99.15,97.73,98.73,15822.0,96.6769,98.0615,96.6571,97.6461,15822.0
2022-12-13 09:50:00,98.75,99.1,98.53,98.53,12791.0,97.6659,98.0121,97.4483,97.4483,12791.0
2022-12-13 10:00:00,98.6,98.66,98.01,98.34,14998.0,97.5176,97.5769,96.934,97.2604,14998.0
2022-12-13 10:10:00,98.47,98.7,97.78,98.08,11137.0,97.389,97.6165,96.7066,97.0033,11137.0
2022-12-13 10:20:00,97.97,98.1,96.8,97.03,24844.0,96.8945,97.023,95.7373,95.9648,24844.0
2022-12-13 10:30:00,97.11,97.33,96.47,96.47,12511.0,96.0439,96.2615,95.4109,95.4109,12511.0
2022-12-13 10:40:00,96.4,97.21,96.39,96.57,10241.0,95.3417,96.1428,95.3318,95.5098,10241.0
2022-12-13 10:50:00,96.78,97.08,96.62,97.06,9638.0,95.7175,96.0142,95.5593,95.9945,9638.0
2022-12-13 11:00:00,97.15,97.29,96.88,97.01,5333.0,96.0835,96.2219,95.8164,95.945,5333.0
2022-12-13 11:10:00,97.13,97.67,97.08,97.49,12326.0,96.0637,96.5978,96.0142,96.4197,12326.0
2022-12-13 11:20:00,97.52,97.54,97.21,97.5,8670.0,96.4494,96.4692,96.1428,96.4296,8670.0
2022-12-13 11:30:00,97.48,97.78,97.45,97.54,11333.0,96.4099,96.7066,96.3802,96.4692,11333.0
2022-12-13 11:40:00,97.59,97.75,96.85,97.01,9583.0,96.5186,96.6769,95.7868,95.945,9583.0
2022-12-13 11:50:00,96.98,97.03,96.52,96.9,7245.0,95.9153,95.9648,95.4604,95.8362,7245.0
2022-12-13 12:00:00,96.98,97.18,96.89,96.91,6983.0,95.9153,96.1131,95.8263,95.8461,6983.0
2022-12-13 12:10:00,96.91,96.91,95.73,95.73,10049.0,95.8461,95.8461,94.6791,94.6791,10049.0
2022-12-13 12:20:00,95.77,96.12,95.59,95.7,6738.0,94.7186,95.0648,94.5406,94.6494,6738.0
2022-12-13 12:30:00,95.59,95.86,95.31,95.7,7378.0,94.5406,94.8076,94.2637,94.6494,7378.0
2022-12-13 12:40:00,95.68,95.85,95.44,95.45,6222.0,94.6296,94.7978,94.3923,94.4021,6222.0
2022-12-13 12:50:00,95.56,95.71,95.43,95.69,6795.0,94.5109,94.6593,94.3824,94.6395,6795.0
2022-12-13 13:00:00,95.71,95.96,95.58,95.63,10738.0,94.6593,94.9065,94.5307,94.5802,10738.0
2022-12-13 13:10:00,95.65,96.04,95.63,96.0,8670.0,94.5999,94.9857,94.5802,94.9461,8670.0
2022-12-13 13:20:00,95.95,96.22,95.86,96.11,5978.0,94.8967,95.1637,94.8076,95.0549,5978.0
2022-12-13 13:30:00,96.25,96.57,96.17,96.32,6553.0,95.1934,95.5098,95.1142,95.2626,6553.0
2022-12-13 13:40:00,96.26,96.29,95.91,95.97,4861.0,95.2032,95.2329,94.8571,94.9164,4861.0
2022-12-13 13:50:00,95.93,96.03,95.67,96.03,5847.0,94.8769,94.9758,94.6197,94.9758,5847.0
2022-12-13 14:00:00,96.07,96.26,95.89,95.99,10147.0,95.0153,95.2032,94.8373,94.9362,10147.0
2022-12-13 14:10:00,95.97,96.11,95.91,96.01,6043.0,94.9164,95.0549,94.8571,94.956,6043.0
2022-12-13 14:20:00,96.06,96.07,95.87,96.04,6447.0,95.0054,95.0153,94.8175,94.9857,6447.0
2022-12-13 14:30:00,96.07,96.19,95.9,96.19,6126.0,95.0153,95.134,94.8472,95.134,6126.0
2022-12-13 14:40:00,96.2,96.69,96.2,96.46,7175.0,95.1439,95.6285,95.1439,95.4011,7175.0
2022-12-13 14:50:00,96.45,96.45,95.97,96.09,9957.0,95.3912,95.3912,94.9164,95.0351,9957.0
2022-12-13 15:00:00,96.03,96.05,95.6,95.82,8254.0,94.9758,94.9956,94.5505,94.7681,8254.0
2022-12-13 15:10:00,95.78,96.26,95.71,96.23,5857.0,94.7285,95.2032,94.6593,95.1736,5857.0
2022-12-13 15:20:00,96.21,96.61,96.12,96.56,10733.0,95.1538,95.5494,95.0648,95.5,10733.0
2022-12-13 15:30:00,96.57,96.84,96.19,96.24,16772.0,95.5098,95.7769,95.134,95.1835,16772.0
2022-12-13 15:40:00,96.24,96.67,96.17,96.47,21112.0,95.1835,95.6087,95.1142,95.4109,21112.0
2022-12-13 15:50:00,96.59,96.89,96.48,96.5,134157.0,95.5296,95.8263,95.4208,95.4406,134157.0
2022-12-14 09:30:00,95.79,96.57,95.5,96.29,15222.0,94.7384,95.5098,94.4516,95.2329,15222.0
2022-12-14 09:40:00,96.26,96.8,96.23,96.8,11743.0,95.2032,95.7373,95.1736,95.7373,11743.0
2022-12-14 09:50:00,97.02,97.19,96.75,96.83,7631.0,95.9549,96.123,95.6879,95.767,7631.0
2022-12-14 10:00:00,96.94,97.24,96.85,97.13,8097.0,95.8758,96.1725,95.7868,96.0637,8097.0
2022-12-14 10:10:00,97.19,97.27,97.03,97.04,5190.0,96.123,96.2022,95.9648,95.9747,5190.0
2022-12-14 10:20:00,96.97,97.08,96.64,96.79,10967.0,95.9055,96.0142,95.5791,95.7274,10967.0
2022-12-14 10:30:00,96.8,96.89,96.46,96.47,14245.0,95.7373,95.8263,95.4011,95.4109,14245.0
2022-12-14 10:40:00,96.46,96.72,96.46,96.56,12275.0,95.4011,95.6582,95.4011,95.5,12275.0
2022-12-14 10:50:00,96.62,96.7,96.39,96.64,5427.0,95.5593,95.6384,95.3318,95.5791,5427.0
2022-12-14 11:00:00,96.68,96.73,96.21,96.23,11680.0,95.6186,95.6681,95.1538,95.1736,11680.0
2022-12-14 11:10:00,96.22,96.31,96.09,96.17,3625.0,95.1637,95.2527,95.0351,95.1142,3625.0
2022-12-14 11:20:00,96.12,96.35,96.11,96.35,3962.0,95.0648,95.2923,95.0549,95.2923,3962.0
2022-12-14 11:30:00,96.31,96.39,96.25,96.39,3399.0,95.2527,95.3318,95.1934,95.3318,3399.0
2022-12-14 11:40:00,96.33,96.34,95.97,95.97,3752.0,95.2725,95.2824,94.9164,94.9164,3752.0
2022-12-14 11:50:00,96.01,96.23,96.0,96.04,2144.0,94.956,95.1736,94.9461,94.9857,2144.0
2022-12-14 12:00:00,96.04,96.26,96.03,96.25,3618.0,94.9857,95.2032,94.9758,95.1934,3618.0
2022-12-14 12:10:00,96.29,96.29,95.87,95.93,5904.0,95.2329,95.2329,94.8175,94.8769,5904.0
2022-12-14 12:20:00,95.89,96.01,95.75,95.96,6472.0,94.8373,94.956,94.6988,94.9065,6472.0
2022-12-14 12:30:00,95.96,96.04,95.79,95.91,20270.0,94.9065,94.9857,94.7384,94.8571,20270.0
2022-12-14 12:40:00,95.92,96.0,95.8,95.9,4023.0,94.867,94.9461,94.7483,94.8472,4023.0
2022-12-14 12:50:00,95.88,95.98,95.8,95.83,3192.0,94.8274,94.9263,94.7483,94.778,3192.0
2022-12-14 13:00:00,95.84,96.21,95.82,96.12,6981.0,94.7879,95.1538,94.7681,95.0648,6981.0
2022-12-14 13:10:00,96.11,96.21,95.83,95.93,15256.0,95.0549,95.1538,94.778,94.8769,15256.0
2022-12-14 13:20:00,95.95,96.08,95.85,95.9,7343.0,94.8967,95.0252,94.7978,94.8472,7343.0
2022-12-14 13:30:00,95.91,96.49,95.87,96.46,11422.0,94.8571,95.4307,94.8175,95.4011,11422.0
2022-12-14 13:40:00,96.48,96.48,96.22,96.24,14489.0,95.4208,95.4208,95.1637,95.1835,14489.0
2022-12-14 13:50:00,96.17,96.56,96.16,96.4,5364.0,95.1142,95.5,95.1043,95.3417,5364.0
2022-12-14 14:00:00,96.34,96.34,93.57,93.92,29921.0,95.2824,95.2824,92.5428,92.8889,29921.0
2022-12-14 14:10:00,94.02,94.73,93.8,94.51,25516.0,92.9878,93.69,92.7703,93.4725,25516.0
2022-12-14 14:20:00,94.48,94.59,94.1,94.35,25100.0,93.4428,93.5516,93.067,93.3142,25100.0
2022-12-14 14:30:00,94.19,94.47,93.14,93.5,28290.0,93.156,93.4329,92.1175,92.4735,28290.0
2022-12-14 14:40:00,93.58,94.42,93.2,94.09,19198.0,92.5527,93.3834,92.1768,93.0571,19198.0
2022-12-14 14:50:00,94.01,94.1,93.23,93.34,16990.0,92.978,93.067,92.2065,92.3153,16990.0
2022-12-14 15:00:00,93.41,94.2,93.27,93.76,20027.0,92.3845,93.1659,92.2461,92.7307,20027.0
2022-12-14 15:10:00,93.85,95.21,93.81,94.33,28835.0,92.8197,94.1648,92.7801,93.2944,28835.0
2022-12-14 15:20:00,94.45,94.59,93.47,93.48,18215.0,93.4131,93.5516,92.4439,92.4538,18215.0
2022-12-14 15:30:00,93.35,93.85,93.28,93.63,21222.0,92.3252,92.8197,92.256,92.6021,21222.0
2022-12-14 15:40:00,93.71,94.11,93.53,94.02,41793.0,92.6812,93.0769,92.5032,92.9878,41793.0
2022-12-14 15:50:00,94.0,94.57,94.0,94.13,103668.0,92.9681,93.5318,92.9681,93.0966,103668.0
2022-12-15 09:30:00,92.3,92.51,91.28,91.61,29904.0,91.2867,91.4944,90.2779,90.6043,29904.0
2022-12-15 09:40:00,91.5,91.5,90.77,91.05,14720.0,90.4955,90.4955,89.7735,90.0504,14720.0
2022-12-15 09:50:00,91.06,91.4,90.52,90.66,25323.0,90.0603,90.3966,89.5263,89.6647,25323.0
2022-12-15 10:00:00,90.66,90.66,90.13,90.27,8584.0,89.6647,89.6647,89.1405,89.279,8584.0
2022-12-15 10:10:00,90.26,90.7,90.24,90.59,12043.0,89.2691,89.7043,89.2493,89.5955,12043.0
2022-12-15 10:20:00,90.57,90.58,90.32,90.4,7149.0,89.5757,89.5856,89.3285,89.4076,7149.0
2022-12-15 10:30:00,90.27,90.63,90.16,90.61,10049.0,89.279,89.6351,89.1702,89.6153,10049.0
2022-12-15 10:40:00,90.7,90.87,90.65,90.68,6170.0,89.7043,89.8724,89.6548,89.6845,6170.0
2022-12-15 10:50:00,90.68,90.77,90.58,90.63,10104.0,89.6845,89.7735,89.5856,89.6351,10104.0
2022-12-15 11:00:00,90.65,91.04,90.26,90.36,14840.0,89.6548,90.0406,89.2691,89.368,14840.0
2022-12-15 11:10:00,90.29,90.29,89.72,90.02,13005.0,89.2988,89.2988,88.735,89.0318,13005.0
2022-12-15 11:20:00,89.98,90.06,89.78,89.83,17218.0,88.9922,89.0713,88.7944,88.8438,17218.0
2022-12-15 11:30:00,89.85,90.14,89.56,90.06,32601.0,88.8636,89.1504,88.5768,89.0713,32601.0
2022-12-15 11:40:00,90.07,90.08,89.59,89.8,12567.0,89.0812,89.0911,88.6065,88.8142,12567.0
2022-12-15 11:50:00,89.75,89.79,89.53,89.53,12390.0,88.7647,88.8043,88.5471,88.5471,12390.0
2022-12-15 12:00:00,89.54,89.84,89.54,89.75,26246.0,88.557,88.8537,88.557,88.7647,26246.0
2022-12-15 12:10:00,89.81,89.82,89.61,89.64,11676.0,88.8241,88.8339,88.6263,88.6559,11676.0
2022-12-15 12:20:00,89.63,89.63,89.27,89.41,33671.0,88.646,88.646,88.29,88.4284,33671.0
2022-12-15 12:30:00,89.4,89.71,89.4,89.52,10906.0,88.4186,88.7252,88.4186,88.5372,10906.0
2022-12-15 12:40:00,89.58,89.58,89.31,89.39,7934.0,88.5966,88.5966,88.3295,88.4087,7934.0
2022-12-15 12:50:00,89.41,89.49,88.97,89.05,12429.0,88.4284,88.5076,87.9933,88.0724,12429.0
2022-12-15 13:00:00,89.05,89.08,88.66,88.86,10136.0,88.0724,88.1021,87.6867,87.8845,10136.0
2022-12-15 13:10:00,88.8,88.91,88.68,88.69,10676.0,87.8251,87.9339,87.7065,87.7164,10676.0
2022-12-15 13:20:00,88.65,88.92,88.54,88.92,11919.0,87.6768,87.9438,87.568,87.9438,11919.0
2022-12-15 13:30:00,88.91,89.03,88.78,88.93,10331.0,87.9339,88.0526,87.8054,87.9537,10331.0
2022-12-15 13:40:00,88.95,88.98,88.58,88.58,5682.0,87.9735,88.0032,87.6076,87.6076,5682.0
2022-12-15 13:50:00,88.57,88.78,88.48,88.78,10999.0,87.5977,87.8054,87.5087,87.8054,10999.0
2022-12-15 14:00:00,88.75,88.8,88.61,88.63,15148.0,87.7757,87.8251,87.6372,87.657,15148.0
2022-12-15 14:10:00,88.61,88.7,88.53,88.67,14995.0,87.6372,87.7262,87.5581,87.6966,14995.0
2022-12-15 14:20:00,88.69,88.82,88.5,88.67,25511.0,87.7164,87.8449,87.5284,87.6966,25511.0
2022-12-15 14:30:00,88.69,89.32,88.68,89.11,11525.0,87.7164,88.3394,87.7065,88.1317,11525.0
2022-12-15 14:40:00,89.11,89.32,88.89,89.24,52924.0,88.1317,88.3394,87.9142,88.2603,52924.0
2022-12-15 14:50:00,89.24,89.64,89.19,89.53,11968.0,88.2603,88.6559,88.2109,88.5471,11968.0
2022-12-15 15:00:00,89.62,89.79,89.45,89.48,17479.0,88.6361,88.8043,88.468,88.4977,17479.0
2022-12-15 15:10:00,89.45,89.48,88.96,89.33,27631.0,88.468,88.4977,87.9834,88.3493,27631.0
2022-12-15 15:20:00,89.29,89.46,89.18,89.39,24701.0,88.3098,88.4779,88.201,88.4087,24701.0
2022-12-15 15:30:00,89.4,89.53,89.09,89.16,40249.0,88.4186,88.5471,88.112,88.1812,40249.0
2022-12-15 15:40:00,89.21,89.24,88.71,88.99,43790.0,88.2306,88.2603,87.7361,88.0131,43790.0
2022-12-15 15:50:00,89.0,89.23,88.3,88.53,265773.0,88.023,88.2504,87.3306,87.5581,265773.0
2022-12-16 09:30:00,88.01,88.82,87.87,87.95,129409.0,87.0438,87.8449,86.9054,86.9845,129409.0
2022-12-16 09:40:00,87.86,88.84,87.82,88.84,10988.0,86.8955,87.8647,86.8559,87.8647,10988.0
2022-12-16 09:50:00,88.84,89.05,88.47,89.02,5227.0,87.8647,88.0724,87.4988,88.0427,5227.0
2022-12-16 10:00:00,89.0,89.0,88.42,88.54,9001.0,88.023,88.023,87.4493,87.568,9001.0
2022-12-16 10:10:00,88.52,88.57,88.25,88.34,9165.0,87.5482,87.5977,87.2812,87.3702,9165.0
2022-12-16 10:20:00,88.3,88.43,87.7,87.7,6640.0,87.3306,87.4592,86.7372,86.7372,6640.0
2022-12-16 10:30:00,87.63,87.78,87.19,87.64,14774.0,86.668,86.8163,86.2328,86.6779,14774.0
2022-12-16 10:40:00,87.77,87.98,87.64,87.93,7482.0,86.8065,87.0141,86.6779,86.9647,7482.0
2022-12-16 10:50:00,88.01,88.28,87.95,88.28,5378.0,87.0438,87.3109,86.9845,87.3109,5378.0
2022-12-16 11:00:00,88.4,88.6,88.24,88.41,17199.0,87.4295,87.6273,87.2713,87.4394,17199.0
2022-12-16 11:10:00,88.34,88.68,88.12,88.49,4773.0,87.3702,87.7065,87.1526,87.5185,4773.0
2022-12-16 11:20:00,88.43,88.47,87.97,88.05,6772.0,87.4592,87.4988,87.0043,87.0834,6772.0
2022-12-16 11:30:00,87.97,88.16,87.97,88.08,2106.0,87.0043,87.1922,87.0043,87.1131,2106.0
2022-12-16 11:40:00,88.08,88.08,87.79,87.79,6123.0,87.1131,87.1131,86.8262,86.8262,6123.0
2022-12-16 11:50:00,87.8,88.08,87.8,87.97,5567.0,86.8361,87.1131,86.8361,87.0043,5567.0
2022-12-16 12:00:00,87.94,88.24,87.9,88.23,5410.0,86.9746,87.2713,86.935,87.2614,5410.0
2022-12-16 12:10:00,88.21,88.64,88.16,88.59,15134.0,87.2416,87.6669,87.1922,87.6175,15134.0
2022-12-16 12:20:00,88.62,88.78,88.53,88.73,16231.0,87.6471,87.8054,87.5581,87.7559,16231.0
2022-12-16 12:30:00,88.76,89.01,88.7,88.88,12368.0,87.7856,88.0328,87.7262,87.9043,12368.0
2022-12-16 12:40:00,88.86,88.89,88.56,88.67,13411.0,87.8845,87.9142,87.5878,87.6966,13411.0
2022-12-16 12:50:00,88.68,88.72,88.44,88.44,8542.0,87.7065,87.746,87.4691,87.4691,8542.0
2022-12-16 13:00:00,88.48,88.51,88.29,88.4,6692.0,87.5087,87.5383,87.3207,87.4295,6692.0
2022-12-16 13:10:00,88.41,88.45,88.19,88.19,10381.0,87.4394,87.479,87.2218,87.2218,10381.0
2022-12-16 13:20:00,88.18,88.26,88.09,88.15,6927.0,87.212,87.2911,87.1229,87.1823,6927.0
2022-12-16 13:30:00,88.14,88.52,88.14,88.35,8050.0,87.1724,87.5482,87.1724,87.3801,8050.0
2022-12-16 13:40:00,88.39,88.6,88.33,88.57,4326.0,87.4196,87.6273,87.3603,87.5977,4326.0
2022-12-16 13:50:00,88.55,88.58,88.37,88.48,5369.0,87.5779,87.6076,87.3999,87.5087,5369.0
2022-12-16 14:00:00,88.41,88.49,88.33,88.42,5851.0,87.4394,87.5185,87.3603,87.4493,5851.0
2022-12-16 14:10:00,88.42,88.72,88.42,88.52,6456.0,87.4493,87.746,87.4493,87.5482,6456.0
2022-12-16 14:20:00,88.55,88.55,88.27,88.29,3948.0,87.5779,87.5779,87.301,87.3207,3948.0
2022-12-16 14:30:00,88.29,88.29,88.09,88.16,8830.0,87.3207,87.3207,87.1229,87.1922,8830.0
2022-12-16 14:40:00,88.16,88.34,88.13,88.28,7954.0,87.1922,87.3702,87.1625,87.3109,7954.0
2022-12-16 14:50:00,88.32,88.7,88.32,88.59,8429.0,87.3504,87.7262,87.3504,87.6175,8429.0
2022-12-16 15:00:00,88.6,88.72,88.48,88.56,15044.0,87.6273,87.746,87.5087,87.5878,15044.0
2022-12-16 15:10:00,88.5,89.14,88.49,88.85,19363.0,87.5284,88.1614,87.5185,87.8746,19363.0
2022-12-16 15:20:00,88.86,89.13,88.81,89.03,18250.0,87.8845,88.1515,87.835,88.0526,18250.0
2022-12-16 15:30:00,89.11,89.24,89.0,89.17,21397.0,88.1317,88.2603,88.023,88.1911,21397.0
2022-12-16 15:40:00,89.15,89.39,88.91,88.92,34215.0,88.1713,88.4087,87.9339,87.9438,34215.0
2022-12-16 15:50:00,88.9,89.51,88.36,89.02,203601.0,87.924,88.5274,87.39,88.0427,203601.0
2022-12-19 09:30:00,89.42,89.5,88.46,88.58,25796.0,88.4383,88.5175,87.4889,87.6076,25796.0
2022-12-19 09:40:00,88.5,88.5,87.8,87.8,12842.0,87.5284,87.5284,86.8361,86.8361,12842.0
2022-12-19 09:50:00,87.94,88.18,87.81,88.17,11019.0,86.9746,87.212,86.846,87.2021,11019.0
2022-12-19 10:00:00,88.15,88.16,87.35,87.38,13190.0,87.1823,87.1922,86.3911,86.4207,13190.0
2022-12-19 10:10:00,87.42,87.6,87.14,87.45,13892.0,86.4603,86.6383,86.1834,86.49,13892.0
2022-12-19 10:20:00,87.5,87.95,87.49,87.71,3620.0,86.5394,86.9845,86.5295,86.7471,3620.0
2022-12-19 10:30:00,87.63,87.98,87.51,87.51,7315.0,86.668,87.0141,86.5493,86.5493,7315.0
2022-12-19 10:40:00,87.53,87.64,87.39,87.64,5470.0,86.5691,86.6779,86.4306,86.6779,5470.0
2022-12-19 10:50:00,87.58,87.67,87.43,87.58,13575.0,86.6185,86.7076,86.4702,86.6185,13575.0
2022-12-19 11:00:00,87.55,87.85,87.46,87.84,4670.0,86.5889,86.8856,86.4999,86.8757,4670.0
2022-12-19 11:10:00,87.82,88.05,87.79,88.03,4843.0,86.8559,87.0834,86.8262,87.0636,4843.0
2022-12-19 11:20:00,88.0,88.06,87.82,87.94,3611.0,87.0339,87.0933,86.8559,86.9746,3611.0
2022-12-19 11:30:00,87.94,87.96,87.68,87.68,8281.0,86.9746,86.9944,86.7174,86.7174,8281.0
2022-12-19 11:40:00,87.64,87.8,87.4,87.79,10184.0,86.6779,86.8361,86.4405,86.8262,10184.0
2022-12-19 11:50:00,87.83,87.83,87.35,87.39,7310.0,86.8658,86.8658,86.3911,86.4306,7310.0
2022-12-19 12:00:00,87.29,87.5,87.19,87.46,11278.0,86.3317,86.5394,86.2328,86.4999,11278.0
2022-12-19 12:10:00,87.45,87.57,87.4,87.47,5316.0,86.49,86.6086,86.4405,86.5097,5316.0
2022-12-19 12:20:00,87.48,87.49,87.17,87.17,4212.0,86.5196,86.5295,86.213,86.213,4212.0
2022-12-19 12:30:00,87.18,87.35,87.09,87.3,5761.0,86.2229,86.3911,86.1339,86.3416,5761.0
2022-12-19 12:40:00,87.32,87.63,87.28,87.63,8759.0,86.3614,86.668,86.3218,86.668,8759.0
2022-12-19 12:50:00,87.67,87.75,87.52,87.56,4464.0,86.7076,86.7867,86.5592,86.5988,4464.0
2022-12-19 13:00:00,87.53,87.53,87.34,87.39,4646.0,86.5691,86.5691,86.3812,86.4306,4646.0
2022-12-19 13:10:00,87.36,87.6,87.36,87.55,3896.0,86.401,86.6383,86.401,86.5889,3896.0
2022-12-19 13:20:00,87.54,87.71,87.22,87.27,6140.0,86.579,86.7471,86.2625,86.3119,6140.0
2022-12-19 13:30:00,87.22,87.27,87.04,87.13,5192.0,86.2625,86.3119,86.0845,86.1735,5192.0
2022-12-19 13:40:00,87.15,87.15,86.76,86.89,10166.0,86.1933,86.1933,85.8075,85.9361,10166.0
2022-12-19 13:50:00,86.88,86.99,86.82,86.84,6632.0,85.9262,86.035,85.8669,85.8867,6632.0
2022-12-19 14:00:00,86.87,86.88,86.55,86.82,9873.0,85.9163,85.9262,85.5998,85.8669,9873.0
2022-12-19 14:10:00,86.84,86.97,86.8,86.83,12372.0,85.8867,86.0152,85.8471,85.8768,12372.0
2022-12-19 14:20:00,86.8,86.96,86.73,86.79,21364.0,85.8471,86.0053,85.7779,85.8372,21364.0
2022-12-19 14:30:00,86.73,87.1,86.72,87.07,9460.0,85.7779,86.1438,85.768,86.1141,9460.0
2022-12-19 14:40:00,87.05,87.32,87.01,87.21,11972.0,86.0944,86.3614,86.0548,86.2526,11972.0
2022-12-19 14:50:00,87.11,87.38,87.02,87.38,11785.0,86.1537,86.4207,86.0647,86.4207,11785.0
2022-12-19 15:00:00,87.31,87.36,87.13,87.21,13247.0,86.3515,86.401,86.1735,86.2526,13247.0
2022-12-19 15:10:00,87.25,87.3,87.0,87.13,19391.0,86.2922,86.3416,86.0449,86.1735,19391.0
2022-12-19 15:20:00,87.11,87.41,87.1,87.35,15889.0,86.1537,86.4504,86.1438,86.3911,15889.0
2022-12-19 15:30:00,87.36,87.66,87.32,87.52,17567.0,86.401,86.6977,86.3614,86.5592,17567.0
2022-12-19 15:40:00,87.51,87.83,87.43,87.69,29252.0,86.5493,86.8658,86.4702,86.7273,29252.0
2022-12-19 15:50:00,87.7,88.52,87.7,88.41,168822.0,86.7372,87.5482,86.7372,87.4394,168822.0
2022-12-20 09:30:00,86.92,87.64,86.59,87.49,44381.0,85.9658,86.6779,85.6394,86.5295,44381.0
2022-12-20 09:40:00,87.55,87.68,87.26,87.65,35267.0,86.5889,86.7174,86.3021,86.6878,35267.0
2022-12-20 09:50:00,87.58,88.67,87.53,88.64,4504.0,86.6185,87.6966,86.5691,87.6669,4504.0
2022-12-20 10:00:00,88.59,89.06,88.51,88.57,18925.0,87.6175,88.0823,87.5383,87.5977,18925.0
2022-12-20 10:10:00,88.52,88.77,88.44,88.6,8776.0,87.5482,87.7955,87.4691,87.6273,8776.0
2022-12-20 10:20:00,88.69,88.97,88.67,88.96,7296.0,87.7164,87.9933,87.6966,87.9834,7296.0
2022-12-20 10:30:00,89.02,89.45,89.02,89.43,5600.0,88.0427,88.468,88.0427,88.4482,5600.0
2022-12-20 10:40:00,89.46,89.49,89.23,89.4,4133.0,88.4779,88.5076,88.2504,88.4186,4133.0
2022-12-20 10:50:00,89.42,89.54,89.29,89.43,9300.0,88.4383,88.557,88.3098,88.4482,9300.0
2022-12-20 11:00:00,89.43,89.72,89.2,89.2,4328.0,88.4482,88.735,88.2208,88.2208,4328.0
2022-12-20 11:10:00,89.19,89.21,88.52,88.63,8899.0,88.2109,88.2306,87.5482,87.657,8899.0
2022-12-20 11:20:00,88.66,88.77,88.53,88.64,17978.0,87.6867,87.7955,87.5581,87.6669,17978.0
2022-12-20 11:30:00,88.67,88.94,88.65,88.7,5430.0,87.6966,87.9636,87.6768,87.7262,5430.0
2022-12-20 11:40:00,88.71,88.84,88.59,88.77,6926.0,87.7361,87.8647,87.6175,87.7955,6926.0
2022-12-20 11:50:00,88.77,88.86,88.65,88.83,8249.0,87.7955,87.8845,87.6768,87.8548,8249.0
2022-12-20 12:00:00,88.78,88.94,88.78,88.92,6956.0,87.8054,87.9636,87.8054,87.9438,6956.0
2022-12-20 12:10:00,88.85,88.95,88.61,88.67,4942.0,87.8746,87.9735,87.6372,87.6966,4942.0
2022-12-20 12:20:00,88.61,88.74,88.6,88.64,3872.0,87.6372,87.7658,87.6273,87.6669,3872.0
2022-12-20 12:30:00,88.52,88.52,88.26,88.26,2651.0,87.5482,87.5482,87.2911,87.2911,2651.0
2022-12-20 12:40:00,88.33,88.53,88.33,88.47,4337.0,87.3603,87.5581,87.3603,87.4988,4337.0
2022-12-20 12:50:00,88.48,88.62,88.46,88.62,2065.0,87.5087,87.6471,87.4889,87.6471,2065.0
2022-12-20 13:00:00,88.61,88.78,88.5,88.54,4232.0,87.6372,87.8054,87.5284,87.568,4232.0
2022-12-20 13:10:00,88.56,88.61,88.45,88.45,3465.0,87.5878,87.6372,87.479,87.479,3465.0
2022-12-20 13:20:00,88.38,88.63,88.38,88.58,2947.0,87.4098,87.657,87.4098,87.6076,2947.0
2022-12-20 13:30:00,88.62,88.87,88.62,88.82,5245.0,87.6471,87.8944,87.6471,87.8449,5245.0
2022-12-20 13:40:00,88.84,88.84,88.57,88.59,3612.0,87.8647,87.8647,87.5977,87.6175,3612.0
2022-12-20 13:50:00,88.6,88.6,88.3,88.31,15629.0,87.6273,87.6273,87.3306,87.3405,15629.0
2022-12-20 14:00:00,88.33,88.53,88.28,88.41,5500.0,87.3603,87.5581,87.3109,87.4394,5500.0
2022-12-20 14:10:00,88.4,88.51,88.32,88.34,6666.0,87.4295,87.5383,87.3504,87.3702,6666.0
2022-12-20 14:20:00,88.31,88.4,88.23,88.33,8354.0,87.3405,87.4295,87.2614,87.3603,8354.0
2022-12-20 14:30:00,88.33,88.33,88.16,88.22,5143.0,87.3603,87.3603,87.1922,87.2515,5143.0
2022-12-20 14:40:00,88.23,88.23,88.07,88.12,4394.0,87.2614,87.2614,87.1032,87.1526,4394.0
2022-12-20 14:50:00,88.14,88.28,88.09,88.24,4697.0,87.1724,87.3109,87.1229,87.2713,4697.0
2022-12-20 15:00:00,88.19,88.23,88.07,88.19,9969.0,87.2218,87.2614,87.1032,87.2218,9969.0
2022-12-20 15:10:00,88.21,88.33,88.17,88.23,6850.0,87.2416,87.3603,87.2021,87.2614,6850.0
2022-12-20 15:20:00,88.23,88.34,88.16,88.32,6328.0,87.2614,87.3702,87.1922,87.3504,6328.0
2022-12-20 15:30:00,88.32,88.43,88.21,88.32,12979.0,87.3504,87.4592,87.2416,87.3504,12979.0
2022-12-20 15:40:00,88.32,88.32,88.16,88.31,15974.0,87.3504,87.3504,87.1922,87.3405,15974.0
2022-12-20 15:50:00,88.3,88.3,87.74,87.79,122004.0,87.3306,87.3306,86.7768,86.8262,122004.0
2022-12-21 09:30:00,88.51,89.31,88.32,89.1,28155.0,87.5383,88.3295,87.3504,88.1219,28155.0
2022-12-21 09:40:00,88.92,89.79,88.92,89.72,23606.0,87.9438,88.8043,87.9438,88.735,23606.0
2022-12-21 09:50:00,89.65,89.65,89.11,89.26,32170.0,88.6658,88.6658,88.1317,88.2801,32170.0
2022-12-21 10:00:00,89.16,89.66,89.16,89.64,17882.0,88.1812,88.6757,88.1812,88.6559,17882.0
2022-12-21 10:10:00,89.67,89.77,89.42,89.77,10820.0,88.6856,88.7845,88.4383,88.7845,10820.0
2022-12-21 10:20:00,89.8,89.91,89.63,89.72,12673.0,88.8142,88.923,88.646,88.735,12673.0
2022-12-21 10:30:00,89.75,90.02,89.61,89.73,35789.0,88.7647,89.0318,88.6263,88.7449,35789.0
2022-12-21 10:40:00,89.72,89.92,89.51,89.54,25548.0,88.735,88.9329,88.5274,88.557,25548.0
2022-12-21 10:50:00,89.58,89.59,89.4,89.58,24702.0,88.5966,88.6065,88.4186,88.5966,24702.0
2022-12-21 11:00:00,89.59,89.77,89.52,89.56,18404.0,88.6065,88.7845,88.5372,88.5768,18404.0
2022-12-21 11:10:00,89.58,89.76,89.52,89.55,17491.0,88.5966,88.7746,88.5372,88.5669,17491.0
2022-12-21 11:20:00,89.54,89.58,89.29,89.48,7646.0,88.557,88.5966,88.3098,88.4977,7646.0
2022-12-21 11:30:00,89.43,89.56,89.34,89.34,5703.0,88.4482,88.5768,88.3592,88.3592,5703.0
2022-12-21 11:40:00,89.36,89.5,89.26,89.3,11158.0,88.379,88.5175,88.2801,88.3197,11158.0
2022-12-21 11:50:00,89.3,89.39,89.2,89.3,7049.0,88.3197,88.4087,88.2208,88.3197,7049.0
2022-12-21 12:00:00,89.27,89.28,89.08,89.17,7458.0,88.29,88.2999,88.1021,88.1911,7458.0
2022-12-21 12:10:00,89.18,89.19,88.91,88.96,5917.0,88.201,88.2109,87.9339,87.9834,5917.0
2022-12-21 12:20:00,88.92,89.06,88.9,89.06,7054.0,87.9438,88.0823,87.924,88.0823,7054.0
2022-12-21 12:30:00,89.02,89.14,89.02,89.08,8266.0,88.0427,88.1614,88.0427,88.1021,8266.0
2022-12-21 12:40:00,89.05,89.14,88.92,89.13,11261.0,88.0724,88.1614,87.9438,88.1515,11261.0
2022-12-21 12:50:00,89.13,89.27,89.12,89.27,8287.0,88.1515,88.29,88.1416,88.29,8287.0
2022-12-21 13:00:00,89.28,89.41,89.24,89.32,6858.0,88.2999,88.4284,88.2603,88.3394,6858.0
2022-12-21 13:10:00,89.32,89.34,89.15,89.25,10378.0,88.3394,88.3592,88.1713,88.2702,10378.0
2022-12-21 13:20:00,89.26,89.26,89.03,89.05,8388.0,88.2801,88.2801,88.0526,88.0724,8388.0
2022-12-21 13:30:00,89.05,89.21,88.98,89.21,11345.0,88.0724,88.2306,88.0032,88.2306,11345.0
2022-12-21 13:40:00,89.2,89.27,89.09,89.25,7888.0,88.2208,88.29,88.112,88.2702,7888.0
2022-12-21 13:50:00,89.27,89.44,89.27,89.36,8341.0,88.29,88.4581,88.29,88.379,8341.0
2022-12-21 14:00:00,89.4,89.69,89.4,89.68,14986.0,88.4186,88.7054,88.4186,88.6955,14986.0
2022-12-21 14:10:00,89.71,89.71,89.49,89.49,8937.0,88.7252,88.7252,88.5076,88.5076,8937.0
2022-12-21 14:20:00,89.49,89.51,89.35,89.37,7527.0,88.5076,88.5274,88.3691,88.3889,7527.0
2022-12-21 14:30:00,89.35,89.49,89.3,89.46,10298.0,88.3691,88.5076,88.3197,88.4779,10298.0
2022-12-21 14:40:00,89.45,89.5,89.3,89.34,7535.0,88.468,88.5175,88.3197,88.3592,7535.0
2022-12-21 14:50:00,89.32,89.32,89.07,89.19,8341.0,88.3394,88.3394,88.0922,88.2109,8341.0
2022-12-21 15:00:00,89.2,89.24,89.03,89.03,12056.0,88.2208,88.2603,88.0526,88.0526,12056.0
2022-12-21 15:10:00,89.03,89.14,89.02,89.13,11260.0,88.0526,88.1614,88.0427,88.1515,11260.0
2022-12-21 15:20:00,89.12,89.23,89.02,89.05,12058.0,88.1416,88.2504,88.0427,88.0724,12058.0
2022-12-21 15:30:00,89.07,89.56,89.07,89.54,17591.0,88.0922,88.5768,88.0922,88.557,17591.0
2022-12-21 15:40:00,89.57,89.58,89.36,89.48,20724.0,88.5867,88.5966,88.379,88.4977,20724.0
2022-12-21 15:50:00,89.44,89.79,89.24,89.75,115091.0,88.4581,88.8043,88.2603,88.7647,115091.0
2022-12-22 09:30:00,87.61,87.61,86.27,86.27,36866.0,86.6482,86.6482,85.3229,85.3229,36866.0
2022-12-22 09:40:00,86.24,86.54,85.74,86.23,20245.0,85.2932,85.59,84.7987,85.2834,20245.0
2022-12-22 09:50:00,86.24,86.5,85.95,86.15,62278.0,85.2932,85.5504,85.0064,85.2042,62278.0
2022-12-22 10:00:00,86.19,86.23,85.26,85.43,10837.0,85.2438,85.2834,84.324,84.4921,10837.0
2022-12-22 10:10:00,85.26,85.33,84.7,85.27,13865.0,84.324,84.3932,83.7702,84.3339,13865.0
2022-12-22 10:20:00,85.22,85.29,84.98,85.22,16064.0,84.2844,84.3537,84.0471,84.2844,16064.0
2022-12-22 10:30:00,85.21,85.39,85.08,85.1,20878.0,84.2746,84.4526,84.146,84.1658,20878.0
2022-12-22 10:40:00,85.08,85.61,85.08,85.5,10268.0,84.146,84.6702,84.146,84.5614,10268.0
2022-12-22 10:50:00,85.43,85.52,85.19,85.34,7125.0,84.4921,84.5812,84.2548,84.4031,7125.0
2022-12-22 11:00:00,85.36,85.52,85.17,85.17,6240.0,84.4229,84.5812,84.235,84.235,6240.0
2022-12-22 11:10:00,85.21,85.21,84.88,84.97,5396.0,84.2746,84.2746,83.9482,84.0372,5396.0
2022-12-22 11:20:00,84.93,85.13,84.76,84.87,7545.0,83.9976,84.1954,83.8295,83.9383,7545.0
2022-12-22 11:30:00,84.82,84.93,84.46,84.49,14148.0,83.8888,83.9976,83.5328,83.5625,14148.0
2022-12-22 11:40:00,84.47,84.55,84.29,84.55,7513.0,83.5427,83.6218,83.3647,83.6218,7513.0
2022-12-22 11:50:00,84.55,84.68,84.23,84.34,14636.0,83.6218,83.7504,83.3053,83.4141,14636.0
2022-12-22 12:00:00,84.37,84.48,84.14,84.26,8835.0,83.4438,83.5526,83.2163,83.335,8835.0
2022-12-22 12:10:00,84.25,84.32,84.15,84.28,7286.0,83.3251,83.3943,83.2262,83.3548,7286.0
2022-12-22 12:20:00,84.3,84.3,83.82,83.86,8003.0,83.3745,83.3745,82.8998,82.9394,8003.0
2022-12-22 12:30:00,83.95,84.01,83.75,83.88,4764.0,83.0284,83.0877,82.8306,82.9592,4764.0
2022-12-22 12:40:00,83.91,84.18,83.78,84.18,7787.0,82.9888,83.2559,82.8603,83.2559,7787.0
2022-12-22 12:50:00,84.21,84.35,84.16,84.21,7388.0,83.2855,83.424,83.2361,83.2855,7388.0
2022-12-22 13:00:00,84.13,84.15,83.89,84.03,9172.0,83.2064,83.2262,82.969,83.1075,9172.0
2022-12-22 13:10:00,84.06,84.17,84.0,84.04,9884.0,83.1372,83.246,83.0778,83.1174,9884.0
2022-12-22 13:20:00,84.02,84.16,83.83,84.12,9035.0,83.0976,83.2361,82.9097,83.1965,9035.0
2022-12-22 13:30:00,84.12,84.65,84.03,84.65,9365.0,83.1965,83.7207,83.1075,83.7207,9365.0
2022-12-22 13:40:00,84.61,84.75,84.57,84.67,8119.0,83.6811,83.8196,83.6416,83.7405,8119.0
2022-12-22 13:50:00,84.71,84.91,84.58,84.67,10138.0,83.78,83.9779,83.6515,83.7405,10138.0
2022-12-22 14:00:00,84.69,84.87,84.63,84.8,15572.0,83.7603,83.9383,83.7009,83.8691,15572.0
2022-12-22 14:10:00,84.84,85.36,84.8,85.21,37897.0,83.9086,84.4229,83.8691,84.2746,37897.0
2022-12-22 14:20:00,85.2,85.53,85.02,85.52,12933.0,84.2647,84.591,84.0866,84.5812,12933.0
2022-12-22 14:30:00,85.48,85.66,85.23,85.31,19207.0,84.5416,84.7196,84.2943,84.3735,19207.0
2022-12-22 14:40:00,85.3,85.38,85.07,85.29,16074.0,84.3636,84.4427,84.1361,84.3537,16074.0
2022-12-22 14:50:00,85.29,85.4,85.18,85.4,16659.0,84.3537,84.4625,84.2449,84.4625,16659.0
2022-12-22 15:00:00,85.37,85.57,85.2,85.57,18273.0,84.4328,84.6306,84.2647,84.6306,18273.0
2022-12-22 15:10:00,85.55,86.01,85.51,86.0,22706.0,84.6108,85.0658,84.5713,85.0559,22706.0
2022-12-22 15:20:00,86.02,86.23,85.97,86.15,30565.0,85.0757,85.2834,85.0262,85.2042,30565.0
2022-12-22 15:30:00,86.09,86.09,85.54,85.69,38736.0,85.1449,85.1449,84.6009,84.7493,38736.0
2022-12-22 15:40:00,85.69,86.21,85.63,86.21,50697.0,84.7493,85.2636,84.6899,85.2636,50697.0
2022-12-22 15:50:00,86.21,86.48,85.92,86.13,177439.0,85.2636,85.5306,84.9768,85.1845,177439.0
2022-12-23 09:30:00,85.31,86.33,84.61,84.85,27410.0,84.3735,85.3823,83.6811,83.9185,27410.0
2022-12-23 09:40:00,84.77,85.23,84.58,84.6,9402.0,83.8394,84.2943,83.6515,83.6713,9402.0
2022-12-23 09:50:00,84.89,84.89,84.37,84.52,6161.0,83.9581,83.9581,83.4438,83.5921,6161.0
2022-12-23 10:00:00,84.65,85.25,84.65,85.14,5528.0,83.7207,84.3141,83.7207,84.2053,5528.0
2022-12-23 10:10:00,85.21,86.05,85.05,86.05,3847.0,84.2746,85.1053,84.1163,85.1053,3847.0
2022-12-23 10:20:00,85.96,86.03,85.48,85.67,11190.0,85.0163,85.0856,84.5416,84.7295,11190.0
2022-12-23 10:30:00,85.75,86.18,85.68,86.18,9471.0,84.8086,85.2339,84.7394,85.2339,9471.0
2022-12-23 10:40:00,86.09,86.17,85.61,85.73,5410.0,85.1449,85.224,84.6702,84.7888,5410.0
2022-12-23 10:50:00,85.63,85.67,85.43,85.45,8304.0,84.6899,84.7295,84.4921,84.5119,8304.0
2022-12-23 11:00:00,85.41,85.49,85.07,85.27,14384.0,84.4724,84.5515,84.1361,84.3339,14384.0
2022-12-23 11:10:00,85.34,85.58,85.34,85.58,4043.0,84.4031,84.6405,84.4031,84.6405,4043.0
2022-12-23 11:20:00,85.69,85.82,85.58,85.64,4037.0,84.7493,84.8779,84.6405,84.6998,4037.0
2022-12-23 11:30:00,85.68,85.85,85.6,85.85,4484.0,84.7394,84.9075,84.6603,84.9075,4484.0
2022-12-23 11:40:00,85.83,86.0,85.66,85.68,5664.0,84.8878,85.0559,84.7196,84.7394,5664.0
2022-12-23 11:50:00,85.69,85.69,85.48,85.58,2000.0,84.7493,84.7493,84.5416,84.6405,2000.0
2022-12-23 12:00:00,85.77,85.87,85.66,85.68,2393.0,84.8284,84.9273,84.7196,84.7394,2393.0
2022-12-23 12:10:00,85.65,85.82,85.64,85.82,3252.0,84.7097,84.8779,84.6998,84.8779,3252.0
2022-12-23 12:20:00,85.82,86.14,85.82,85.96,4974.0,84.8779,85.1943,84.8779,85.0163,4974.0
2022-12-23 12:30:00,85.99,86.06,85.87,85.87,4224.0,85.046,85.1152,84.9273,84.9273,4224.0
2022-12-23 12:40:00,85.93,85.95,85.58,85.59,6508.0,84.9867,85.0064,84.6405,84.6504,6508.0
2022-12-23 12:50:00,85.53,85.63,85.53,85.63,4142.0,84.591,84.6899,84.591,84.6899,4142.0
2022-12-23 13:00:00,85.66,85.78,85.54,85.71,7165.0,84.7196,84.8383,84.6009,84.7691,7165.0
2022-12-23 13:10:00,85.82,85.84,85.58,85.79,4784.0,84.8779,84.8976,84.6405,84.8482,4784.0
2022-12-23 13:20:00,85.84,85.96,85.75,85.92,2294.0,84.8976,85.0163,84.8086,84.9768,2294.0
2022-12-23 13:30:00,85.89,85.97,85.86,85.88,4441.0,84.9471,85.0262,84.9174,84.9372,4441.0
2022-12-23 13:40:00,85.9,86.01,85.69,85.94,10008.0,84.957,85.0658,84.7493,84.9965,10008.0
2022-12-23 13:50:00,85.91,85.94,85.85,85.87,4288.0,84.9669,84.9965,84.9075,84.9273,4288.0
2022-12-23 14:00:00,85.88,85.89,85.73,85.81,4432.0,84.9372,84.9471,84.7888,84.868,4432.0
2022-12-23 14:10:00,85.83,86.14,85.8,86.06,4546.0,84.8878,85.1943,84.8581,85.1152,4546.0
2022-12-23 14:20:00,86.11,86.2,86.01,86.13,5284.0,85.1647,85.2537,85.0658,85.1845,5284.0
2022-12-23 14:30:00,86.17,86.32,86.16,86.29,5212.0,85.224,85.3724,85.2141,85.3427,5212.0
2022-12-23 14:40:00,86.3,86.3,86.12,86.13,4673.0,85.3526,85.3526,85.1746,85.1845,4673.0
2022-12-23 14:50:00,86.17,86.32,86.16,86.31,4625.0,85.224,85.3724,85.2141,85.3625,4625.0
2022-12-23 15:00:00,86.34,86.46,86.15,86.17,7282.0,85.3922,85.5108,85.2042,85.224,7282.0
2022-12-23 15:10:00,86.19,86.25,86.01,86.17,6960.0,85.2438,85.3031,85.0658,85.224,6960.0
2022-12-23 15:20:00,86.18,86.18,85.93,86.01,4613.0,85.2339,85.2339,84.9867,85.0658,4613.0
2022-12-23 15:30:00,86.04,86.21,86.0,86.15,13605.0,85.0954,85.2636,85.0559,85.2042,13605.0
2022-12-23 15:40:00,86.15,86.39,86.12,86.39,15260.0,85.2042,85.4416,85.1746,85.4416,15260.0
2022-12-23 15:50:00,86.35,86.61,86.06,86.59,84781.0,85.402,85.6592,85.1152,85.6394,84781.0
2022-12-27 09:30:00,85.63,86.03,84.73,85.08,27572.0,84.6899,85.0856,83.7998,84.146,27572.0
2022-12-27 09:40:00,84.97,85.02,84.2,84.45,17596.0,84.0372,84.0866,83.2756,83.5229,17596.0
2022-12-27 09:50:00,84.49,84.6,84.09,84.19,10695.0,83.5625,83.6713,83.1669,83.2658,10695.0
2022-12-27 10:00:00,84.15,84.36,84.01,84.24,10810.0,83.2262,83.4339,83.0877,83.3152,10810.0
2022-12-27 10:10:00,84.25,84.78,84.1,84.73,11388.0,83.3251,83.8493,83.1767,83.7998,11388.0
2022-12-27 10:20:00,84.81,85.22,84.81,85.22,6778.0,83.8789,84.2844,83.8789,84.2844,6778.0
2022-12-27 10:30:00,85.18,85.45,84.92,85.41,6468.0,84.2449,84.5119,83.9877,84.4724,6468.0
2022-12-27 10:40:00,85.5,85.5,85.26,85.34,8546.0,84.5614,84.5614,84.324,84.4031,8546.0
2022-12-27 10:50:00,85.33,85.52,84.89,84.96,8616.0,84.3932,84.5812,83.9581,84.0273,8616.0
2022-12-27 11:00:00,85.02,85.24,84.94,85.19,8539.0,84.0866,84.3042,84.0075,84.2548,8539.0
2022-12-27 11:10:00,85.15,85.28,85.09,85.09,7012.0,84.2152,84.3438,84.1559,84.1559,7012.0
2022-12-27 11:20:00,85.15,85.29,84.93,85.04,5819.0,84.2152,84.3537,83.9976,84.1064,5819.0
2022-12-27 11:30:00,85.1,85.2,84.83,85.09,6522.0,84.1658,84.2647,83.8987,84.1559,6522.0
2022-12-27 11:40:00,85.06,85.27,85.0,85.03,6004.0,84.1262,84.3339,84.0669,84.0965,6004.0
2022-12-27 11:50:00,84.98,85.06,84.83,84.9,10163.0,84.0471,84.1262,83.8987,83.968,10163.0
2022-12-27 12:00:00,84.91,85.07,84.86,84.89,7090.0,83.9779,84.1361,83.9284,83.9581,7090.0
2022-12-27 12:10:00,84.88,85.15,84.88,84.99,5193.0,83.9482,84.2152,83.9482,84.057,5193.0
2022-12-27 12:20:00,84.96,84.96,84.69,84.84,7865.0,84.0273,84.0273,83.7603,83.9086,7865.0
2022-12-27 12:30:00,84.88,85.14,84.88,85.09,8300.0,83.9482,84.2053,83.9482,84.1559,8300.0
2022-12-27 12:40:00,85.07,85.08,84.75,84.75,5665.0,84.1361,84.146,83.8196,83.8196,5665.0
2022-12-27 12:50:00,84.73,84.97,84.73,84.93,5779.0,83.7998,84.0372,83.7998,83.9976,5779.0
2022-12-27 13:00:00,84.96,85.05,84.92,85.03,4893.0,84.0273,84.1163,83.9877,84.0965,4893.0
2022-12-27 13:10:00,84.99,85.02,84.86,84.93,7185.0,84.057,84.0866,83.9284,83.9976,7185.0
2022-12-27 13:20:00,84.87,84.97,84.79,84.79,3316.0,83.9383,84.0372,83.8592,83.8592,3316.0
2022-12-27 13:30:00,84.79,84.96,84.74,84.86,7336.0,83.8592,84.0273,83.8097,83.9284,7336.0
2022-12-27 13:40:00,84.86,85.08,84.83,85.01,11292.0,83.9284,84.146,83.8987,84.0768,11292.0
2022-12-27 13:50:00,84.9,84.91,84.66,84.71,5936.0,83.968,83.9779,83.7306,83.78,5936.0
2022-12-27 14:00:00,84.66,84.92,84.66,84.86,6847.0,83.7306,83.9877,83.7306,83.9284,6847.0
2022-12-27 14:10:00,84.82,84.88,84.55,84.62,10132.0,83.8888,83.9482,83.6218,83.691,10132.0
2022-12-27 14:20:00,84.59,84.74,84.47,84.55,8854.0,83.6614,83.8097,83.5427,83.6218,8854.0
2022-12-27 14:30:00,84.55,84.65,84.41,84.41,5798.0,83.6218,83.7207,83.4833,83.4833,5798.0
2022-12-27 14:40:00,84.42,84.71,84.38,84.68,9656.0,83.4932,83.78,83.4537,83.7504,9656.0
2022-12-27 14:50:00,84.68,84.76,84.51,84.6,8750.0,83.7504,83.8295,83.5822,83.6713,8750.0
2022-12-27 15:00:00,84.61,84.85,84.53,84.83,5075.0,83.6811,83.9185,83.602,83.8987,5075.0
2022-12-27 15:10:00,84.81,85.22,84.79,85.07,8441.0,83.8789,84.2844,83.8592,84.1361,8441.0
2022-12-27 15:20:00,85.06,85.24,85.06,85.18,11971.0,84.1262,84.3042,84.1262,84.2449,11971.0
2022-12-27 15:30:00,85.17,85.41,85.17,85.41,15971.0,84.235,84.4724,84.235,84.4724,15971.0
2022-12-27 15:40:00,85.39,85.42,85.13,85.26,18504.0,84.4526,84.4823,84.1954,84.324,18504.0
2022-12-27 15:50:00,85.22,85.3,84.71,84.77,133729.0,84.2844,84.3636,83.78,83.8394,133729.0
2022-12-28 09:30:00,84.01,85.0,83.73,84.91,21155.0,83.0877,84.0669,82.8108,83.9779,21155.0
2022-12-28 09:40:00,85.09,85.4,85.06,85.26,7353.0,84.1559,84.4625,84.1262,84.324,7353.0
2022-12-28 09:50:00,85.13,85.17,84.74,84.93,3478.0,84.1954,84.235,83.8097,83.9976,3478.0
2022-12-28 10:00:00,85.13,85.27,84.93,85.06,5375.0,84.1954,84.3339,83.9976,84.1262,5375.0
2022-12-28 10:10:00,84.92,85.14,84.89,85.11,8213.0,83.9877,84.2053,83.9581,84.1757,8213.0
2022-12-28 10:20:00,85.15,85.19,84.38,84.38,4271.0,84.2152,84.2548,83.4537,83.4537,4271.0
2022-12-28 10:30:00,84.43,84.72,84.43,84.51,2342.0,83.5031,83.7899,83.5031,83.5822,2342.0
2022-12-28 10:40:00,84.52,84.52,84.39,84.42,2335.0,83.5921,83.5921,83.4636,83.4932,2335.0
2022-12-28 10:50:00,84.23,84.26,83.75,83.75,3608.0,83.3053,83.335,82.8306,82.8306,3608.0
2022-12-28 11:00:00,83.72,83.83,83.57,83.64,10293.0,82.8009,82.9097,82.6526,82.7218,10293.0
2022-12-28 11:10:00,83.62,83.79,83.46,83.73,8441.0,82.702,82.8701,82.5438,82.8108,8441.0
2022-12-28 11:20:00,83.9,84.06,83.84,83.89,6862.0,82.9789,83.1372,82.9196,82.969,6862.0
2022-12-28 11:30:00,84.03,84.03,83.62,83.72,3559.0,83.1075,83.1075,82.702,82.8009,3559.0
2022-12-28 11:40:00,83.81,83.97,83.57,83.57,7804.0,82.8899,83.0482,82.6526,82.6526,7804.0
2022-12-28 11:50:00,83.7,83.8,83.59,83.67,6257.0,82.7811,82.88,82.6723,82.7515,6257.0
2022-12-28 12:00:00,83.66,83.74,83.3,83.57,7953.0,82.7416,82.8207,82.3855,82.6526,7953.0
2022-12-28 12:10:00,83.61,83.61,83.43,83.61,3506.0,82.6921,82.6921,82.5141,82.6921,3506.0
2022-12-28 12:20:00,83.65,83.87,83.61,83.81,3754.0,82.7317,82.9493,82.6921,82.8899,3754.0
2022-12-28 12:30:00,83.86,84.11,83.86,84.01,3954.0,82.9394,83.1866,82.9394,83.0877,3954.0
2022-12-28 12:40:00,84.03,84.34,84.02,84.31,6193.0,83.1075,83.4141,83.0976,83.3844,6193.0
2022-12-28 12:50:00,84.27,84.32,84.13,84.29,6106.0,83.3449,83.3943,83.2064,83.3647,6106.0
2022-12-28 13:00:00,84.25,84.53,84.25,84.45,4654.0,83.3251,83.602,83.3251,83.5229,4654.0
2022-12-28 13:10:00,84.51,84.51,84.24,84.24,4307.0,83.5822,83.5822,83.3152,83.3152,4307.0
2022-12-28 13:20:00,84.28,84.28,84.04,84.08,1995.0,83.3548,83.3548,83.1174,83.157,1995.0
2022-12-28 13:30:00,84.04,84.09,83.95,83.95,5317.0,83.1174,83.1669,83.0284,83.0284,5317.0
2022-12-28 13:40:00,83.95,84.19,83.95,84.13,3821.0,83.0284,83.2658,83.0284,83.2064,3821.0
2022-12-28 13:50:00,84.07,84.2,84.01,84.05,2501.0,83.1471,83.2756,83.0877,83.1273,2501.0
2022-12-28 14:00:00,84.07,84.19,84.02,84.09,4789.0,83.1471,83.2658,83.0976,83.1669,4789.0
2022-12-28 14:10:00,84.11,84.25,84.06,84.22,2949.0,83.1866,83.3251,83.1372,83.2954,2949.0
2022-12-28 14:20:00,84.25,84.25,84.04,84.08,4145.0,83.3251,83.3251,83.1174,83.157,4145.0
2022-12-28 14:30:00,84.07,84.18,84.01,84.11,4352.0,83.1471,83.2559,83.0877,83.1866,4352.0
2022-12-28 14:40:00,84.09,84.32,84.09,84.18,6677.0,83.1669,83.3943,83.1669,83.2559,6677.0
2022-12-28 14:50:00,84.19,84.22,84.09,84.18,5460.0,83.2658,83.2954,83.1669,83.2559,5460.0
2022-12-28 15:00:00,84.21,84.21,84.01,84.08,9940.0,83.2855,83.2855,83.0877,83.157,9940.0
2022-12-28 15:10:00,84.06,84.15,83.74,84.06,10131.0,83.1372,83.2262,82.8207,83.1372,10131.0
2022-12-28 15:20:00,84.09,84.17,83.92,84.09,9802.0,83.1669,83.246,82.9987,83.1669,9802.0
2022-12-28 15:30:00,84.06,84.35,84.06,84.23,16331.0,83.1372,83.424,83.1372,83.3053,16331.0
2022-12-28 15:40:00,84.25,84.51,84.09,84.47,26087.0,83.3251,83.5822,83.1669,83.5427,26087.0
2022-12-28 15:50:00,84.47,84.56,84.15,84.24,109905.0,83.5427,83.6317,83.2262,83.3152,109905.0
2022-12-29 09:30:00,86.11,86.59,85.25,86.36,35881.0,85.1647,85.6394,84.3141,85.4119,35881.0
2022-12-29 09:40:00,86.51,87.0,86.38,86.96,14138.0,85.5603,86.0449,85.4317,86.0053,14138.0
2022-12-29 09:50:00,86.97,87.09,86.66,86.99,11174.0,86.0152,86.1339,85.7086,86.035,11174.0
2022-12-29 10:00:00,86.96,87.38,86.7,87.38,6982.0,86.0053,86.4207,85.7482,86.4207,6982.0
2022-12-29 10:10:00,87.4,87.63,87.17,87.27,8581.0,86.4405,86.668,86.213,86.3119,8581.0
2022-12-29 10:20:00,87.3,87.43,87.1,87.25,6734.0,86.3416,86.4702,86.1438,86.2922,6734.0
2022-12-29 10:30:00,87.32,87.63,87.25,87.61,12364.0,86.3614,86.668,86.2922,86.6482,12364.0
2022-12-29 10:40:00,87.6,87.6,87.01,87.01,8573.0,86.6383,86.6383,86.0548,86.0548,8573.0
2022-12-29 10:50:00,87.07,87.31,87.03,87.21,4802.0,86.1141,86.3515,86.0746,86.2526,4802.0
2022-12-29 11:00:00,87.27,87.27,86.94,87.0,6302.0,86.3119,86.3119,85.9856,86.0449,6302.0
2022-12-29 11:10:00,86.94,87.13,86.72,87.07,3085.0,85.9856,86.1735,85.768,86.1141,3085.0
2022-12-29 11:20:00,87.14,87.27,87.01,87.26,3737.0,86.1834,86.3119,86.0548,86.3021,3737.0
2022-12-29 11:30:00,87.33,87.55,87.14,87.2,4801.0,86.3713,86.5889,86.1834,86.2427,4801.0
2022-12-29 11:40:00,87.22,87.55,87.2,87.47,10799.0,86.2625,86.5889,86.2427,86.5097,10799.0
2022-12-29 11:50:00,87.4,87.79,87.4,87.67,5712.0,86.4405,86.8262,86.4405,86.7076,5712.0
2022-12-29 12:00:00,87.63,87.68,87.37,87.62,2960.0,86.668,86.7174,86.4108,86.6581,2960.0
2022-12-29 12:10:00,87.67,87.67,87.35,87.62,4194.0,86.7076,86.7076,86.3911,86.6581,4194.0
2022-12-29 12:20:00,87.56,87.63,87.48,87.58,3390.0,86.5988,86.668,86.5196,86.6185,3390.0
2022-12-29 12:30:00,87.59,87.65,87.47,87.55,4500.0,86.6284,86.6878,86.5097,86.5889,4500.0
2022-12-29 12:40:00,87.68,87.92,87.67,87.84,6857.0,86.7174,86.9548,86.7076,86.8757,6857.0
2022-12-29 12:50:00,87.92,88.06,87.9,87.99,4100.0,86.9548,87.0933,86.935,87.024,4100.0
2022-12-29 13:00:00,87.99,88.04,87.61,87.74,4781.0,87.024,87.0735,86.6482,86.7768,4781.0
2022-12-29 13:10:00,87.7,88.02,87.7,87.98,2179.0,86.7372,87.0537,86.7372,87.0141,2179.0
2022-12-29 13:20:00,87.94,88.11,87.91,88.01,5471.0,86.9746,87.1427,86.9449,87.0438,5471.0
2022-12-29 13:30:00,87.97,88.05,87.84,88.05,4339.0,87.0043,87.0834,86.8757,87.0834,4339.0
2022-12-29 13:40:00,88.1,88.13,87.79,87.84,4826.0,87.1328,87.1625,86.8262,86.8757,4826.0
2022-12-29 13:50:00,87.79,88.0,87.75,87.97,7419.0,86.8262,87.0339,86.7867,87.0043,7419.0
2022-12-29 14:00:00,87.96,88.1,87.84,87.84,5734.0,86.9944,87.1328,86.8757,86.8757,5734.0
2022-12-29 14:10:00,87.89,87.98,87.83,87.93,2773.0,86.9251,87.0141,86.8658,86.9647,2773.0
2022-12-29 14:20:00,87.91,87.95,87.78,87.81,2729.0,86.9449,86.9845,86.8163,86.846,2729.0
2022-12-29 14:30:00,87.81,87.83,87.62,87.68,3989.0,86.846,86.8658,86.6581,86.7174,3989.0
2022-12-29 14:40:00,87.61,87.7,87.49,87.54,2526.0,86.6482,86.7372,86.5295,86.579,2526.0
2022-12-29 14:50:00,87.56,87.56,87.43,87.49,3535.0,86.5988,86.5988,86.4702,86.5295,3535.0
2022-12-29 15:00:00,87.4,87.65,87.4,87.54,5155.0,86.4405,86.6878,86.4405,86.579,5155.0
2022-12-29 15:10:00,87.56,87.57,87.33,87.38,7073.0,86.5988,86.6086,86.3713,86.4207,7073.0
2022-12-29 15:20:00,87.37,87.49,87.26,87.26,10406.0,86.4108,86.5295,86.3021,86.3021,10406.0
2022-12-29 15:30:00,87.25,87.48,87.25,87.38,15925.0,86.2922,86.5196,86.2922,86.4207,15925.0
2022-12-29 15:40:00,87.37,87.58,87.28,87.55,30697.0,86.4108,86.6185,86.3218,86.5889,30697.0
2022-12-29 15:50:00,87.57,87.75,87.37,87.42,137079.0,86.6086,86.7867,86.4108,86.4603,137079.0
2022-12-30 09:30:00,85.84,86.38,85.64,86.11,15928.0,84.8976,85.4317,84.6998,85.1647,15928.0
2022-12-30 09:40:00,86.01,86.02,85.35,85.43,4939.0,85.0658,85.0757,84.413,84.4921,4939.0
2022-12-30 09:50:00,85.47,85.98,85.47,85.95,3672.0,84.5317,85.0361,84.5317,85.0064,3672.0
2022-12-30 10:00:00,85.9,85.9,85.66,85.79,4540.0,84.957,84.957,84.7196,84.8482,4540.0
2022-12-30 10:10:00,85.78,86.23,85.72,86.23,11232.0,84.8383,85.2834,84.779,85.2834,11232.0
2022-12-30 10:20:00,86.2,86.23,86.07,86.14,1700.0,85.2537,85.2834,85.1251,85.1943,1700.0
2022-12-30 10:30:00,86.1,86.18,85.98,86.18,2356.0,85.1548,85.2339,85.0361,85.2339,2356.0
2022-12-30 10:40:00,86.23,86.62,86.17,86.62,4482.0,85.2834,85.6691,85.224,85.6691,4482.0
2022-12-30 10:50:00,86.53,86.53,86.2,86.28,2028.0,85.5801,85.5801,85.2537,85.3328,2028.0
2022-12-30 11:00:00,86.29,86.39,86.23,86.39,1311.0,85.3427,85.4416,85.2834,85.4416,1311.0
2022-12-30 11:10:00,86.47,86.47,86.05,86.11,4070.0,85.5207,85.5207,85.1053,85.1647,4070.0
2022-12-30 11:20:00,86.02,86.1,86.0,86.0,1388.0,85.0757,85.1548,85.0559,85.0559,1388.0
2022-12-30 11:30:00,86.1,86.27,86.09,86.27,2468.0,85.1548,85.3229,85.1449,85.3229,2468.0
2022-12-30 11:40:00,86.27,86.39,86.17,86.39,4139.0,85.3229,85.4416,85.224,85.4416,4139.0
2022-12-30 11:50:00,86.44,86.52,86.33,86.5,1658.0,85.4911,85.5702,85.3823,85.5504,1658.0
2022-12-30 12:00:00,86.48,86.49,86.38,86.46,1752.0,85.5306,85.5405,85.4317,85.5108,1752.0
2022-12-30 12:10:00,86.57,86.57,86.4,86.5,1600.0,85.6196,85.6196,85.4515,85.5504,1600.0
2022-12-30 12:20:00,86.52,86.59,86.48,86.53,2034.0,85.5702,85.6394,85.5306,85.5801,2034.0
2022-12-30 12:30:00,86.48,86.58,86.39,86.39,5290.0,85.5306,85.6295,85.4416,85.4416,5290.0
2022-12-30 12:40:00,86.4,86.53,86.4,86.49,1342.0,85.4515,85.5801,85.4515,85.5405,1342.0
2022-12-30 12:50:00,86.53,86.62,86.41,86.62,2977.0,85.5801,85.6691,85.4614,85.6691,2977.0
2022-12-30 13:00:00,86.58,86.59,86.46,86.46,2154.0,85.6295,85.6394,85.5108,85.5108,2154.0
2022-12-30 13:10:00,86.48,86.48,86.21,86.22,4215.0,85.5306,85.5306,85.2636,85.2735,4215.0
2022-12-30 13:20:00,86.21,86.21,85.94,86.14,3440.0,85.2636,85.2636,84.9965,85.1943,3440.0
2022-12-30 13:30:00,86.17,86.38,86.17,86.34,2555.0,85.224,85.4317,85.224,85.3922,2555.0
2022-12-30 13:40:00,86.33,86.4,86.29,86.31,4235.0,85.3823,85.4515,85.3427,85.3625,4235.0
2022-12-30 13:50:00,86.33,86.38,86.27,86.27,2318.0,85.3823,85.4317,85.3229,85.3229,2318.0
2022-12-30 14:00:00,86.3,86.3,85.99,86.02,5634.0,85.3526,85.3526,85.046,85.0757,5634.0
2022-12-30 14:10:00,86.03,86.1,85.96,85.96,3009.0,85.0856,85.1548,85.0163,85.0163,3009.0
2022-12-30 14:20:00,86.09,86.22,86.07,86.2,2573.0,85.1449,85.2735,85.1251,85.2537,2573.0
2022-12-30 14:30:00,86.18,86.34,86.18,86.29,5119.0,85.2339,85.3922,85.2339,85.3427,5119.0
2022-12-30 14:40:00,86.29,86.29,85.98,86.03,3312.0,85.3427,85.3427,85.0361,85.0856,3312.0
2022-12-30 14:50:00,86.03,86.15,86.0,86.15,5395.0,85.0856,85.2042,85.0559,85.2042,5395.0
2022-12-30 15:00:00,86.19,86.49,86.19,86.34,5308.0,85.2438,85.5405,85.2438,85.3922,5308.0
2022-12-30 15:10:00,86.4,86.73,86.39,86.65,6765.0,85.4515,85.7779,85.4416,85.6987,6765.0
2022-12-30 15:20:00,86.63,86.67,86.45,86.52,6802.0,85.679,85.7185,85.5009,85.5702,6802.0
2022-12-30 15:30:00,86.49,86.75,86.49,86.72,14277.0,85.5405,85.7977,85.5405,85.768,14277.0
2022-12-30 15:40:00,86.71,87.07,86.64,87.03,18093.0,85.7581,86.1141,85.6889,86.0746,18093.0
2022-12-30 15:50:00,87.05,87.46,87.05,87.36,70618.0,86.0944,86.4999,86.0944,86.401,70618.0
2023-01-03 09:30:00,88.99,89.16,88.38,88.81,25092.0,88.0131,88.1812,87.4098,87.835,25092.0
2023-01-03 09:40:00,88.74,88.97,87.5,87.59,18789.0,87.7658,87.9933,86.5394,86.6284,18789.0
2023-01-03 09:50:00,87.54,87.84,87.05,87.12,24018.0,86.579,86.8757,86.0944,86.1636,24018.0
2023-01-03 10:00:00,87.11,87.27,86.92,87.03,13960.0,86.1537,86.3119,85.9658,86.0746,13960.0
2023-01-03 10:10:00,87.02,87.05,86.41,86.48,20576.0,86.0647,86.0944,85.4614,85.5306,20576.0
2023-01-03 10:20:00,86.48,86.68,86.3,86.48,7891.0,85.5306,85.7284,85.3526,85.5306,7891.0
2023-01-03 10:30:00,86.52,86.52,86.0,86.06,9443.0,85.5702,85.5702,85.0559,85.1152,9443.0
2023-01-03 10:40:00,86.08,86.4,86.02,86.12,18208.0,85.135,85.4515,85.0757,85.1746,18208.0
2023-01-03 10:50:00,86.08,86.61,86.02,86.61,5698.0,85.135,85.6592,85.0757,85.6592,5698.0
2023-01-03 11:00:00,86.66,86.72,86.2,86.2,11813.0,85.7086,85.768,85.2537,85.2537,11813.0
2023-01-03 11:10:00,86.04,86.11,85.81,86.05,5425.0,85.0954,85.1647,84.868,85.1053,5425.0
2023-01-03 11:20:00,85.96,86.19,85.88,86.04,13943.0,85.0163,85.2438,84.9372,85.0954,13943.0
2023-01-03 11:30:00,86.01,86.01,85.69,85.83,2305.0,85.0658,85.0658,84.7493,84.8878,2305.0
2023-01-03 11:40:00,85.74,85.85,85.62,85.76,5273.0,84.7987,84.9075,84.6801,84.8185,5273.0
2023-01-03 11:50:00,85.75,85.95,85.55,85.68,8607.0,84.8086,85.0064,84.6108,84.7394,8607.0
2023-01-03 12:00:00,85.71,86.01,85.64,86.01,16059.0,84.7691,85.0658,84.6998,85.0658,16059.0
2023-01-03 12:10:00,85.91,86.06,85.86,85.86,5063.0,84.9669,85.1152,84.9174,84.9174,5063.0
2023-01-03 12:20:00,85.9,86.12,85.88,86.07,5445.0,84.957,85.1746,84.9372,85.1251,5445.0
2023-01-03 12:30:00,86.12,86.33,86.05,86.17,2695.0,85.1746,85.3823,85.1053,85.224,2695.0
2023-01-03 12:40:00,86.11,86.11,85.68,85.78,4186.0,85.1647,85.1647,84.7394,84.8383,4186.0
2023-01-03 12:50:00,85.83,86.15,85.8,86.1,2781.0,84.8878,85.2042,84.8581,85.1548,2781.0
2023-01-03 13:00:00,86.13,86.21,86.07,86.11,3431.0,85.1845,85.2636,85.1251,85.1647,3431.0
2023-01-03 13:10:00,86.1,86.19,86.06,86.12,2562.0,85.1548,85.2438,85.1152,85.1746,2562.0
2023-01-03 13:20:00,86.12,86.62,86.12,86.57,4368.0,85.1746,85.6691,85.1746,85.6196,4368.0
2023-01-03 13:30:00,86.62,86.62,86.37,86.39,2762.0,85.6691,85.6691,85.4218,85.4416,2762.0
2023-01-03 13:40:00,86.41,86.44,86.24,86.33,3170.0,85.4614,85.4911,85.2932,85.3823,3170.0
2023-01-03 13:50:00,86.32,86.51,86.32,86.47,8894.0,85.3724,85.5603,85.3724,85.5207,8894.0
2023-01-03 14:00:00,86.48,86.55,86.23,86.23,5256.0,85.5306,85.5998,85.2834,85.2834,5256.0
2023-01-03 14:10:00,86.22,86.22,85.97,85.98,2883.0,85.2735,85.2735,85.0262,85.0361,2883.0
2023-01-03 14:20:00,85.98,86.03,85.82,85.88,5803.0,85.0361,85.0856,84.8779,84.9372,5803.0
2023-01-03 14:30:00,85.92,85.93,85.62,85.78,4233.0,84.9768,84.9867,84.6801,84.8383,4233.0
2023-01-03 14:40:00,85.75,86.37,85.73,86.29,4860.0,84.8086,85.4218,84.7888,85.3427,4860.0
2023-01-03 14:50:00,86.4,86.4,86.2,86.24,4094.0,85.4515,85.4515,85.2537,85.2932,4094.0
2023-01-03 15:00:00,86.3,86.43,86.14,86.17,6019.0,85.3526,85.4812,85.1943,85.224,6019.0
2023-01-03 15:10:00,86.17,86.58,86.17,86.37,4232.0,85.224,85.6295,85.224,85.4218,4232.0
2023-01-03 15:20:00,86.37,86.37,86.04,86.2,12637.0,85.4218,85.4218,85.0954,85.2537,12637.0
2023-01-03 15:30:00,86.23,86.44,86.16,86.17,8475.0,85.2834,85.4911,85.2141,85.224,8475.0
2023-01-03 15:40:00,86.2,86.38,86.12,86.36,15705.0,85.2537,85.4317,85.1746,85.4119,15705.0
2023-01-03 15:50:00,86.36,86.44,85.89,85.93,116959.0,85.4119,85.4911,84.9471,84.9867,116959.0
2023-01-04 09:30:00,87.23,87.69,86.68,87.31,63697.0,86.2724,86.7273,85.7284,86.3515,63697.0
2023-01-04 09:40:00,87.3,87.65,86.72,87.0,26814.0,86.3416,86.6878,85.768,86.0449,26814.0
2023-01-04 09:50:00,87.04,87.27,86.89,87.19,16385.0,86.0845,86.3119,85.9361,86.2328,16385.0
2023-01-04 10:00:00,87.11,87.11,86.06,86.27,20724.0,86.1537,86.1537,85.1152,85.3229,20724.0
2023-01-04 10:10:00,86.26,86.42,85.88,86.4,13551.0,85.313,85.4713,84.9372,85.4515,13551.0
2023-01-04 10:20:00,86.41,86.49,85.81,86.17,10947.0,85.4614,85.5405,84.868,85.224,10947.0
2023-01-04 10:30:00,86.23,86.23,85.75,85.92,6569.0,85.2834,85.2834,84.8086,84.9768,6569.0
2023-01-04 10:40:00,85.88,86.59,85.79,86.5,8249.0,84.9372,85.6394,84.8482,85.5504,8249.0
2023-01-04 10:50:00,86.51,86.75,86.4,86.7,15325.0,85.5603,85.7977,85.4515,85.7482,15325.0
2023-01-04 11:00:00,86.81,87.0,86.56,87.0,9874.0,85.857,86.0449,85.6097,86.0449,9874.0
2023-01-04 11:10:00,87.05,87.31,87.05,87.17,6576.0,86.0944,86.3515,86.0944,86.213,6576.0
2023-01-04 11:20:00,87.12,87.21,86.99,87.17,5031.0,86.1636,86.2526,86.035,86.213,5031.0
2023-01-04 11:30:00,87.19,87.72,87.19,87.63,8546.0,86.2328,86.757,86.2328,86.668,8546.0
2023-01-04 11:40:00,87.66,87.67,87.49,87.65,6394.0,86.6977,86.7076,86.5295,86.6878,6394.0
2023-01-04 11:50:00,87.64,87.88,87.6,87.83,6000.0,86.6779,86.9152,86.6383,86.8658,6000.0
2023-01-04 12:00:00,87.78,87.79,87.57,87.61,4043.0,86.8163,86.8262,86.6086,86.6482,4043.0
2023-01-04 12:10:00,87.64,87.64,87.51,87.6,3391.0,86.6779,86.6779,86.5493,86.6383,3391.0
2023-01-04 12:20:00,87.56,87.7,87.53,87.66,3385.0,86.5988,86.7372,86.5691,86.6977,3385.0
2023-01-04 12:30:00,87.7,87.87,87.7,87.77,6670.0,86.7372,86.9054,86.7372,86.8065,6670.0
2023-01-04 12:40:00,87.79,87.87,87.65,87.65,4522.0,86.8262,86.9054,86.6878,86.6878,4522.0
2023-01-04 12:50:00,87.61,87.61,87.31,87.32,3753.0,86.6482,86.6482,86.3515,86.3614,3753.0
2023-01-04 13:00:00,87.28,87.3,87.11,87.24,2543.0,86.3218,86.3416,86.1537,86.2823,2543.0
2023-01-04 13:10:00,87.3,87.53,87.25,87.46,3761.0,86.3416,86.5691,86.2922,86.4999,3761.0
2023-01-04 13:20:00,87.48,87.55,87.42,87.42,3601.0,86.5196,86.5889,86.4603,86.4603,3601.0
2023-01-04 13:30:00,87.47,87.66,87.42,87.64,3872.0,86.5097,86.6977,86.4603,86.6779,3872.0
2023-01-04 13:40:00,87.67,87.68,87.47,87.54,5442.0,86.7076,86.7174,86.5097,86.579,5442.0
2023-01-04 13:50:00,87.54,87.61,87.35,87.35,3365.0,86.579,86.6482,86.3911,86.3911,3365.0
2023-01-04 14:00:00,87.44,87.61,86.81,86.89,21189.0,86.4801,86.6482,85.857,85.9361,21189.0
2023-01-04 14:10:00,86.91,87.54,86.81,87.41,7510.0,85.9559,86.579,85.857,86.4504,7510.0
2023-01-04 14:20:00,87.39,87.39,86.43,86.47,7112.0,86.4306,86.4306,85.4812,85.5207,7112.0
2023-01-04 14:30:00,86.42,86.89,86.39,86.79,7200.0,85.4713,85.9361,85.4416,85.8372,7200.0
2023-01-04 14:40:00,86.79,86.98,86.69,86.9,6811.0,85.8372,86.0251,85.7383,85.946,6811.0
2023-01-04 14:50:00,86.87,87.31,86.81,87.31,6414.0,85.9163,86.3515,85.857,86.3515,6414.0
2023-01-04 15:00:00,87.32,87.55,87.25,87.33,8039.0,86.3614,86.5889,86.2922,86.3713,8039.0
2023-01-04 15:10:00,87.33,87.44,87.18,87.21,9683.0,86.3713,86.4801,86.2229,86.2526,9683.0
2023-01-04 15:20:00,87.2,87.28,86.92,87.01,12708.0,86.2427,86.3218,85.9658,86.0548,12708.0
2023-01-04 15:30:00,86.98,87.0,86.57,86.63,17198.0,86.0251,86.0449,85.6196,85.679,17198.0
2023-01-04 15:40:00,86.59,86.74,86.48,86.72,25254.0,85.6394,85.7878,85.5306,85.768,25254.0
2023-01-04 15:50:00,86.87,87.61,86.68,87.43,222070.0,85.9163,86.6482,85.7284,86.4702,222070.0
2023-01-05 09:30:00,86.67,87.01,86.51,86.51,23812.0,85.7185,86.0548,85.5603,85.5603,23812.0
2023-01-05 09:40:00,86.13,86.13,85.95,86.11,3007.0,85.1845,85.1845,85.0064,85.1647,3007.0
2023-01-05 09:50:00,86.18,86.56,86.11,86.37,5681.0,85.2339,85.6097,85.1647,85.4218,5681.0
2023-01-05 10:00:00,86.34,87.08,86.29,86.84,7344.0,85.3922,86.124,85.3427,85.8867,7344.0
2023-01-05 10:10:00,86.78,87.11,86.76,87.02,8226.0,85.8273,86.1537,85.8075,86.0647,8226.0
2023-01-05 10:20:00,87.01,87.42,86.81,87.34,6366.0,86.0548,86.4603,85.857,86.3812,6366.0
2023-01-05 10:30:00,87.42,87.46,87.09,87.35,4469.0,86.4603,86.4999,86.1339,86.3911,4469.0
2023-01-05 10:40:00,87.35,87.67,87.29,87.49,3689.0,86.3911,86.7076,86.3317,86.5295,3689.0
2023-01-05 10:50:00,87.36,87.43,87.1,87.11,3393.0,86.401,86.4702,86.1438,86.1537,3393.0
2023-01-05 11:00:00,87.18,87.33,87.05,87.32,3196.0,86.2229,86.3713,86.0944,86.3614,3196.0
2023-01-05 11:10:00,87.3,87.53,87.29,87.45,2577.0,86.3416,86.5691,86.3317,86.49,2577.0
2023-01-05 11:20:00,87.36,87.41,87.05,87.24,5100.0,86.401,86.4504,86.0944,86.2823,5100.0
2023-01-05 11:30:00,87.27,87.47,87.27,87.43,3638.0,86.3119,86.5097,86.3119,86.4702,3638.0
2023-01-05 11:40:00,87.47,87.61,87.41,87.56,1772.0,86.5097,86.6482,86.4504,86.5988,1772.0
2023-01-05 11:50:00,87.46,87.49,87.2,87.22,5625.0,86.4999,86.5295,86.2427,86.2625,5625.0
2023-01-05 12:00:00,87.22,87.41,87.1,87.33,3421.0,86.2625,86.4504,86.1438,86.3713,3421.0
2023-01-05 12:10:00,87.33,87.33,87.03,87.03,1897.0,86.3713,86.3713,86.0746,86.0746,1897.0
2023-01-05 12:20:00,87.01,87.31,86.98,87.31,3066.0,86.0548,86.3515,86.0251,86.3515,3066.0
2023-01-05 12:30:00,87.26,87.46,87.26,87.26,2706.0,86.3021,86.4999,86.3021,86.3021,2706.0
2023-01-05 12:40:00,87.29,87.29,87.13,87.2,2134.0,86.3317,86.3317,86.1735,86.2427,2134.0
2023-01-05 12:50:00,87.18,87.23,87.11,87.12,1918.0,86.2229,86.2724,86.1537,86.1636,1918.0
2023-01-05 13:00:00,87.1,87.3,87.03,87.3,2450.0,86.1438,86.3416,86.0746,86.3416,2450.0
2023-01-05 13:10:00,87.3,87.31,87.15,87.25,7249.0,86.3416,86.3515,86.1933,86.2922,7249.0
2023-01-05 13:20:00,87.34,88.03,87.33,87.94,6287.0,86.3812,87.0636,86.3713,86.9746,6287.0
2023-01-05 13:30:00,87.98,88.17,87.95,88.1,6540.0,87.0141,87.2021,86.9845,87.1328,6540.0
2023-01-05 13:40:00,88.18,88.21,87.82,87.84,8782.0,87.212,87.2416,86.8559,86.8757,8782.0
2023-01-05 13:50:00,87.84,87.95,87.64,87.78,11977.0,86.8757,86.9845,86.6779,86.8163,11977.0
2023-01-05 14:00:00,87.79,87.96,87.71,87.92,5875.0,86.8262,86.9944,86.7471,86.9548,5875.0
2023-01-05 14:10:00,87.88,88.17,87.83,88.17,5162.0,86.9152,87.2021,86.8658,87.2021,5162.0
2023-01-05 14:20:00,88.17,88.21,88.0,88.03,7220.0,87.2021,87.2416,87.0339,87.0636,7220.0
2023-01-05 14:30:00,88.03,88.38,88.0,88.32,8176.0,87.0636,87.4098,87.0339,87.3504,8176.0
2023-01-05 14:40:00,88.39,88.42,88.29,88.32,3486.0,87.4196,87.4493,87.3207,87.3504,3486.0
2023-01-05 14:50:00,88.37,88.39,87.92,87.93,5218.0,87.3999,87.4196,86.9548,86.9647,5218.0
2023-01-05 15:00:00,87.96,87.96,87.62,87.63,9591.0,86.9944,86.9944,86.6581,86.668,9591.0
2023-01-05 15:10:00,87.58,87.79,87.47,87.52,9656.0,86.6185,86.8262,86.5097,86.5592,9656.0
2023-01-05 15:20:00,87.54,87.56,87.26,87.3,7534.0,86.579,86.5988,86.3021,86.3416,7534.0
2023-01-05 15:30:00,87.24,87.36,87.08,87.34,12058.0,86.2823,86.401,86.124,86.3812,12058.0
2023-01-05 15:40:00,87.34,87.39,87.18,87.24,14894.0,86.3812,86.4306,86.2229,86.2823,14894.0
2023-01-05 15:50:00,87.28,87.36,86.85,87.13,101846.0,86.3218,86.401,85.8966,86.1735,101846.0
2023-01-06 09:30:00,88.5,89.31,88.03,88.03,12224.0,87.5284,88.3295,87.0636,87.0636,12224.0
2023-01-06 09:40:00,88.21,88.32,87.75,87.91,7788.0,87.2416,87.3504,86.7867,86.9449,7788.0
2023-01-06 09:50:00,87.9,88.18,87.73,87.79,4141.0,86.935,87.212,86.7669,86.8262,4141.0
2023-01-06 10:00:00,87.93,88.59,87.93,88.43,2100.0,86.9647,87.6175,86.9647,87.4592,2100.0
2023-01-06 10:10:00,88.42,88.68,88.21,88.51,4252.0,87.4493,87.7065,87.2416,87.5383,4252.0
2023-01-06 10:20:00,88.42,88.5,88.05,88.06,6682.0,87.4493,87.5284,87.0834,87.0933,6682.0
2023-01-06 10:30:00,88.16,88.84,88.15,88.83,5417.0,87.1922,87.8647,87.1823,87.8548,5417.0
2023-01-06 10:40:00,88.78,89.02,88.66,88.97,4186.0,87.8054,88.0427,87.6867,87.9933,4186.0
2023-01-06 10:50:00,89.02,89.02,88.68,88.93,4733.0,88.0427,88.0427,87.7065,87.9537,4733.0
2023-01-06 11:00:00,88.95,89.12,88.85,88.95,9872.0,87.9735,88.1416,87.8746,87.9735,9872.0
2023-01-06 11:10:00,89.01,89.01,88.6,88.6,5520.0,88.0328,88.0328,87.6273,87.6273,5520.0
2023-01-06 11:20:00,88.71,88.99,88.64,88.98,5838.0,87.7361,88.0131,87.6669,88.0032,5838.0
2023-01-06 11:30:00,88.99,89.2,88.89,89.13,5579.0,88.0131,88.2208,87.9142,88.1515,5579.0
2023-01-06 11:40:00,89.14,89.29,89.1,89.28,3083.0,88.1614,88.3098,88.1219,88.2999,3083.0
2023-01-06 11:50:00,89.38,89.57,89.33,89.36,5263.0,88.3988,88.5867,88.3493,88.379,5263.0
2023-01-06 12:00:00,89.39,89.49,89.35,89.41,3463.0,88.4087,88.5076,88.3691,88.4284,3463.0
2023-01-06 12:10:00,89.42,89.53,89.36,89.53,2548.0,88.4383,88.5471,88.379,88.5471,2548.0
2023-01-06 12:20:00,89.4,89.43,89.27,89.29,4941.0,88.4186,88.4482,88.29,88.3098,4941.0
2023-01-06 12:30:00,89.41,89.5,89.32,89.5,2940.0,88.4284,88.5175,88.3394,88.5175,2940.0
2023-01-06 12:40:00,89.58,89.72,89.49,89.72,2693.0,88.5966,88.735,88.5076,88.735,2693.0
2023-01-06 12:50:00,89.74,89.86,89.63,89.86,6066.0,88.7548,88.8735,88.646,88.8735,6066.0
2023-01-06 13:00:00,89.9,90.29,89.87,90.25,7584.0,88.9131,89.2988,88.8834,89.2592,7584.0
2023-01-06 13:10:00,90.28,90.34,90.24,90.28,3800.0,89.2889,89.3482,89.2493,89.2889,3800.0
2023-01-06 13:20:00,90.31,90.59,90.27,90.5,45853.0,89.3186,89.5955,89.279,89.5065,45853.0
2023-01-06 13:30:00,90.51,90.76,90.48,90.75,11432.0,89.5164,89.7636,89.4867,89.7537,11432.0
2023-01-06 13:40:00,90.77,90.81,90.42,90.42,8258.0,89.7735,89.8131,89.4274,89.4274,8258.0
2023-01-06 13:50:00,90.46,90.49,90.38,90.49,3490.0,89.4669,89.4966,89.3878,89.4966,3490.0
2023-01-06 14:00:00,90.53,90.58,90.38,90.58,4146.0,89.5362,89.5856,89.3878,89.5856,4146.0
2023-01-06 14:10:00,90.62,90.96,90.61,90.95,4563.0,89.6252,89.9614,89.6153,89.9515,4563.0
2023-01-06 14:20:00,90.96,91.12,90.84,90.84,11643.0,89.9614,90.1197,89.8428,89.8428,11643.0
2023-01-06 14:30:00,90.89,91.06,90.83,91.06,7590.0,89.8922,90.0603,89.8329,90.0603,7590.0
2023-01-06 14:40:00,91.05,91.15,90.99,91.13,9696.0,90.0504,90.1493,89.9911,90.1296,9696.0
2023-01-06 14:50:00,91.12,91.71,91.12,91.56,13209.0,90.1197,90.7032,90.1197,90.5548,13209.0
2023-01-06 15:00:00,91.57,91.8,91.49,91.72,10120.0,90.5647,90.7922,90.4856,90.7131,10120.0
2023-01-06 15:10:00,91.73,91.77,91.49,91.6,17000.0,90.723,90.7625,90.4856,90.5944,17000.0
2023-01-06 15:20:00,91.64,91.64,91.39,91.42,16874.0,90.634,90.634,90.3867,90.4164,16874.0
2023-01-06 15:30:00,91.4,91.59,91.32,91.42,19696.0,90.3966,90.5845,90.3175,90.4164,19696.0
2023-01-06 15:40:00,91.43,91.65,91.38,91.4,36281.0,90.4263,90.6439,90.3768,90.3966,36281.0
2023-01-06 15:50:00,91.22,91.38,90.95,91.22,147180.0,90.2186,90.3768,89.9515,90.2186,147180.0
2023-01-09 09:30:00,92.94,93.22,92.48,92.68,32664.0,91.9197,92.1966,91.4647,91.6626,32664.0
2023-01-09 09:40:00,92.78,93.49,92.37,93.49,12152.0,91.7615,92.4637,91.356,92.4637,12152.0
2023-01-09 09:50:00,93.56,94.0,93.37,93.58,26972.0,92.5329,92.9681,92.345,92.5527,26972.0
2023-01-09 10:00:00,93.74,94.17,93.62,94.13,23365.0,92.7109,93.1362,92.5922,93.0966,23365.0
2023-01-09 10:10:00,94.08,94.15,93.78,94.06,27077.0,93.0472,93.1164,92.7505,93.0274,27077.0
2023-01-09 10:20:00,94.09,94.45,94.0,94.37,4930.0,93.0571,93.4131,92.9681,93.334,4930.0
2023-01-09 10:30:00,94.38,94.72,94.31,94.58,11287.0,93.3439,93.6802,93.2747,93.5417,11287.0
2023-01-09 10:40:00,94.61,95.2,94.52,94.95,15878.0,93.5714,94.1549,93.4824,93.9076,15878.0
2023-01-09 10:50:00,94.85,95.0,94.67,94.72,7278.0,93.8087,93.9571,93.6307,93.6802,7278.0
2023-01-09 11:00:00,94.7,94.92,94.7,94.85,7437.0,93.6604,93.878,93.6604,93.8087,7437.0
2023-01-09 11:10:00,94.86,95.04,94.84,94.84,9084.0,93.8186,93.9966,93.7988,93.7988,9084.0
2023-01-09 11:20:00,94.86,95.13,94.65,95.04,7613.0,93.8186,94.0857,93.6109,93.9966,7613.0
2023-01-09 11:30:00,95.08,95.18,94.99,95.05,5470.0,94.0362,94.1351,93.9472,94.0065,5470.0
2023-01-09 11:40:00,95.02,95.38,95.0,95.38,21450.0,93.9769,94.3329,93.9571,94.3329,21450.0
2023-01-09 11:50:00,95.42,95.83,95.33,95.68,25362.0,94.3725,94.778,94.2835,94.6296,25362.0
2023-01-09 12:00:00,95.68,95.72,95.51,95.52,6722.0,94.6296,94.6692,94.4615,94.4714,6722.0
2023-01-09 12:10:00,95.49,95.57,95.11,95.32,15061.0,94.4417,94.5208,94.0659,94.2736,15061.0
2023-01-09 12:20:00,95.34,95.61,95.31,95.61,17428.0,94.2933,94.5604,94.2637,94.5604,17428.0
2023-01-09 12:30:00,95.61,95.67,95.22,95.31,5956.0,94.5604,94.6197,94.1747,94.2637,5956.0
2023-01-09 12:40:00,95.35,95.55,95.32,95.42,8296.0,94.3032,94.501,94.2736,94.3725,8296.0
2023-01-09 12:50:00,95.47,95.56,95.42,95.54,6564.0,94.4219,94.5109,94.3725,94.4912,6564.0
2023-01-09 13:00:00,95.53,95.67,95.29,95.46,12058.0,94.4813,94.6197,94.2439,94.412,12058.0
2023-01-09 13:10:00,95.41,95.61,95.38,95.59,6232.0,94.3626,94.5604,94.3329,94.5406,6232.0
2023-01-09 13:20:00,95.63,95.74,95.57,95.69,19872.0,94.5802,94.689,94.5208,94.6395,19872.0
2023-01-09 13:30:00,95.68,95.68,95.14,95.17,10513.0,94.6296,94.6296,94.0955,94.1252,10513.0
2023-01-09 13:40:00,95.11,95.11,94.48,94.64,19367.0,94.0659,94.0659,93.4428,93.601,19367.0
2023-01-09 13:50:00,94.59,94.91,94.54,94.91,25299.0,93.5516,93.8681,93.5021,93.8681,25299.0
2023-01-09 14:00:00,94.91,95.05,94.56,94.79,16932.0,93.8681,94.0065,93.5219,93.7494,16932.0
2023-01-09 14:10:00,94.78,94.89,94.62,94.77,26378.0,93.7395,93.8483,93.5813,93.7296,26378.0
2023-01-09 14:20:00,94.71,94.94,94.7,94.87,7532.0,93.6703,93.8977,93.6604,93.8285,7532.0
2023-01-09 14:30:00,94.92,94.98,94.51,94.51,6592.0,93.878,93.9373,93.4725,93.4725,6592.0
2023-01-09 14:40:00,94.56,94.56,94.25,94.29,5185.0,93.5219,93.5219,93.2153,93.2549,5185.0
2023-01-09 14:50:00,94.26,94.36,93.86,93.86,9363.0,93.2252,93.3241,92.8296,92.8296,9363.0
2023-01-09 15:00:00,93.85,94.01,93.7,93.83,19035.0,92.8197,92.978,92.6714,92.7999,19035.0
2023-01-09 15:10:00,93.85,93.9,93.46,93.58,18398.0,92.8197,92.8692,92.434,92.5527,18398.0
2023-01-09 15:20:00,93.58,93.76,93.47,93.52,20858.0,92.5527,92.7307,92.4439,92.4933,20858.0
2023-01-09 15:30:00,93.5,93.57,93.25,93.25,28729.0,92.4735,92.5428,92.2263,92.2263,28729.0
2023-01-09 15:40:00,93.28,93.49,93.13,93.24,49384.0,92.256,92.4637,92.1076,92.2164,49384.0
2023-01-09 15:50:00,93.36,93.45,93.05,93.22,111942.0,92.3351,92.4241,92.0285,92.1966,111942.0
2023-01-10 09:30:00,93.2,94.66,92.81,94.18,37794.0,92.1768,93.6208,91.7911,93.1461,37794.0
2023-01-10 09:40:00,93.77,94.08,93.45,93.92,6828.0,92.7406,93.0472,92.4241,92.8889,6828.0
2023-01-10 09:50:00,93.81,94.22,93.64,94.11,4751.0,92.7801,93.1856,92.612,93.0769,4751.0
2023-01-10 10:00:00,94.28,94.29,93.92,94.2,11391.0,93.245,93.2549,92.8889,93.1659,11391.0
2023-01-10 10:10:00,94.23,94.56,94.1,94.13,3956.0,93.1955,93.5219,93.067,93.0966,3956.0
2023-01-10 10:20:00,94.18,94.22,93.62,93.62,4923.0,93.1461,93.1856,92.5922,92.5922,4923.0
2023-01-10 10:30:00,93.63,93.63,93.04,93.34,7495.0,92.6021,92.6021,92.0186,92.3153,7495.0
2023-01-10 10:40:00,93.42,93.46,93.08,93.2,4600.0,92.3944,92.434,92.0582,92.1768,4600.0
2023-01-10 10:50:00,93.24,94.03,93.21,93.89,13081.0,92.2164,92.9977,92.1867,92.8593,13081.0
2023-01-10 11:00:00,93.79,94.06,93.79,93.92,12570.0,92.7604,93.0274,92.7604,92.8889,12570.0
2023-01-10 11:10:00,93.89,94.14,93.89,94.0,7180.0,92.8593,93.1065,92.8593,92.9681,7180.0
2023-01-10 11:20:00,94.01,94.32,94.0,94.08,17743.0,92.978,93.2845,92.9681,93.0472,17743.0
2023-01-10 11:30:00,94.1,94.26,93.96,94.08,12039.0,93.067,93.2252,92.9285,93.0472,12039.0
2023-01-10 11:40:00,94.2,94.4,94.05,94.4,6635.0,93.1659,93.3637,93.0175,93.3637,6635.0
2023-01-10 11:50:00,94.39,94.54,94.38,94.48,18925.0,93.3538,93.5021,93.3439,93.4428,18925.0
2023-01-10 12:00:00,94.46,94.46,94.06,94.23,3113.0,93.423,93.423,93.0274,93.1955,3113.0
2023-01-10 12:10:00,94.21,94.5,94.21,94.25,10016.0,93.1758,93.4626,93.1758,93.2153,10016.0
2023-01-10 12:20:00,94.22,94.26,94.06,94.07,3568.0,93.1856,93.2252,93.0274,93.0373,3568.0
2023-01-10 12:30:00,94.05,94.42,94.05,94.42,12258.0,93.0175,93.3834,93.0175,93.3834,12258.0
2023-01-10 12:40:00,94.47,94.55,94.29,94.34,3235.0,93.4329,93.512,93.2549,93.3043,3235.0
2023-01-10 12:50:00,94.31,94.4,94.21,94.22,7796.0,93.2747,93.3637,93.1758,93.1856,7796.0
2023-01-10 13:00:00,94.23,94.52,94.22,94.48,10102.0,93.1955,93.4824,93.1856,93.4428,10102.0
2023-01-10 13:10:00,94.54,94.54,94.3,94.34,74346.0,93.5021,93.5021,93.2648,93.3043,74346.0
2023-01-10 13:20:00,94.34,94.73,94.29,94.73,6220.0,93.3043,93.69,93.2549,93.69,6220.0
2023-01-10 13:30:00,94.69,95.21,94.69,95.2,13505.0,93.6505,94.1648,93.6505,94.1549,13505.0
2023-01-10 13:40:00,95.16,95.2,94.7,94.7,21706.0,94.1153,94.1549,93.6604,93.6604,21706.0
2023-01-10 13:50:00,94.71,94.82,94.65,94.75,3726.0,93.6703,93.7791,93.6109,93.7098,3726.0
2023-01-10 14:00:00,94.83,95.03,94.8,95.02,3016.0,93.7889,93.9868,93.7593,93.9769,3016.0
2023-01-10 14:10:00,95.02,95.24,94.96,95.24,3412.0,93.9769,94.1944,93.9175,94.1944,3412.0
2023-01-10 14:20:00,95.22,95.45,95.22,95.32,6343.0,94.1747,94.4021,94.1747,94.2736,6343.0
2023-01-10 14:30:00,95.38,95.43,95.27,95.41,7236.0,94.3329,94.3824,94.2241,94.3626,7236.0
2023-01-10 14:40:00,95.34,95.43,95.08,95.09,7214.0,94.2933,94.3824,94.0362,94.0461,7214.0
2023-01-10 14:50:00,95.11,95.12,94.89,94.92,4812.0,94.0659,94.0758,93.8483,93.878,4812.0
2023-01-10 15:00:00,94.93,94.94,94.64,94.78,10177.0,93.8879,93.8977,93.601,93.7395,10177.0
2023-01-10 15:10:00,94.64,94.96,94.64,94.9,15938.0,93.601,93.9175,93.601,93.8582,15938.0
2023-01-10 15:20:00,94.88,94.98,94.84,94.88,6860.0,93.8384,93.9373,93.7988,93.8384,6860.0
2023-01-10 15:30:00,94.9,94.93,94.77,94.86,18312.0,93.8582,93.8879,93.7296,93.8186,18312.0
2023-01-10 15:40:00,94.86,94.86,94.63,94.66,32128.0,93.8186,93.8186,93.5911,93.6208,32128.0
2023-01-10 15:50:00,94.66,94.79,94.5,94.79,98257.0,93.6208,93.7494,93.4626,93.7494,98257.0
2023-01-11 09:30:00,95.09,95.14,94.45,94.86,20518.0,94.0461,94.0955,93.4131,93.8186,20518.0
2023-01-11 09:40:00,94.85,95.09,94.85,95.09,2370.0,93.8087,94.0461,93.8087,94.0461,2370.0
2023-01-11 09:50:00,95.23,95.47,95.06,95.13,3174.0,94.1846,94.4219,94.0164,94.0857,3174.0
2023-01-11 10:00:00,95.21,95.3,94.71,94.9,11741.0,94.1648,94.2538,93.6703,93.8582,11741.0
2023-01-11 10:10:00,94.94,95.02,94.67,94.72,7756.0,93.8977,93.9769,93.6307,93.6802,7756.0
2023-01-11 10:20:00,94.77,95.03,94.62,95.03,11110.0,93.7296,93.9868,93.5813,93.9868,11110.0
2023-01-11 10:30:00,94.93,95.02,94.22,94.4,11243.0,93.8879,93.9769,93.1856,93.3637,11243.0
2023-01-11 10:40:00,94.34,94.63,94.28,94.37,10982.0,93.3043,93.5911,93.245,93.334,10982.0
2023-01-11 10:50:00,94.31,94.36,93.75,93.75,10890.0,93.2747,93.3241,92.7208,92.7208,10890.0
2023-01-11 11:00:00,93.77,94.36,93.77,94.33,4976.0,92.7406,93.3241,92.7406,93.2944,4976.0
2023-01-11 11:10:00,94.34,94.55,94.3,94.47,3675.0,93.3043,93.512,93.2648,93.4329,3675.0
2023-01-11 11:20:00,94.47,94.54,94.39,94.4,7156.0,93.4329,93.5021,93.3538,93.3637,7156.0
2023-01-11 11:30:00,94.33,94.42,94.26,94.31,3352.0,93.2944,93.3834,93.2252,93.2747,3352.0
2023-01-11 11:40:00,94.28,94.48,94.22,94.45,3297.0,93.245,93.4428,93.1856,93.4131,3297.0
2023-01-11 11:50:00,94.46,94.79,94.46,94.71,1942.0,93.423,93.7494,93.423,93.6703,1942.0
2023-01-11 12:00:00,94.7,94.82,94.7,94.7,2935.0,93.6604,93.7791,93.6604,93.6604,2935.0
2023-01-11 12:10:00,94.66,94.89,94.65,94.86,2140.0,93.6208,93.8483,93.6109,93.8186,2140.0
2023-01-11 12:20:00,94.8,94.95,94.79,94.95,2031.0,93.7593,93.9076,93.7494,93.9076,2031.0
2023-01-11 12:30:00,94.93,94.96,94.7,94.7,1800.0,93.8879,93.9175,93.6604,93.6604,1800.0
2023-01-11 12:40:00,94.73,94.75,94.56,94.62,2334.0,93.69,93.7098,93.5219,93.5813,2334.0
2023-01-11 12:50:00,94.58,94.77,94.58,94.72,3250.0,93.5417,93.7296,93.5417,93.6802,3250.0
2023-01-11 13:00:00,94.73,95.11,94.73,95.09,3618.0,93.69,94.0659,93.69,94.0461,3618.0
2023-01-11 13:10:00,95.12,95.24,94.85,94.85,4058.0,94.0758,94.1944,93.8087,93.8087,4058.0
2023-01-11 13:20:00,94.88,95.08,94.83,95.07,2513.0,93.8384,94.0362,93.7889,94.0263,2513.0
2023-01-11 13:30:00,95.11,95.11,95.01,95.01,3110.0,94.0659,94.0659,93.967,93.967,3110.0
2023-01-11 13:40:00,95.04,95.19,95.03,95.12,9195.0,93.9966,94.145,93.9868,94.0758,9195.0
2023-01-11 13:50:00,95.12,95.12,94.91,95.02,2641.0,94.0758,94.0758,93.8681,93.9769,2641.0
2023-01-11 14:00:00,94.98,95.03,94.91,95.02,2249.0,93.9373,93.9868,93.8681,93.9769,2249.0
2023-01-11 14:10:00,95.09,95.09,95.01,95.03,1719.0,94.0461,94.0461,93.967,93.9868,1719.0
2023-01-11 14:20:00,95.07,95.08,94.92,94.95,7300.0,94.0263,94.0362,93.878,93.9076,7300.0
2023-01-11 14:30:00,94.96,95.16,94.92,95.1,3325.0,93.9175,94.1153,93.878,94.056,3325.0
2023-01-11 14:40:00,95.05,95.2,94.96,95.2,3000.0,94.0065,94.1549,93.9175,94.1549,3000.0
2023-01-11 14:50:00,95.13,95.22,95.13,95.22,3524.0,94.0857,94.1747,94.0857,94.1747,3524.0
2023-01-11 15:00:00,95.3,95.51,95.26,95.48,4232.0,94.2538,94.4615,94.2142,94.4318,4232.0
2023-01-11 15:10:00,95.53,95.75,95.52,95.69,7636.0,94.4813,94.6988,94.4714,94.6395,7636.0
2023-01-11 15:20:00,95.71,95.83,95.57,95.63,10752.0,94.6593,94.778,94.5208,94.5802,10752.0
2023-01-11 15:30:00,95.64,95.64,95.46,95.55,9239.0,94.5901,94.5901,94.412,94.501,9239.0
2023-01-11 15:40:00,95.53,95.65,95.39,95.65,18546.0,94.4813,94.5999,94.3428,94.5999,18546.0
2023-01-11 15:50:00,95.65,96.36,95.43,96.34,110261.0,94.5999,95.3022,94.3824,95.2824,110261.0
2023-01-12 09:30:00,97.07,97.07,95.4,95.93,26005.0,96.0044,96.0044,94.3527,94.8769,26005.0
2023-01-12 09:40:00,95.77,95.87,93.97,93.99,18678.0,94.7186,94.8175,92.9384,92.9582,18678.0
2023-01-12 09:50:00,94.03,94.8,94.03,94.69,68057.0,92.9977,93.7593,92.9977,93.6505,68057.0
2023-01-12 10:00:00,94.75,95.12,94.54,94.65,6149.0,93.7098,94.0758,93.5021,93.6109,6149.0
2023-01-12 10:10:00,94.71,95.73,94.67,95.39,11085.0,93.6703,94.6791,93.6307,94.3428,11085.0
2023-01-12 10:20:00,95.39,95.72,95.13,95.32,9625.0,94.3428,94.6692,94.0857,94.2736,9625.0
2023-01-12 10:30:00,95.3,95.73,95.13,95.64,6436.0,94.2538,94.6791,94.0857,94.5901,6436.0
2023-01-12 10:40:00,95.68,95.68,94.59,94.79,8133.0,94.6296,94.6296,93.5516,93.7494,8133.0
2023-01-12 10:50:00,94.8,95.38,94.8,94.99,5900.0,93.7593,94.3329,93.7593,93.9472,5900.0
2023-01-12 11:00:00,94.98,95.25,94.56,95.25,12384.0,93.9373,94.2043,93.5219,94.2043,12384.0
2023-01-12 11:10:00,95.26,95.38,95.11,95.33,7070.0,94.2142,94.3329,94.0659,94.2835,7070.0
2023-01-12 11:20:00,95.36,95.42,95.05,95.24,8439.0,94.3131,94.3725,94.0065,94.1944,8439.0
2023-01-12 11:30:00,95.25,95.25,94.81,95.22,5805.0,94.2043,94.2043,93.7692,94.1747,5805.0
2023-01-12 11:40:00,95.1,95.3,95.05,95.12,10601.0,94.056,94.2538,94.0065,94.0758,10601.0
2023-01-12 11:50:00,95.07,95.72,94.98,95.69,5464.0,94.0263,94.6692,93.9373,94.6395,5464.0
2023-01-12 12:00:00,95.67,95.75,95.5,95.68,4435.0,94.6197,94.6988,94.4516,94.6296,4435.0
2023-01-12 12:10:00,95.72,95.87,95.65,95.7,5681.0,94.6692,94.8175,94.5999,94.6494,5681.0
2023-01-12 12:20:00,95.76,95.88,95.6,95.87,6623.0,94.7087,94.8274,94.5505,94.8175,6623.0
2023-01-12 12:30:00,95.86,95.96,95.72,95.9,7904.0,94.8076,94.9065,94.6692,94.8472,7904.0
2023-01-12 12:40:00,95.98,96.04,95.74,95.93,6018.0,94.9263,94.9857,94.689,94.8769,6018.0
2023-01-12 12:50:00,95.96,96.31,95.96,96.06,9681.0,94.9065,95.2527,94.9065,95.0054,9681.0
2023-01-12 13:00:00,96.06,96.24,95.92,96.01,5208.0,95.0054,95.1835,94.867,94.956,5208.0
2023-01-12 13:10:00,95.98,96.11,95.86,96.01,8686.0,94.9263,95.0549,94.8076,94.956,8686.0
2023-01-12 13:20:00,96.05,96.13,95.4,95.4,6698.0,94.9956,95.0747,94.3527,94.3527,6698.0
2023-01-12 13:30:00,95.32,95.89,95.18,95.86,5343.0,94.2736,94.8373,94.1351,94.8076,5343.0
2023-01-12 13:40:00,95.97,96.1,95.9,96.07,5316.0,94.9164,95.045,94.8472,95.0153,5316.0
2023-01-12 13:50:00,96.08,96.4,96.06,96.25,4241.0,95.0252,95.3417,95.0054,95.1934,4241.0
2023-01-12 14:00:00,96.28,96.34,95.93,95.94,5167.0,95.223,95.2824,94.8769,94.8868,5167.0
2023-01-12 14:10:00,95.94,96.01,95.91,95.96,4836.0,94.8868,94.956,94.8571,94.9065,4836.0
2023-01-12 14:20:00,95.97,96.06,95.83,95.98,3939.0,94.9164,95.0054,94.778,94.9263,3939.0
2023-01-12 14:30:00,95.97,96.18,95.88,96.16,6850.0,94.9164,95.1241,94.8274,95.1043,6850.0
2023-01-12 14:40:00,96.16,96.2,95.99,96.07,2614.0,95.1043,95.1439,94.9362,95.0153,2614.0
2023-01-12 14:50:00,96.08,96.11,95.87,96.11,4049.0,95.0252,95.0549,94.8175,95.0549,4049.0
2023-01-12 15:00:00,96.07,96.07,95.64,95.64,3767.0,95.0153,95.0153,94.5901,94.5901,3767.0
2023-01-12 15:10:00,95.64,95.77,95.58,95.69,5373.0,94.5901,94.7186,94.5307,94.6395,5373.0
2023-01-12 15:20:00,95.74,95.98,95.69,95.89,5108.0,94.689,94.9263,94.6395,94.8373,5108.0
2023-01-12 15:30:00,95.94,96.04,95.79,95.87,5421.0,94.8868,94.9857,94.7384,94.8175,5421.0
2023-01-12 15:40:00,95.9,96.05,95.58,95.72,12271.0,94.8472,94.9956,94.5307,94.6692,12271.0
2023-01-12 15:50:00,95.78,96.24,95.76,96.16,77427.0,94.7285,95.1835,94.7087,95.1043,77427.0
2023-01-13 09:30:00,95.54,96.22,95.27,95.78,58204.0,94.4912,95.1637,94.2241,94.7285,58204.0
2023-01-13 09:40:00,95.77,96.43,95.53,96.37,18214.0,94.7186,95.3714,94.4813,95.312,18214.0
2023-01-13 09:50:00,96.42,96.68,96.39,96.53,20083.0,95.3615,95.6186,95.3318,95.4703,20083.0
2023-01-13 10:00:00,96.38,97.23,96.34,96.71,29993.0,95.3219,96.1626,95.2824,95.6483,29993.0
2023-01-13 10:10:00,96.65,97.02,96.51,96.67,14071.0,95.589,95.9549,95.4505,95.6087,14071.0
2023-01-13 10:20:00,96.75,97.04,96.67,96.99,17100.0,95.6879,95.9747,95.6087,95.9252,17100.0
2023-01-13 10:30:00,97.0,97.04,96.62,96.84,15360.0,95.9351,95.9747,95.5593,95.7769,15360.0
2023-01-13 10:40:00,96.88,97.37,96.85,97.32,33219.0,95.8164,96.3011,95.7868,96.2516,33219.0
2023-01-13 10:50:00,97.32,97.46,96.91,97.03,20325.0,96.2516,96.3901,95.8461,95.9648,20325.0
2023-01-13 11:00:00,97.05,97.55,96.95,97.5,31796.0,95.9846,96.4791,95.8857,96.4296,31796.0
2023-01-13 11:10:00,97.44,97.47,97.23,97.41,27353.0,96.3703,96.4,96.1626,96.3406,27353.0
2023-01-13 11:20:00,97.44,97.8,97.43,97.75,18355.0,96.3703,96.7263,96.3604,96.6769,18355.0
2023-01-13 11:30:00,97.75,97.76,97.41,97.63,12526.0,96.6769,96.6868,96.3406,96.5582,12526.0
2023-01-13 11:40:00,97.66,97.74,97.43,97.55,7313.0,96.5879,96.667,96.3604,96.4791,7313.0
2023-01-13 11:50:00,97.59,97.99,97.59,97.92,8607.0,96.5186,96.9143,96.5186,96.845,8607.0
2023-01-13 12:00:00,97.87,98.09,97.7,98.09,9599.0,96.7956,97.0132,96.6274,97.0132,9599.0
2023-01-13 12:10:00,98.11,98.16,98.02,98.13,5513.0,97.0329,97.0824,96.9439,97.0527,5513.0
2023-01-13 12:20:00,98.18,98.24,98.01,98.12,6619.0,97.1022,97.1615,96.934,97.0428,6619.0
2023-01-13 12:30:00,98.11,98.13,97.82,97.89,10766.0,97.0329,97.0527,96.7461,96.8154,10766.0
2023-01-13 12:40:00,97.82,97.95,97.77,97.86,22922.0,96.7461,96.8747,96.6967,96.7857,22922.0
2023-01-13 12:50:00,97.91,98.04,97.85,98.03,5791.0,96.8351,96.9637,96.7758,96.9538,5791.0
2023-01-13 13:00:00,98.12,98.12,97.78,97.83,6531.0,97.0428,97.0428,96.7066,96.756,6531.0
2023-01-13 13:10:00,97.83,97.96,97.77,97.91,11590.0,96.756,96.8846,96.6967,96.8351,11590.0
2023-01-13 13:20:00,97.91,98.14,97.84,98.03,63399.0,96.8351,97.0626,96.7659,96.9538,63399.0
2023-01-13 13:30:00,98.03,98.03,97.59,97.73,42547.0,96.9538,96.9538,96.5186,96.6571,42547.0
2023-01-13 13:40:00,97.84,98.08,97.84,97.99,6276.0,96.7659,97.0033,96.7659,96.9143,6276.0
2023-01-13 13:50:00,98.03,98.03,97.75,97.75,4610.0,96.9538,96.9538,96.6769,96.6769,4610.0
2023-01-13 14:00:00,97.79,97.79,97.53,97.53,4789.0,96.7165,96.7165,96.4593,96.4593,4789.0
2023-01-13 14:10:00,97.53,97.74,97.51,97.69,4351.0,96.4593,96.667,96.4395,96.6176,4351.0
2023-01-13 14:20:00,97.7,97.96,97.67,97.91,6851.0,96.6274,96.8846,96.5978,96.8351,6851.0
2023-01-13 14:30:00,97.91,98.04,97.88,97.96,12408.0,96.8351,96.9637,96.8055,96.8846,12408.0
2023-01-13 14:40:00,97.96,97.96,97.66,97.84,4861.0,96.8846,96.8846,96.5879,96.7659,4861.0
2023-01-13 14:50:00,97.78,97.85,97.61,97.83,8972.0,96.7066,96.7758,96.5384,96.756,8972.0
2023-01-13 15:00:00,97.88,97.89,97.78,97.82,11176.0,96.8055,96.8154,96.7066,96.7461,11176.0
2023-01-13 15:10:00,97.85,97.91,97.69,97.81,9590.0,96.7758,96.8351,96.6176,96.7362,9590.0
2023-01-13 15:20:00,97.79,97.9,97.74,97.9,12905.0,96.7165,96.8252,96.667,96.8252,12905.0
2023-01-13 15:30:00,97.91,97.94,97.72,97.78,23273.0,96.8351,96.8648,96.6472,96.7066,23273.0
2023-01-13 15:40:00,97.78,97.78,97.4,97.43,47466.0,96.7066,96.7066,96.3307,96.3604,47466.0
2023-01-13 15:50:00,97.4,97.63,97.31,97.52,127917.0,96.3307,96.5582,96.2417,96.4494,127917.0
2023-01-17 09:30:00,97.35,97.7,96.93,97.5,34327.0,96.2813,96.6274,95.8659,96.4296,34327.0
2023-01-17 09:40:00,97.56,97.77,97.35,97.5,22897.0,96.489,96.6967,96.2813,96.4296,22897.0
2023-01-17 09:50:00,97.5,97.61,97.3,97.37,15106.0,96.4296,96.5384,96.2318,96.3011,15106.0
2023-01-17 10:00:00,97.39,97.86,97.25,97.32,26734.0,96.3208,96.7857,96.1824,96.2516,26734.0
2023-01-17 10:10:00,97.25,97.35,96.82,96.98,7145.0,96.1824,96.2813,95.7571,95.9153,7145.0
2023-01-17 10:20:00,97.09,97.17,96.54,96.56,9603.0,96.0241,96.1033,95.4802,95.5,9603.0
2023-01-17 10:30:00,96.65,96.72,96.34,96.62,7907.0,95.589,95.6582,95.2824,95.5593,7907.0
2023-01-17 10:40:00,96.66,96.72,96.3,96.66,8001.0,95.5989,95.6582,95.2428,95.5989,8001.0
2023-01-17 10:50:00,96.52,96.62,96.06,96.15,4647.0,95.4604,95.5593,95.0054,95.0945,4647.0
2023-01-17 11:00:00,96.26,96.35,95.72,95.84,10279.0,95.2032,95.2923,94.6692,94.7879,10279.0
2023-01-17 11:10:00,95.75,95.75,95.46,95.64,7431.0,94.6988,94.6988,94.412,94.5901,7431.0
2023-01-17 11:20:00,95.59,96.03,95.54,95.87,17456.0,94.5406,94.9758,94.4912,94.8175,17456.0
2023-01-17 11:30:00,95.86,96.04,95.84,95.85,10907.0,94.8076,94.9857,94.7879,94.7978,10907.0
2023-01-17 11:40:00,95.86,96.64,95.84,96.56,17617.0,94.8076,95.5791,94.7879,95.5,17617.0
2023-01-17 11:50:00,96.49,96.62,96.3,96.53,12043.0,95.4307,95.5593,95.2428,95.4703,12043.0
2023-01-17 12:00:00,96.55,96.67,96.41,96.41,3459.0,95.4901,95.6087,95.3516,95.3516,3459.0
2023-01-17 12:10:00,96.45,96.47,96.34,96.36,5746.0,95.3912,95.4109,95.2824,95.3022,5746.0
2023-01-17 12:20:00,96.42,96.44,96.22,96.38,3909.0,95.3615,95.3813,95.1637,95.3219,3909.0
2023-01-17 12:30:00,96.37,96.43,96.15,96.38,5022.0,95.312,95.3714,95.0945,95.3219,5022.0
2023-01-17 12:40:00,96.35,96.57,96.34,96.51,3044.0,95.2923,95.5098,95.2824,95.4505,3044.0
2023-01-17 12:50:00,96.49,96.71,96.47,96.61,5572.0,95.4307,95.6483,95.4109,95.5494,5572.0
2023-01-17 13:00:00,96.68,96.79,96.62,96.64,3570.0,95.6186,95.7274,95.5593,95.5791,3570.0
2023-01-17 13:10:00,96.59,96.73,96.47,96.73,2909.0,95.5296,95.6681,95.4109,95.6681,2909.0
2023-01-17 13:20:00,96.65,96.88,96.61,96.83,3795.0,95.589,95.8164,95.5494,95.767,3795.0
2023-01-17 13:30:00,96.84,97.0,96.74,97.0,2700.0,95.7769,95.9351,95.678,95.9351,2700.0
2023-01-17 13:40:00,96.95,96.97,96.78,96.87,3585.0,95.8857,95.9055,95.7175,95.8066,3585.0
2023-01-17 13:50:00,96.88,96.99,96.8,96.95,11072.0,95.8164,95.9252,95.7373,95.8857,11072.0
2023-01-17 14:00:00,96.92,97.05,96.89,97.02,3112.0,95.856,95.9846,95.8263,95.9549,3112.0
2023-01-17 14:10:00,96.97,96.97,96.41,96.52,6943.0,95.9055,95.9055,95.3516,95.4604,6943.0
2023-01-17 14:20:00,96.56,96.65,96.46,96.61,5700.0,95.5,95.589,95.4011,95.5494,5700.0
2023-01-17 14:30:00,96.67,96.86,96.67,96.82,3897.0,95.6087,95.7967,95.6087,95.7571,3897.0
2023-01-17 14:40:00,96.78,96.8,96.69,96.72,5847.0,95.7175,95.7373,95.6285,95.6582,5847.0
2023-01-17 14:50:00,96.74,96.8,96.66,96.66,5394.0,95.678,95.7373,95.5989,95.5989,5394.0
2023-01-17 15:00:00,96.77,96.98,96.77,96.85,7485.0,95.7077,95.9153,95.7077,95.7868,7485.0
2023-01-17 15:10:00,96.84,96.88,96.66,96.84,5835.0,95.7769,95.8164,95.5989,95.7769,5835.0
2023-01-17 15:20:00,96.84,97.03,96.78,96.91,8312.0,95.7769,95.9648,95.7175,95.8461,8312.0
2023-01-17 15:30:00,96.92,97.0,96.82,96.95,16336.0,95.856,95.9351,95.7571,95.8857,16336.0
2023-01-17 15:40:00,96.96,97.05,96.74,96.86,21868.0,95.8956,95.9846,95.678,95.7967,21868.0
2023-01-17 15:50:00,96.88,96.95,96.61,96.62,102548.0,95.8164,95.8857,95.5494,95.5593,102548.0
2023-01-18 09:30:00,97.31,98.13,97.29,97.95,22507.0,96.2417,97.0527,96.2219,96.8747,22507.0
2023-01-18 09:40:00,98.03,98.27,97.91,98.13,9737.0,96.9538,97.1912,96.8351,97.0527,9737.0
2023-01-18 09:50:00,98.13,98.44,97.99,98.14,10351.0,97.0527,97.3593,96.9143,97.0626,10351.0
2023-01-18 10:00:00,98.21,98.37,98.05,98.06,15477.0,97.1318,97.2901,96.9736,96.9835,15477.0
2023-01-18 10:10:00,97.93,98.26,97.53,97.73,17889.0,96.8549,97.1813,96.4593,96.6571,17889.0
2023-01-18 10:20:00,97.73,98.18,97.73,98.13,10994.0,96.6571,97.1022,96.6571,97.0527,10994.0
2023-01-18 10:30:00,98.11,98.24,97.66,97.66,10187.0,97.0329,97.1615,96.5879,96.5879,10187.0
2023-01-18 10:40:00,97.7,97.81,97.44,97.62,9152.0,96.6274,96.7362,96.3703,96.5483,9152.0
2023-01-18 10:50:00,97.58,97.59,97.23,97.55,6188.0,96.5088,96.5186,96.1626,96.4791,6188.0
2023-01-18 11:00:00,97.53,97.6,96.86,96.86,8399.0,96.4593,96.5285,95.7967,95.7967,8399.0
2023-01-18 11:10:00,97.01,97.12,96.87,96.87,6018.0,95.945,96.0538,95.8066,95.8066,6018.0
2023-01-18 11:20:00,96.81,96.85,96.47,96.78,6606.0,95.7472,95.7868,95.4109,95.7175,6606.0
2023-01-18 11:30:00,96.69,96.69,96.3,96.34,4432.0,95.6285,95.6285,95.2428,95.2824,4432.0
2023-01-18 11:40:00,96.36,96.37,95.97,96.27,8596.0,95.3022,95.312,94.9164,95.2131,8596.0
2023-01-18 11:50:00,96.29,96.35,96.03,96.28,4717.0,95.2329,95.2923,94.9758,95.223,4717.0
2023-01-18 12:00:00,96.33,96.4,95.99,96.03,7333.0,95.2725,95.3417,94.9362,94.9758,7333.0
2023-01-18 12:10:00,96.01,96.23,95.95,96.02,13696.0,94.956,95.1736,94.8967,94.9659,13696.0
2023-01-18 12:20:00,96.01,96.26,95.94,96.2,22157.0,94.956,95.2032,94.8868,95.1439,22157.0
2023-01-18 12:30:00,96.23,96.24,95.98,96.05,9092.0,95.1736,95.1835,94.9263,94.9956,9092.0
2023-01-18 12:40:00,96.06,96.21,96.02,96.12,5067.0,95.0054,95.1538,94.9659,95.0648,5067.0
2023-01-18 12:50:00,96.11,96.17,95.97,96.14,3221.0,95.0549,95.1142,94.9164,95.0846,3221.0
2023-01-18 13:00:00,96.14,96.28,95.89,95.96,7469.0,95.0846,95.223,94.8373,94.9065,7469.0
2023-01-18 13:10:00,95.93,96.19,95.92,96.17,4674.0,94.8769,95.134,94.867,95.1142,4674.0
2023-01-18 13:20:00,96.16,96.48,96.13,96.48,4205.0,95.1043,95.4208,95.0747,95.4208,4205.0
2023-01-18 13:30:00,96.45,96.47,96.0,96.13,7086.0,95.3912,95.4109,94.9461,95.0747,7086.0
2023-01-18 13:40:00,96.17,96.33,96.15,96.21,7610.0,95.1142,95.2725,95.0945,95.1538,7610.0
2023-01-18 13:50:00,96.31,96.48,96.29,96.29,2952.0,95.2527,95.4208,95.2329,95.2329,2952.0
2023-01-18 14:00:00,96.32,96.32,96.08,96.19,5956.0,95.2626,95.2626,95.0252,95.134,5956.0
2023-01-18 14:10:00,96.25,96.39,96.25,96.32,5072.0,95.1934,95.3318,95.1934,95.2626,5072.0
2023-01-18 14:20:00,96.37,96.65,96.37,96.58,11805.0,95.312,95.589,95.312,95.5197,11805.0
2023-01-18 14:30:00,96.61,96.66,96.49,96.51,6479.0,95.5494,95.5989,95.4307,95.4505,6479.0
2023-01-18 14:40:00,96.55,96.62,96.37,96.37,7845.0,95.4901,95.5593,95.312,95.312,7845.0
2023-01-18 14:50:00,96.39,96.42,96.15,96.26,5963.0,95.3318,95.3615,95.0945,95.2032,5963.0
2023-01-18 15:00:00,96.26,96.37,96.08,96.33,13501.0,95.2032,95.312,95.0252,95.2725,13501.0
2023-01-18 15:10:00,96.34,96.47,96.15,96.23,6815.0,95.2824,95.4109,95.0945,95.1736,6815.0
2023-01-18 15:20:00,96.23,96.46,96.23,96.25,8061.0,95.1736,95.4011,95.1736,95.1934,8061.0
2023-01-18 15:30:00,96.22,96.42,96.06,96.4,17649.0,95.1637,95.3615,95.0054,95.3417,17649.0
2023-01-18 15:40:00,96.4,96.56,96.31,96.38,37792.0,95.3417,95.5,95.2527,95.3219,37792.0
2023-01-18 15:50:00,96.36,96.56,95.81,95.9,154118.0,95.3022,95.5,94.7582,94.8472,154118.0
2023-01-19 09:30:00,94.84,95.25,94.67,95.0,16319.0,93.7988,94.2043,93.6307,93.9571,16319.0
2023-01-19 09:40:00,94.98,95.0,93.52,93.54,27289.0,93.9373,93.9571,92.4933,92.5131,27289.0
2023-01-19 09:50:00,93.65,94.53,93.65,94.31,12494.0,92.6219,93.4922,92.6219,93.2747,12494.0
2023-01-19 10:00:00,94.19,94.38,93.98,94.23,8950.0,93.156,93.3439,92.9483,93.1955,8950.0
2023-01-19 10:10:00,94.12,94.12,93.4,93.99,13416.0,93.0867,93.0867,92.3746,92.9582,13416.0
2023-01-19 10:20:00,93.99,93.99,93.26,93.44,12645.0,92.9582,92.9582,92.2362,92.4142,12645.0
2023-01-19 10:30:00,93.37,93.69,93.37,93.62,4924.0,92.345,92.6615,92.345,92.5922,4924.0
2023-01-19 10:40:00,93.58,93.66,93.02,93.08,9899.0,92.5527,92.6318,91.9988,92.0582,9899.0
2023-01-19 10:50:00,93.08,93.08,92.6,92.83,9428.0,92.0582,92.0582,91.5834,91.8109,9428.0
2023-01-19 11:00:00,92.86,92.92,92.61,92.92,7506.0,91.8406,91.8999,91.5933,91.8999,7506.0
2023-01-19 11:10:00,92.85,93.17,92.79,92.84,11238.0,91.8307,92.1472,91.7713,91.8208,11238.0
2023-01-19 11:20:00,92.78,93.21,92.78,93.18,6200.0,91.7615,92.1867,91.7615,92.1571,6200.0
2023-01-19 11:30:00,93.13,93.41,93.13,93.36,15008.0,92.1076,92.3845,92.1076,92.3351,15008.0
2023-01-19 11:40:00,93.34,93.36,93.1,93.3,74700.0,92.3153,92.3351,92.0779,92.2757,74700.0
2023-01-19 11:50:00,93.39,93.47,93.2,93.43,4000.0,92.3648,92.4439,92.1768,92.4043,4000.0
2023-01-19 12:00:00,93.49,93.86,93.48,93.64,11555.0,92.4637,92.8296,92.4538,92.612,11555.0
2023-01-19 12:10:00,93.6,94.11,93.6,93.87,12131.0,92.5725,93.0769,92.5725,92.8395,12131.0
2023-01-19 12:20:00,93.89,93.9,93.61,93.9,22191.0,92.8593,92.8692,92.5823,92.8692,22191.0
2023-01-19 12:30:00,93.9,93.93,93.75,93.86,8868.0,92.8692,92.8988,92.7208,92.8296,8868.0
2023-01-19 12:40:00,93.82,93.94,93.75,93.78,9744.0,92.79,92.9087,92.7208,92.7505,9744.0
2023-01-19 12:50:00,93.8,93.95,93.66,93.95,65868.0,92.7703,92.9186,92.6318,92.9186,65868.0
2023-01-19 13:00:00,93.99,94.24,93.95,94.14,11721.0,92.9582,93.2054,92.9186,93.1065,11721.0
2023-01-19 13:10:00,94.19,94.25,93.99,94.16,7427.0,93.156,93.2153,92.9582,93.1263,7427.0
2023-01-19 13:20:00,94.2,94.34,94.06,94.23,3844.0,93.1659,93.3043,93.0274,93.1955,3844.0
2023-01-19 13:30:00,94.24,94.38,94.12,94.38,11649.0,93.2054,93.3439,93.0867,93.3439,11649.0
2023-01-19 13:40:00,94.37,94.51,94.27,94.29,10579.0,93.334,93.4725,93.2351,93.2549,10579.0
2023-01-19 13:50:00,94.26,94.42,94.18,94.4,8343.0,93.2252,93.3834,93.1461,93.3637,8343.0
2023-01-19 14:00:00,94.42,94.44,94.16,94.24,7179.0,93.3834,93.4032,93.1263,93.2054,7179.0
2023-01-19 14:10:00,94.21,94.46,94.21,94.36,2035.0,93.1758,93.423,93.1758,93.3241,2035.0
2023-01-19 14:20:00,94.5,94.91,94.49,94.91,2778.0,93.4626,93.8681,93.4527,93.8681,2778.0
2023-01-19 14:30:00,94.81,95.12,94.81,94.99,3360.0,93.7692,94.0758,93.7692,93.9472,3360.0
2023-01-19 14:40:00,95.01,95.1,94.92,95.02,4509.0,93.967,94.056,93.878,93.9769,4509.0
2023-01-19 14:50:00,94.99,95.07,94.92,94.93,9032.0,93.9472,94.0263,93.878,93.8879,9032.0
2023-01-19 15:00:00,94.95,95.03,94.62,94.63,6035.0,93.9076,93.9868,93.5813,93.5911,6035.0
2023-01-19 15:10:00,94.66,94.98,94.63,94.83,7561.0,93.6208,93.9373,93.5911,93.7889,7561.0
2023-01-19 15:20:00,94.85,94.85,94.71,94.76,9181.0,93.8087,93.8087,93.6703,93.7197,9181.0
2023-01-19 15:30:00,94.73,94.73,94.29,94.34,13911.0,93.69,93.69,93.2549,93.3043,13911.0
2023-01-19 15:40:00,94.3,94.36,94.13,94.34,22959.0,93.2648,93.3241,93.0966,93.3043,22959.0
2023-01-19 15:50:00,94.35,94.45,93.73,93.85,141185.0,93.3142,93.4131,92.701,92.8197,141185.0
2023-01-20 09:30:00,95.4,95.4,94.45,94.85,63862.0,94.3527,94.3527,93.4131,93.8087,63862.0
2023-01-20 09:40:00,95.26,95.26,94.54,94.65,5611.0,94.2142,94.2142,93.5021,93.6109,5611.0
2023-01-20 09:50:00,94.71,95.01,94.51,94.7,5384.0,93.6703,93.967,93.4725,93.6604,5384.0
2023-01-20 10:00:00,94.68,94.96,94.6,94.85,10924.0,93.6406,93.9175,93.5615,93.8087,10924.0
2023-01-20 10:10:00,94.85,95.07,94.56,94.64,9730.0,93.8087,94.0263,93.5219,93.601,9730.0
2023-01-20 10:20:00,94.62,94.99,94.49,94.99,19959.0,93.5813,93.9472,93.4527,93.9472,19959.0
2023-01-20 10:30:00,95.02,95.1,94.84,94.86,5375.0,93.9769,94.056,93.7988,93.8186,5375.0
2023-01-20 10:40:00,94.81,95.0,94.75,94.9,5070.0,93.7692,93.9571,93.7098,93.8582,5070.0
2023-01-20 10:50:00,94.93,94.96,94.75,94.75,7599.0,93.8879,93.9175,93.7098,93.7098,7599.0
2023-01-20 11:00:00,94.75,95.17,94.75,95.08,8199.0,93.7098,94.1252,93.7098,94.0362,8199.0
2023-01-20 11:10:00,95.1,95.18,94.95,95.1,7325.0,94.056,94.1351,93.9076,94.056,7325.0
2023-01-20 11:20:00,95.02,95.15,94.86,95.14,16518.0,93.9769,94.1054,93.8186,94.0955,16518.0
2023-01-20 11:30:00,95.15,95.24,95.04,95.12,4768.0,94.1054,94.1944,93.9966,94.0758,4768.0
2023-01-20 11:40:00,95.1,95.5,95.1,95.45,10772.0,94.056,94.4516,94.056,94.4021,10772.0
2023-01-20 11:50:00,95.42,95.42,95.12,95.2,7110.0,94.3725,94.3725,94.0758,94.1549,7110.0
2023-01-20 12:00:00,95.2,95.51,95.2,95.46,5002.0,94.1549,94.4615,94.1549,94.412,5002.0
2023-01-20 12:10:00,95.45,95.63,95.23,95.63,68266.0,94.4021,94.5802,94.1846,94.5802,68266.0
2023-01-20 12:20:00,95.65,95.8,95.58,95.74,4458.0,94.5999,94.7483,94.5307,94.689,4458.0
2023-01-20 12:30:00,95.74,95.86,95.71,95.86,3578.0,94.689,94.8076,94.6593,94.8076,3578.0
2023-01-20 12:40:00,95.84,95.84,95.7,95.76,7817.0,94.7879,94.7879,94.6494,94.7087,7817.0
2023-01-20 12:50:00,95.73,95.8,95.66,95.69,10499.0,94.6791,94.7483,94.6098,94.6395,10499.0
2023-01-20 13:00:00,95.7,95.94,95.6,95.67,11773.0,94.6494,94.8868,94.5505,94.6197,11773.0
2023-01-20 13:10:00,95.65,95.85,95.5,95.59,37696.0,94.5999,94.7978,94.4516,94.5406,37696.0
2023-01-20 13:20:00,95.51,95.83,95.5,95.78,8796.0,94.4615,94.778,94.4516,94.7285,8796.0
2023-01-20 13:30:00,95.79,96.37,95.76,96.22,10263.0,94.7384,95.312,94.7087,95.1637,10263.0
2023-01-20 13:40:00,96.21,96.23,96.02,96.18,6095.0,95.1538,95.1736,94.9659,95.1241,6095.0
2023-01-20 13:50:00,96.21,96.33,96.1,96.26,11518.0,95.1538,95.2725,95.045,95.2032,11518.0
2023-01-20 14:00:00,96.32,96.32,96.19,96.25,3619.0,95.2626,95.2626,95.134,95.1934,3619.0
2023-01-20 14:10:00,96.3,96.35,96.17,96.18,4641.0,95.2428,95.2923,95.1142,95.1241,4641.0
2023-01-20 14:20:00,96.17,96.28,96.15,96.26,4155.0,95.1142,95.223,95.0945,95.2032,4155.0
2023-01-20 14:30:00,96.26,96.36,96.18,96.25,4964.0,95.2032,95.3022,95.1241,95.1934,4964.0
2023-01-20 14:40:00,96.27,96.41,96.15,96.3,11606.0,95.2131,95.3516,95.0945,95.2428,11606.0
2023-01-20 14:50:00,96.3,96.58,96.3,96.58,7922.0,95.2428,95.5197,95.2428,95.5197,7922.0
2023-01-20 15:00:00,96.61,96.75,96.6,96.74,9050.0,95.5494,95.6879,95.5395,95.678,9050.0
2023-01-20 15:10:00,96.74,97.02,96.74,97.0,14745.0,95.678,95.9549,95.678,95.9351,14745.0
2023-01-20 15:20:00,96.99,97.01,96.81,96.92,23585.0,95.9252,95.945,95.7472,95.856,23585.0
2023-01-20 15:30:00,96.92,97.06,96.83,96.9,19023.0,95.856,95.9945,95.767,95.8362,19023.0
2023-01-20 15:40:00,96.95,97.06,96.72,96.8,20649.0,95.8857,95.9945,95.6582,95.7373,20649.0
2023-01-20 15:50:00,96.77,97.55,96.69,97.54,212820.0,95.7077,96.4791,95.6285,96.4692,212820.0
2023-01-23 09:30:00,98.14,98.94,97.9,98.84,26576.0,97.0626,97.8538,96.8252,97.7549,26576.0
2023-01-23 09:40:00,98.83,99.71,98.78,99.53,26529.0,97.745,98.6154,97.6956,98.4374,26529.0
2023-01-23 09:50:00,99.5,99.92,99.27,99.47,26302.0,98.4077,98.8231,98.1802,98.378,26302.0
2023-01-23 10:00:00,99.48,99.78,99.43,99.43,15962.0,98.3879,98.6846,98.3384,98.3384,15962.0
2023-01-23 10:10:00,99.34,100.11,99.33,100.05,19902.0,98.2494,99.011,98.2395,98.9516,19902.0
2023-01-23 10:20:00,100.06,100.29,99.89,100.01,6960.0,98.9615,99.189,98.7934,98.9121,6960.0
2023-01-23 10:30:00,100.06,100.38,99.86,99.93,12349.0,98.9615,99.278,98.7637,98.833,12349.0
2023-01-23 10:40:00,99.98,100.5,99.77,100.42,13131.0,98.8824,99.3967,98.6747,99.3176,13131.0
2023-01-23 10:50:00,100.46,100.6,100.28,100.56,13015.0,99.3571,99.4956,99.1791,99.456,13015.0
2023-01-23 11:00:00,100.6,101.26,100.6,101.26,19260.0,99.4956,100.1484,99.4956,100.1484,19260.0
2023-01-23 11:10:00,101.25,101.38,101.1,101.38,8813.0,100.1385,100.267,99.9901,100.267,8813.0
2023-01-23 11:20:00,101.5,101.82,101.4,101.43,75685.0,100.3857,100.7022,100.2868,100.3165,75685.0
2023-01-23 11:30:00,101.43,102.16,101.41,102.1,36209.0,100.3165,101.0385,100.2967,100.9791,36209.0
2023-01-23 11:40:00,102.13,102.88,102.13,102.88,43311.0,101.0088,101.7506,101.0088,101.7506,43311.0
2023-01-23 11:50:00,102.85,103.01,102.52,102.94,38692.0,101.7209,101.8791,101.3945,101.8099,38692.0
2023-01-23 12:00:00,102.98,103.22,102.7,102.74,137283.0,101.8495,102.0868,101.5726,101.6121,137283.0
2023-01-23 12:10:00,102.75,103.25,102.68,103.2,10735.0,101.622,102.1165,101.5528,102.0671,10735.0
2023-01-23 12:20:00,103.33,103.44,102.87,103.43,52286.0,102.1956,102.3044,101.7407,102.2945,52286.0
2023-01-23 12:30:00,103.46,103.87,103.4,103.65,34300.0,102.3242,102.7297,102.2649,102.5121,34300.0
2023-01-23 12:40:00,103.57,103.61,103.38,103.53,10351.0,102.433,102.4726,102.2451,102.3934,10351.0
2023-01-23 12:50:00,103.48,104.1,103.33,104.07,21943.0,102.344,102.9572,102.1956,102.9275,21943.0
2023-01-23 13:00:00,104.07,104.13,103.67,103.84,31649.0,102.9275,102.9869,102.5319,102.7,31649.0
2023-01-23 13:10:00,103.87,104.23,103.85,104.08,8880.0,102.7297,103.0858,102.7099,102.9374,8880.0
2023-01-23 13:20:00,104.11,104.32,104.08,104.14,11327.0,102.9671,103.1748,102.9374,102.9967,11327.0
2023-01-23 13:30:00,104.1,104.45,104.09,104.4,17489.0,102.9572,103.3033,102.9473,103.2539,17489.0
2023-01-23 13:40:00,104.42,104.47,104.03,104.03,21529.0,103.2737,103.3231,102.8879,102.8879,21529.0
2023-01-23 13:50:00,104.03,104.05,103.5,103.5,17288.0,102.8879,102.9077,102.3638,102.3638,17288.0
2023-01-23 14:00:00,103.49,103.99,103.23,103.99,15563.0,102.3539,102.8484,102.0967,102.8484,15563.0
2023-01-23 14:10:00,103.94,103.99,103.82,103.89,12826.0,102.7989,102.8484,102.6803,102.7495,12826.0
2023-01-23 14:20:00,103.88,103.88,103.38,103.44,14567.0,102.7396,102.7396,102.2451,102.3044,14567.0
2023-01-23 14:30:00,103.46,103.56,102.89,102.89,12958.0,102.3242,102.4231,101.7605,101.7605,12958.0
2023-01-23 14:40:00,102.86,103.13,102.54,102.69,31753.0,101.7308,101.9978,101.4143,101.5627,31753.0
2023-01-23 14:50:00,102.67,102.93,102.53,102.87,12499.0,101.5429,101.8,101.4044,101.7407,12499.0
2023-01-23 15:00:00,102.97,103.39,102.83,103.39,12174.0,101.8396,102.255,101.7011,102.255,12174.0
2023-01-23 15:10:00,103.36,103.7,103.35,103.57,15699.0,102.2253,102.5616,102.2154,102.433,15699.0
2023-01-23 15:20:00,103.57,103.57,103.09,103.32,24523.0,102.433,102.433,101.9583,102.1857,24523.0
2023-01-23 15:30:00,103.33,103.5,103.09,103.32,35672.0,102.1956,102.3638,101.9583,102.1857,35672.0
2023-01-23 15:40:00,103.29,103.34,103.06,103.06,51787.0,102.1561,102.2055,101.9286,101.9286,51787.0
2023-01-23 15:50:00,103.05,103.61,103.05,103.51,185192.0,101.9187,102.4726,101.9187,102.3737,185192.0
2023-01-24 09:30:00,101.84,102.87,101.84,102.19,30543.0,100.722,101.7407,100.722,101.0681,30543.0
2023-01-24 09:40:00,102.25,103.13,102.17,103.07,12003.0,101.1275,101.9978,101.0484,101.9385,12003.0
2023-01-24 09:50:00,102.73,103.14,102.27,102.33,15158.0,101.6022,102.0077,101.1473,101.2066,15158.0
2023-01-24 10:00:00,102.29,102.29,101.89,102.13,11279.0,101.1671,101.1671,100.7714,101.0088,11279.0
2023-01-24 10:10:00,102.05,102.87,102.0,102.52,7944.0,100.9297,101.7407,100.8802,101.3945,7944.0
2023-01-24 10:20:00,102.52,102.71,102.16,102.71,8117.0,101.3945,101.5824,101.0385,101.5824,8117.0
2023-01-24 10:30:00,102.67,102.76,102.14,102.58,16595.0,101.5429,101.6319,101.0187,101.4539,16595.0
2023-01-24 10:40:00,102.71,103.21,102.65,102.83,7456.0,101.5824,102.077,101.5231,101.7011,7456.0
2023-01-24 10:50:00,102.87,103.13,102.82,102.86,9308.0,101.7407,101.9978,101.6912,101.7308,9308.0
2023-01-24 11:00:00,102.85,102.85,102.29,102.61,10228.0,101.7209,101.7209,101.1671,101.4835,10228.0
2023-01-24 11:10:00,102.61,102.96,102.54,102.93,6516.0,101.4835,101.8297,101.4143,101.8,6516.0
2023-01-24 11:20:00,102.92,103.15,102.91,103.15,9337.0,101.7901,102.0176,101.7802,102.0176,9337.0
2023-01-24 11:30:00,103.12,103.13,102.75,102.77,6028.0,101.9879,101.9978,101.622,101.6418,6028.0
2023-01-24 11:40:00,102.75,102.91,102.68,102.71,9024.0,101.622,101.7802,101.5528,101.5824,9024.0
2023-01-24 11:50:00,102.71,102.73,102.45,102.52,9223.0,101.5824,101.6022,101.3253,101.3945,9223.0
2023-01-24 12:00:00,102.5,102.68,102.13,102.68,7519.0,101.3747,101.5528,101.0088,101.5528,7519.0
2023-01-24 12:10:00,102.68,102.79,102.64,102.65,5193.0,101.5528,101.6616,101.5132,101.5231,5193.0
2023-01-24 12:20:00,102.68,102.75,102.62,102.64,6095.0,101.5528,101.622,101.4934,101.5132,6095.0
2023-01-24 12:30:00,102.66,102.66,102.48,102.6,5713.0,101.533,101.533,101.355,101.4736,5713.0
2023-01-24 12:40:00,102.57,102.57,102.29,102.41,5799.0,101.444,101.444,101.1671,101.2857,5799.0
2023-01-24 12:50:00,102.34,102.57,102.34,102.57,6352.0,101.2165,101.444,101.2165,101.444,6352.0
2023-01-24 13:00:00,102.56,102.62,102.2,102.34,6692.0,101.4341,101.4934,101.078,101.2165,6692.0
2023-01-24 13:10:00,102.36,102.68,102.36,102.56,15381.0,101.2363,101.5528,101.2363,101.4341,15381.0
2023-01-24 13:20:00,102.56,102.87,102.49,102.87,6244.0,101.4341,101.7407,101.3649,101.7407,6244.0
2023-01-24 13:30:00,102.9,103.08,102.85,103.06,9968.0,101.7704,101.9484,101.7209,101.9286,9968.0
2023-01-24 13:40:00,103.07,103.24,103.0,103.12,8424.0,101.9385,102.1066,101.8693,101.9879,8424.0
2023-01-24 13:50:00,103.09,103.18,102.9,103.05,9204.0,101.9583,102.0473,101.7704,101.9187,9204.0
2023-01-24 14:00:00,103.05,103.12,102.63,102.63,28276.0,101.9187,101.9879,101.5033,101.5033,28276.0
2023-01-24 14:10:00,102.6,102.79,102.52,102.61,8264.0,101.4736,101.6616,101.3945,101.4835,8264.0
2023-01-24 14:20:00,102.61,102.79,102.51,102.78,6551.0,101.4835,101.6616,101.3846,101.6517,6551.0
2023-01-24 14:30:00,102.8,102.93,102.73,102.73,6260.0,101.6715,101.8,101.6022,101.6022,6260.0
2023-01-24 14:40:00,102.75,102.83,102.53,102.69,7495.0,101.622,101.7011,101.4044,101.5627,7495.0
2023-01-24 14:50:00,102.62,102.66,102.52,102.58,7952.0,101.4934,101.533,101.3945,101.4539,7952.0
2023-01-24 15:00:00,102.57,102.74,102.41,102.67,12378.0,101.444,101.6121,101.2857,101.5429,12378.0
2023-01-24 15:10:00,102.7,102.73,102.49,102.66,11920.0,101.5726,101.6022,101.3649,101.533,11920.0
2023-01-24 15:20:00,102.66,102.84,102.62,102.8,11408.0,101.533,101.711,101.4934,101.6715,11408.0
2023-01-24 15:30:00,102.8,102.98,102.56,102.66,33417.0,101.6715,101.8495,101.4341,101.533,33417.0
2023-01-24 15:40:00,102.65,102.65,102.23,102.44,27246.0,101.5231,101.5231,101.1077,101.3154,27246.0
2023-01-24 15:50:00,102.45,103.14,102.45,103.05,133146.0,101.3253,102.0077,101.3253,101.9187,133146.0
2023-01-25 09:30:00,100.54,101.24,100.37,100.86,30169.0,99.4363,100.1286,99.2681,99.7528,30169.0
2023-01-25 09:40:00,100.78,101.36,100.72,101.3,12731.0,99.6736,100.2473,99.6143,100.1879,12731.0
2023-01-25 09:50:00,101.26,101.41,100.66,100.66,7451.0,100.1484,100.2967,99.5549,99.5549,7451.0
2023-01-25 10:00:00,100.65,100.98,100.57,100.87,10073.0,99.5451,99.8714,99.4659,99.7626,10073.0
2023-01-25 10:10:00,100.79,100.89,100.34,100.53,7618.0,99.6835,99.7824,99.2385,99.4264,7618.0
2023-01-25 10:20:00,100.55,100.65,100.25,100.62,4251.0,99.4462,99.5451,99.1494,99.5154,4251.0
2023-01-25 10:30:00,100.71,100.87,100.46,100.56,4921.0,99.6044,99.7626,99.3571,99.456,4921.0
2023-01-25 10:40:00,100.51,101.05,100.41,100.79,5371.0,99.4066,99.9407,99.3077,99.6835,5371.0
2023-01-25 10:50:00,100.8,101.01,100.56,100.84,5208.0,99.6934,99.9011,99.456,99.733,5208.0
2023-01-25 11:00:00,100.84,100.84,100.4,100.43,10331.0,99.733,99.733,99.2978,99.3275,10331.0
2023-01-25 11:10:00,100.56,100.95,100.55,100.88,11172.0,99.456,99.8418,99.4462,99.7725,11172.0
2023-01-25 11:20:00,100.89,101.31,100.82,100.91,6159.0,99.7824,100.1978,99.7132,99.8022,6159.0
2023-01-25 11:30:00,100.97,101.27,100.84,101.22,12109.0,99.8615,100.1582,99.733,100.1088,12109.0
2023-01-25 11:40:00,101.19,101.29,101.04,101.19,7190.0,100.0791,100.178,99.9308,100.0791,7190.0
2023-01-25 11:50:00,101.2,101.93,101.2,101.61,7940.0,100.089,100.811,100.089,100.4945,7940.0
2023-01-25 12:00:00,101.6,101.85,101.34,101.65,33720.0,100.4846,100.7319,100.2275,100.5341,33720.0
2023-01-25 12:10:00,101.73,101.89,101.65,101.7,29763.0,100.6132,100.7714,100.5341,100.5835,29763.0
2023-01-25 12:20:00,101.68,101.76,101.65,101.68,13951.0,100.5637,100.6429,100.5341,100.5637,13951.0
2023-01-25 12:30:00,101.71,101.79,101.65,101.72,12667.0,100.5934,100.6725,100.5341,100.6033,12667.0
2023-01-25 12:40:00,101.72,101.85,101.65,101.81,38489.0,100.6033,100.7319,100.5341,100.6923,38489.0
2023-01-25 12:50:00,101.83,101.92,101.76,101.8,9796.0,100.7121,100.8011,100.6429,100.6824,9796.0
2023-01-25 13:00:00,101.83,102.19,101.83,102.04,10666.0,100.7121,101.0681,100.7121,100.9198,10666.0
2023-01-25 13:10:00,102.05,102.33,102.04,102.29,16945.0,100.9297,101.2066,100.9198,101.1671,16945.0
2023-01-25 13:20:00,102.22,102.5,102.18,102.42,37843.0,101.0978,101.3747,101.0583,101.2956,37843.0
2023-01-25 13:30:00,102.5,102.51,102.18,102.3,10427.0,101.3747,101.3846,101.0583,101.1769,10427.0
2023-01-25 13:40:00,102.27,102.99,102.27,102.95,8655.0,101.1473,101.8594,101.1473,101.8198,8655.0
2023-01-25 13:50:00,102.96,103.04,102.69,102.84,11142.0,101.8297,101.9088,101.5627,101.711,11142.0
2023-01-25 14:00:00,102.85,102.88,102.64,102.68,9731.0,101.7209,101.7506,101.5132,101.5528,9731.0
2023-01-25 14:10:00,102.71,103.21,102.66,103.21,9751.0,101.5824,102.077,101.533,102.077,9751.0
2023-01-25 14:20:00,103.2,103.21,102.87,103.01,17150.0,102.0671,102.077,101.7407,101.8791,17150.0
2023-01-25 14:30:00,102.91,103.14,102.74,102.82,18940.0,101.7802,102.0077,101.6121,101.6912,18940.0
2023-01-25 14:40:00,102.83,103.06,102.82,103.01,10842.0,101.7011,101.9286,101.6912,101.8791,10842.0
2023-01-25 14:50:00,103.0,103.47,102.94,103.31,16516.0,101.8693,102.3341,101.8099,102.1759,16516.0
2023-01-25 15:00:00,103.36,103.43,103.26,103.4,34685.0,102.2253,102.2945,102.1264,102.2649,34685.0
2023-01-25 15:10:00,103.44,103.56,103.2,103.42,17006.0,102.3044,102.4231,102.0671,102.2846,17006.0
2023-01-25 15:20:00,103.38,103.46,103.14,103.38,27579.0,102.2451,102.3242,102.0077,102.2451,27579.0
2023-01-25 15:30:00,103.4,103.59,103.26,103.47,22781.0,102.2649,102.4528,102.1264,102.3341,22781.0
2023-01-25 15:40:00,103.49,103.49,102.87,103.12,65015.0,102.3539,102.3539,101.7407,101.9879,65015.0
2023-01-25 15:50:00,103.08,103.57,102.8,103.45,183665.0,101.9484,102.433,101.6715,102.3143,183665.0
2023-01-26 09:30:00,99.71,102.54,98.25,102.54,179656.0,98.6154,101.4143,97.1714,101.4143,179656.0
2023-01-26 09:40:00,102.45,102.64,100.38,101.5,190464.0,101.3253,101.5132,99.278,100.3857,190464.0
2023-01-26 09:50:00,101.41,101.51,99.89,100.21,112543.0,100.2967,100.3956,98.7934,99.1099,112543.0
2023-01-26 10:00:00,100.44,101.2,100.14,100.81,40521.0,99.3374,100.089,99.0407,99.7033,40521.0
2023-01-26 10:10:00,100.82,101.66,100.67,101.45,32834.0,99.7132,100.544,99.5648,100.3363,32834.0
2023-01-26 10:20:00,101.51,102.03,101.43,101.87,33390.0,100.3956,100.9099,100.3165,100.7517,33390.0
2023-01-26 10:30:00,101.87,101.95,100.66,100.66,23553.0,100.7517,100.8308,99.5549,99.5549,23553.0
2023-01-26 10:40:00,100.56,101.1,100.56,100.81,19108.0,99.456,99.9901,99.456,99.7033,19108.0
2023-01-26 10:50:00,100.81,100.81,99.85,100.5,48911.0,99.7033,99.7033,98.7538,99.3967,48911.0
2023-01-26 11:00:00,100.47,100.86,100.21,100.64,27410.0,99.367,99.7528,99.1099,99.5352,27410.0
2023-01-26 11:10:00,100.65,101.31,100.64,101.09,19903.0,99.5451,100.1978,99.5352,99.9802,19903.0
2023-01-26 11:20:00,101.05,101.29,100.63,101.29,21404.0,99.9407,100.178,99.5253,100.178,21404.0
2023-01-26 11:30:00,101.23,101.65,101.17,101.48,30441.0,100.1187,100.5341,100.0593,100.3659,30441.0
2023-01-26 11:40:00,101.51,101.86,101.39,101.82,26568.0,100.3956,100.7418,100.2769,100.7022,26568.0
2023-01-26 11:50:00,101.85,102.04,101.55,102.0,34685.0,100.7319,100.9198,100.4352,100.8802,34685.0
2023-01-26 12:00:00,102.03,102.04,101.6,101.75,21232.0,100.9099,100.9198,100.4846,100.633,21232.0
2023-01-26 12:10:00,101.78,102.25,101.33,101.46,86746.0,100.6627,101.1275,100.2176,100.3462,86746.0
2023-01-26 12:20:00,101.42,102.06,101.42,102.05,62200.0,100.3066,100.9396,100.3066,100.9297,62200.0
2023-01-26 12:30:00,102.02,102.2,101.79,101.94,34774.0,100.9,101.078,100.6725,100.8209,34774.0
2023-01-26 12:40:00,101.95,102.38,101.9,102.38,42132.0,100.8308,101.2561,100.7813,101.2561,42132.0
2023-01-26 12:50:00,102.48,104.97,102.48,104.16,163205.0,101.355,103.8176,101.355,103.0165,163205.0
2023-01-26 13:00:00,104.17,104.18,103.09,103.17,84847.0,103.0264,103.0363,101.9583,102.0374,84847.0
2023-01-26 13:10:00,103.2,103.74,103.2,103.39,37748.0,102.0671,102.6011,102.0671,102.255,37748.0
2023-01-26 13:20:00,103.45,104.12,103.41,104.12,28731.0,102.3143,102.977,102.2748,102.977,28731.0
2023-01-26 13:30:00,104.11,104.25,103.39,103.88,46378.0,102.9671,103.1055,102.255,102.7396,46378.0
2023-01-26 13:40:00,103.88,103.98,103.46,103.53,25989.0,102.7396,102.8385,102.3242,102.3934,25989.0
2023-01-26 13:50:00,103.54,103.55,103.19,103.25,45575.0,102.4033,102.4132,102.0572,102.1165,45575.0
2023-01-26 14:00:00,103.21,103.26,102.42,102.61,26641.0,102.077,102.1264,101.2956,101.4835,26641.0
2023-01-26 14:10:00,102.61,102.73,102.03,102.12,56212.0,101.4835,101.6022,100.9099,100.9989,56212.0
2023-01-26 14:20:00,102.1,102.38,101.74,102.16,81841.0,100.9791,101.2561,100.6231,101.0385,81841.0
2023-01-26 14:30:00,102.12,102.17,101.83,101.97,25978.0,100.9989,101.0484,100.7121,100.8506,25978.0
2023-01-26 14:40:00,102.06,102.18,101.86,101.86,19550.0,100.9396,101.0583,100.7418,100.7418,19550.0
2023-01-26 14:50:00,101.83,102.2,101.77,102.1,242685.0,100.7121,101.078,100.6528,100.9791,242685.0
2023-01-26 15:00:00,102.07,102.81,102.0,102.8,40331.0,100.9495,101.6813,100.8802,101.6715,40331.0
2023-01-26 15:10:00,102.8,103.15,102.55,103.15,36920.0,101.6715,102.0176,101.4242,102.0176,36920.0
2023-01-26 15:20:00,103.11,104.02,103.11,103.93,135403.0,101.978,102.8781,101.978,102.789,135403.0
2023-01-26 15:30:00,103.94,103.97,103.11,103.33,69388.0,102.7989,102.8286,101.978,102.1956,69388.0
2023-01-26 15:40:00,103.31,103.68,103.25,103.64,80337.0,102.1759,102.5418,102.1165,102.5022,80337.0
2023-01-26 15:50:00,103.67,104.04,103.41,103.73,224193.0,102.5319,102.8978,102.2748,102.5912,224193.0
2023-01-27 09:30:00,101.49,101.56,99.33,100.91,80603.0,100.3758,100.4451,98.2395,99.8022,80603.0
2023-01-27 09:40:00,101.06,103.09,100.88,102.98,109260.0,99.9506,101.9583,99.7725,101.8495,109260.0
2023-01-27 09:50:00,102.98,103.06,101.55,101.57,26441.0,101.8495,101.9286,100.4352,100.455,26441.0
2023-01-27 10:00:00,101.56,102.09,101.19,101.28,40923.0,100.4451,100.9692,100.0791,100.1681,40923.0
2023-01-27 10:10:00,101.3,102.31,101.29,102.31,28276.0,100.1879,101.1868,100.178,101.1868,28276.0
2023-01-27 10:20:00,102.33,102.33,101.48,101.8,32604.0,101.2066,101.2066,100.3659,100.6824,32604.0
2023-01-27 10:30:00,101.8,102.29,101.62,101.75,18848.0,100.6824,101.1671,100.5044,100.633,18848.0
2023-01-27 10:40:00,101.77,102.73,101.76,102.41,28616.0,100.6528,101.6022,100.6429,101.2857,28616.0
2023-01-27 10:50:00,102.54,102.78,102.06,102.32,32734.0,101.4143,101.6517,100.9396,101.1967,32734.0
2023-01-27 11:00:00,102.32,102.4,101.47,101.5,21261.0,101.1967,101.2758,100.3561,100.3857,21261.0
2023-01-27 11:10:00,101.53,102.3,101.48,102.18,27153.0,100.4154,101.1769,100.3659,101.0583,27153.0
2023-01-27 11:20:00,102.23,102.55,102.0,102.08,15362.0,101.1077,101.4242,100.8802,100.9594,15362.0
2023-01-27 11:30:00,102.14,102.25,101.98,102.01,12711.0,101.0187,101.1275,100.8605,100.8901,12711.0
2023-01-27 11:40:00,102.03,102.45,102.0,102.45,18886.0,100.9099,101.3253,100.8802,101.3253,18886.0
2023-01-27 11:50:00,102.45,102.66,102.44,102.61,11713.0,101.3253,101.533,101.3154,101.4835,11713.0
2023-01-27 12:00:00,102.7,103.04,102.6,102.75,22742.0,101.5726,101.9088,101.4736,101.622,22742.0
2023-01-27 12:10:00,102.77,103.15,102.61,103.12,17379.0,101.6418,102.0176,101.4835,101.9879,17379.0
2023-01-27 12:20:00,103.15,103.19,102.65,102.65,14388.0,102.0176,102.0572,101.5231,101.5231,14388.0
2023-01-27 12:30:00,102.67,103.37,102.56,103.26,14543.0,101.5429,102.2352,101.4341,102.1264,14543.0
2023-01-27 12:40:00,103.24,103.28,102.86,103.2,13331.0,102.1066,102.1462,101.7308,102.0671,13331.0
2023-01-27 12:50:00,103.21,103.56,103.11,103.52,22748.0,102.077,102.4231,101.978,102.3835,22748.0
2023-01-27 13:00:00,103.59,104.07,103.58,104.05,33104.0,102.4528,102.9275,102.4429,102.9077,33104.0
2023-01-27 13:10:00,104.05,104.06,103.05,103.13,27818.0,102.9077,102.9176,101.9187,101.9978,27818.0
2023-01-27 13:20:00,103.11,104.01,103.1,103.95,31005.0,101.978,102.8682,101.9682,102.8088,31005.0
2023-01-27 13:30:00,103.98,104.11,103.66,103.88,47343.0,102.8385,102.9671,102.522,102.7396,47343.0
2023-01-27 13:40:00,103.88,103.91,103.53,103.83,39471.0,102.7396,102.7693,102.3934,102.6901,39471.0
2023-01-27 13:50:00,103.84,103.9,103.41,103.7,21399.0,102.7,102.7594,102.2748,102.5616,21399.0
2023-01-27 14:00:00,103.73,103.95,103.51,103.94,24445.0,102.5912,102.8088,102.3737,102.7989,24445.0
2023-01-27 14:10:00,103.95,104.16,103.83,104.14,23403.0,102.8088,103.0165,102.6901,102.9967,23403.0
2023-01-27 14:20:00,104.12,104.16,103.87,103.87,27386.0,102.977,103.0165,102.7297,102.7297,27386.0
2023-01-27 14:30:00,103.89,104.09,103.78,103.9,35133.0,102.7495,102.9473,102.6407,102.7594,35133.0
2023-01-27 14:40:00,103.87,103.95,103.46,103.47,35802.0,102.7297,102.8088,102.3242,102.3341,35802.0
2023-01-27 14:50:00,103.47,103.5,103.07,103.3,28004.0,102.3341,102.3638,101.9385,102.166,28004.0
2023-01-27 15:00:00,103.33,104.22,103.33,104.08,20160.0,102.1956,103.0759,102.1956,102.9374,20160.0
2023-01-27 15:10:00,104.06,104.06,103.61,103.79,18348.0,102.9176,102.9176,102.4726,102.6506,18348.0
2023-01-27 15:20:00,103.76,104.06,103.76,103.97,26074.0,102.6209,102.9176,102.6209,102.8286,26074.0
2023-01-27 15:30:00,103.98,104.08,103.86,103.89,34340.0,102.8385,102.9374,102.7198,102.7495,34340.0
2023-01-27 15:40:00,103.9,104.2,103.7,103.78,38944.0,102.7594,103.0561,102.5616,102.6407,38944.0
2023-01-27 15:50:00,103.8,103.81,103.3,103.42,243390.0,102.6605,102.6704,102.166,102.2846,243390.0
2023-01-30 09:30:00,102.04,102.52,101.24,101.44,77455.0,100.9198,101.3945,100.1286,100.3264,77455.0
2023-01-30 09:40:00,101.45,102.25,101.13,102.23,185160.0,100.3363,101.1275,100.0198,101.1077,185160.0
2023-01-30 09:50:00,102.22,102.43,101.89,101.89,20066.0,101.0978,101.3055,100.7714,100.7714,20066.0
2023-01-30 10:00:00,101.91,102.37,101.79,102.28,12566.0,100.7912,101.2462,100.6725,101.1572,12566.0
2023-01-30 10:10:00,102.32,102.44,101.81,101.94,73149.0,101.1967,101.3154,100.6923,100.8209,73149.0
2023-01-30 10:20:00,101.97,102.03,101.47,101.84,31327.0,100.8506,100.9099,100.3561,100.722,31327.0
2023-01-30 10:30:00,101.8,101.89,100.64,100.65,36371.0,100.6824,100.7714,99.5352,99.5451,36371.0
2023-01-30 10:40:00,100.77,101.28,100.56,101.27,25547.0,99.6637,100.1681,99.456,100.1582,25547.0
2023-01-30 10:50:00,101.36,102.13,101.31,102.13,13084.0,100.2473,101.0088,100.1978,101.0088,13084.0
2023-01-30 11:00:00,102.12,102.3,101.94,102.3,14728.0,100.9989,101.1769,100.8209,101.1769,14728.0
2023-01-30 11:10:00,102.34,102.49,102.16,102.45,29062.0,101.2165,101.3649,101.0385,101.3253,29062.0
2023-01-30 11:20:00,102.47,102.54,102.11,102.22,12737.0,101.3451,101.4143,100.989,101.0978,12737.0
2023-01-30 11:30:00,102.07,102.33,102.03,102.14,10146.0,100.9495,101.2066,100.9099,101.0187,10146.0
2023-01-30 11:40:00,102.18,102.39,101.92,102.05,18624.0,101.0583,101.266,100.8011,100.9297,18624.0
2023-01-30 11:50:00,101.99,102.5,101.99,102.3,14528.0,100.8703,101.3747,100.8703,101.1769,14528.0
2023-01-30 12:00:00,102.3,102.52,102.22,102.23,13061.0,101.1769,101.3945,101.0978,101.1077,13061.0
2023-01-30 12:10:00,102.21,102.33,102.14,102.33,10852.0,101.0879,101.2066,101.0187,101.2066,10852.0
2023-01-30 12:20:00,102.29,102.52,102.18,102.48,11734.0,101.1671,101.3945,101.0583,101.355,11734.0
2023-01-30 12:30:00,102.49,102.59,102.31,102.32,11260.0,101.3649,101.4638,101.1868,101.1967,11260.0
2023-01-30 12:40:00,102.32,102.34,101.92,102.0,6731.0,101.1967,101.2165,100.8011,100.8802,6731.0
2023-01-30 12:50:00,102.02,102.08,101.89,101.96,6529.0,100.9,100.9594,100.7714,100.8407,6529.0
2023-01-30 13:00:00,101.93,102.12,101.85,102.05,5581.0,100.811,100.9989,100.7319,100.9297,5581.0
2023-01-30 13:10:00,102.15,102.18,101.83,102.01,14065.0,101.0286,101.0583,100.7121,100.8901,14065.0
2023-01-30 13:20:00,102.04,102.04,101.84,101.91,8549.0,100.9198,100.9198,100.722,100.7912,8549.0
2023-01-30 13:30:00,101.85,101.9,101.73,101.9,9436.0,100.7319,100.7813,100.6132,100.7813,9436.0
2023-01-30 13:40:00,101.9,102.07,101.87,102.03,16964.0,100.7813,100.9495,100.7517,100.9099,16964.0
2023-01-30 13:50:00,102.0,102.12,101.91,102.06,13594.0,100.8802,100.9989,100.7912,100.9396,13594.0
2023-01-30 14:00:00,102.09,102.2,102.05,102.06,9014.0,100.9692,101.078,100.9297,100.9396,9014.0
2023-01-30 14:10:00,102.07,102.1,101.93,101.98,9052.0,100.9495,100.9791,100.811,100.8605,9052.0
2023-01-30 14:20:00,101.97,102.03,101.8,101.83,9799.0,100.8506,100.9099,100.6824,100.7121,9799.0
2023-01-30 14:30:00,101.79,101.88,101.53,101.69,12818.0,100.6725,100.7616,100.4154,100.5736,12818.0
2023-01-30 14:40:00,101.7,101.7,101.55,101.68,7347.0,100.5835,100.5835,100.4352,100.5637,7347.0
2023-01-30 14:50:00,101.72,101.73,101.54,101.62,13123.0,100.6033,100.6132,100.4253,100.5044,13123.0
2023-01-30 15:00:00,101.62,101.85,101.44,101.49,16158.0,100.5044,100.7319,100.3264,100.3758,16158.0
2023-01-30 15:10:00,101.48,101.5,101.05,101.11,17845.0,100.3659,100.3857,99.9407,100.0,17845.0
2023-01-30 15:20:00,101.12,101.15,100.83,100.88,19129.0,100.0099,100.0396,99.7231,99.7725,19129.0
2023-01-30 15:30:00,100.88,101.2,100.77,101.07,30202.0,99.7725,100.089,99.6637,99.9604,30202.0
2023-01-30 15:40:00,101.07,101.14,100.71,100.79,41789.0,99.9604,100.0297,99.6044,99.6835,41789.0
2023-01-30 15:50:00,100.77,100.84,100.02,100.17,256773.0,99.6637,99.733,98.922,99.0703,256773.0
2023-01-31 09:30:00,99.85,100.53,99.84,100.05,84700.0,98.7538,99.4264,98.7439,98.9516,84700.0
2023-01-31 09:40:00,100.05,100.5,99.9,100.34,151658.0,98.9516,99.3967,98.8033,99.2385,151658.0
2023-01-31 09:50:00,100.35,100.46,99.6,99.6,47672.0,99.2483,99.3571,98.5066,98.5066,47672.0
2023-01-31 10:00:00,99.61,99.69,99.01,99.18,53695.0,98.5165,98.5956,97.9231,98.0912,53695.0
2023-01-31 10:10:00,99.12,100.12,99.1,99.93,34185.0,98.0319,99.0209,98.0121,98.833,34185.0
2023-01-31 10:20:00,99.95,100.28,99.78,100.23,48331.0,98.8527,99.1791,98.6846,99.1297,48331.0
2023-01-31 10:30:00,100.25,100.57,100.2,100.22,36678.0,99.1494,99.4659,99.1,99.1198,36678.0
2023-01-31 10:40:00,100.19,100.22,99.88,100.02,25509.0,99.0901,99.1198,98.7835,98.922,25509.0
2023-01-31 10:50:00,100.06,100.3,99.86,100.05,29758.0,98.9615,99.1989,98.7637,98.9516,29758.0
2023-01-31 11:00:00,100.06,100.64,100.06,100.4,25510.0,98.9615,99.5352,98.9615,99.2978,25510.0
2023-01-31 11:10:00,100.37,100.55,100.25,100.36,14332.0,99.2681,99.4462,99.1494,99.2582,14332.0
2023-01-31 11:20:00,100.34,100.35,100.08,100.2,13756.0,99.2385,99.2483,98.9813,99.1,13756.0
2023-01-31 11:30:00,100.23,100.27,99.95,99.95,11737.0,99.1297,99.1692,98.8527,98.8527,11737.0
2023-01-31 11:40:00,99.98,100.03,99.84,99.89,10147.0,98.8824,98.9319,98.7439,98.7934,10147.0
2023-01-31 11:50:00,99.96,100.47,99.96,100.27,9133.0,98.8626,99.367,98.8626,99.1692,9133.0
2023-01-31 12:00:00,100.29,100.63,100.15,100.6,10500.0,99.189,99.5253,99.0505,99.4956,10500.0
2023-01-31 12:10:00,100.67,101.1,100.53,101.05,12917.0,99.5648,99.9901,99.4264,99.9407,12917.0
2023-01-31 12:20:00,101.02,101.03,100.78,100.94,7584.0,99.911,99.9209,99.6736,99.8319,7584.0
2023-01-31 12:30:00,100.93,100.98,100.84,100.92,6027.0,99.822,99.8714,99.733,99.8121,6027.0
2023-01-31 12:40:00,100.94,101.19,100.86,100.98,39225.0,99.8319,100.0791,99.7528,99.8714,39225.0
2023-01-31 12:50:00,101.01,101.14,100.9,100.94,6111.0,99.9011,100.0297,99.7923,99.8319,6111.0
2023-01-31 13:00:00,100.99,101.11,100.85,101.11,4425.0,99.8813,100.0,99.7429,100.0,4425.0
2023-01-31 13:10:00,101.09,101.09,100.92,101.04,10108.0,99.9802,99.9802,99.8121,99.9308,10108.0
2023-01-31 13:20:00,101.01,101.09,100.85,100.95,5023.0,99.9011,99.9802,99.7429,99.8418,5023.0
2023-01-31 13:30:00,100.95,101.02,100.76,100.98,14489.0,99.8418,99.911,99.6538,99.8714,14489.0
2023-01-31 13:40:00,101.13,101.27,100.99,101.21,9579.0,100.0198,100.1582,99.8813,100.0989,9579.0
2023-01-31 13:50:00,101.27,101.32,101.21,101.27,13191.0,100.1582,100.2077,100.0989,100.1582,13191.0
2023-01-31 14:00:00,101.25,101.28,100.94,101.2,8099.0,100.1385,100.1681,99.8319,100.089,8099.0
2023-01-31 14:10:00,101.16,101.16,100.86,100.91,8140.0,100.0495,100.0495,99.7528,99.8022,8140.0
2023-01-31 14:20:00,100.91,100.92,100.82,100.87,9056.0,99.8022,99.8121,99.7132,99.7626,9056.0
2023-01-31 14:30:00,100.9,100.96,100.75,100.82,13359.0,99.7923,99.8517,99.644,99.7132,13359.0
2023-01-31 14:40:00,100.83,100.9,100.7,100.83,10902.0,99.7231,99.7923,99.5945,99.7231,10902.0
2023-01-31 14:50:00,100.84,101.09,100.84,100.97,10872.0,99.733,99.9802,99.733,99.8615,10872.0
2023-01-31 15:00:00,101.1,101.25,101.04,101.15,8674.0,99.9901,100.1385,99.9308,100.0396,8674.0
2023-01-31 15:10:00,101.14,101.14,100.57,100.64,9300.0,100.0297,100.0297,99.4659,99.5352,9300.0
2023-01-31 15:20:00,100.66,100.88,100.6,100.63,18961.0,99.5549,99.7725,99.4956,99.5253,18961.0
2023-01-31 15:30:00,100.63,100.74,100.5,100.6,36974.0,99.5253,99.6341,99.3967,99.4956,36974.0
2023-01-31 15:40:00,100.6,100.83,100.58,100.68,34072.0,99.4956,99.7231,99.4758,99.5747,34072.0
2023-01-31 15:50:00,100.65,101.72,100.52,101.71,173571.0,99.5451,100.6033,99.4165,100.5934,173571.0
2023-02-01 09:30:00,102.19,102.96,101.93,102.47,25752.0,101.0681,101.8297,100.811,101.3451,25752.0
2023-02-01 09:40:00,102.52,103.42,102.51,103.38,17281.0,101.3945,102.2846,101.3846,102.2451,17281.0
2023-02-01 09:50:00,103.44,103.98,103.1,103.97,23808.0,102.3044,102.8385,101.9682,102.8286,23808.0
2023-02-01 10:00:00,103.96,104.25,103.74,104.15,18404.0,102.8187,103.1055,102.6011,103.0066,18404.0
2023-02-01 10:10:00,104.12,104.38,104.04,104.32,12416.0,102.977,103.2341,102.8978,103.1748,12416.0
2023-02-01 10:20:00,104.26,104.5,104.01,104.46,19858.0,103.1154,103.3528,102.8682,103.3132,19858.0
2023-02-01 10:30:00,104.48,104.73,104.11,104.17,20585.0,103.333,103.5803,102.9671,103.0264,20585.0
2023-02-01 10:40:00,104.15,104.26,104.03,104.14,19249.0,103.0066,103.1154,102.8879,102.9967,19249.0
2023-02-01 10:50:00,104.0,104.0,103.51,103.52,18939.0,102.8583,102.8583,102.3737,102.3835,18939.0
2023-02-01 11:00:00,103.49,103.85,103.31,103.81,4590.0,102.3539,102.7099,102.1759,102.6704,4590.0
2023-02-01 11:10:00,103.85,104.18,103.83,104.13,6204.0,102.7099,103.0363,102.6901,102.9869,6204.0
2023-02-01 11:20:00,104.13,104.41,104.09,104.22,17937.0,102.9869,103.2638,102.9473,103.0759,17937.0
2023-02-01 11:30:00,104.23,104.36,104.02,104.03,5465.0,103.0858,103.2143,102.8781,102.8879,5465.0
2023-02-01 11:40:00,104.0,104.34,103.92,104.32,5854.0,102.8583,103.1945,102.7792,103.1748,5854.0
2023-02-01 11:50:00,104.29,104.31,104.03,104.2,7603.0,103.1451,103.1649,102.8879,103.0561,7603.0
2023-02-01 12:00:00,104.18,104.34,104.13,104.14,6663.0,103.0363,103.1945,102.9869,102.9967,6663.0
2023-02-01 12:10:00,104.16,104.25,103.98,104.0,8466.0,103.0165,103.1055,102.8385,102.8583,8466.0
2023-02-01 12:20:00,104.02,104.37,104.02,104.31,6268.0,102.8781,103.2242,102.8781,103.1649,6268.0
2023-02-01 12:30:00,104.33,104.57,104.31,104.36,7800.0,103.1847,103.422,103.1649,103.2143,7800.0
2023-02-01 12:40:00,104.43,104.56,104.36,104.36,10147.0,103.2836,103.4121,103.2143,103.2143,10147.0
2023-02-01 12:50:00,104.27,104.53,104.25,104.46,6453.0,103.1253,103.3825,103.1055,103.3132,6453.0
2023-02-01 13:00:00,104.43,104.55,104.38,104.42,7089.0,103.2836,103.4022,103.2341,103.2737,7089.0
2023-02-01 13:10:00,104.39,104.42,104.28,104.38,6987.0,103.244,103.2737,103.1352,103.2341,6987.0
2023-02-01 13:20:00,104.38,104.61,104.37,104.58,7460.0,103.2341,103.4616,103.2242,103.4319,7460.0
2023-02-01 13:30:00,104.65,104.75,104.54,104.6,6418.0,103.5011,103.6,103.3924,103.4517,6418.0
2023-02-01 13:40:00,104.63,104.66,104.08,104.11,10397.0,103.4814,103.511,102.9374,102.9671,10397.0
2023-02-01 13:50:00,104.1,104.29,103.92,104.05,10320.0,102.9572,103.1451,102.7792,102.9077,10320.0
2023-02-01 14:00:00,104.09,104.45,103.37,104.3,17570.0,102.9473,103.3033,102.2352,103.155,17570.0
2023-02-01 14:10:00,104.41,104.79,104.27,104.54,9607.0,103.2638,103.6396,103.1253,103.3924,9607.0
2023-02-01 14:20:00,104.47,104.68,104.32,104.43,13581.0,103.3231,103.5308,103.1748,103.2836,13581.0
2023-02-01 14:30:00,104.43,105.45,103.58,105.19,51343.0,103.2836,104.2924,102.4429,104.0352,51343.0
2023-02-01 14:40:00,105.32,106.93,105.31,106.58,49333.0,104.1638,105.7561,104.1539,105.41,49333.0
2023-02-01 14:50:00,106.66,107.1,106.41,106.67,28788.0,105.4891,105.9242,105.2418,105.499,28788.0
2023-02-01 15:00:00,106.8,107.93,106.69,107.73,59691.0,105.6275,106.7451,105.5187,106.5473,59691.0
2023-02-01 15:10:00,107.74,107.74,107.15,107.66,42488.0,106.5572,106.5572,105.9737,106.4781,42488.0
2023-02-01 15:20:00,107.75,108.09,107.35,108.05,41882.0,106.5671,106.9034,106.1715,106.8638,41882.0
2023-02-01 15:30:00,108.09,108.77,107.9,108.57,71492.0,106.9034,107.5759,106.7155,107.3781,71492.0
2023-02-01 15:40:00,108.59,108.62,107.86,107.86,84422.0,107.3979,107.4276,106.6759,106.6759,84422.0
2023-02-01 15:50:00,107.76,108.18,107.47,108.1,352632.0,106.577,106.9924,106.2902,106.9133,352632.0
2023-02-02 09:30:00,109.83,111.41,109.41,111.29,95729.0,108.6243,110.1869,108.2089,110.0682,95729.0
2023-02-02 09:40:00,111.42,111.88,111.08,111.23,48207.0,110.1968,110.6518,109.8606,110.0089,48207.0
2023-02-02 09:50:00,111.22,111.29,110.44,110.44,37482.0,109.999,110.0682,109.2276,109.2276,37482.0
2023-02-02 10:00:00,110.43,110.73,110.14,110.32,37623.0,109.2177,109.5144,108.9309,109.1089,37623.0
2023-02-02 10:10:00,110.27,111.39,110.04,111.39,36780.0,109.0594,110.1672,108.832,110.1672,36780.0
2023-02-02 10:20:00,111.32,111.38,110.77,111.15,22883.0,110.0979,110.1573,109.554,109.9298,22883.0
2023-02-02 10:30:00,111.21,111.87,111.21,111.8,36432.0,109.9891,110.6419,109.9891,110.5727,36432.0
2023-02-02 10:40:00,111.82,112.06,111.67,111.81,89509.0,110.5924,110.8298,110.4441,110.5825,89509.0
2023-02-02 10:50:00,111.82,111.82,110.82,110.99,20013.0,110.5924,110.5924,109.6034,109.7715,20013.0
2023-02-02 11:00:00,110.91,111.14,110.75,110.9,17359.0,109.6924,109.9199,109.5342,109.6825,17359.0
2023-02-02 11:10:00,110.91,111.05,110.41,110.41,11263.0,109.6924,109.8309,109.1979,109.1979,11263.0
2023-02-02 11:20:00,110.38,111.38,110.36,111.03,21168.0,109.1682,110.1573,109.1485,109.8111,21168.0
2023-02-02 11:30:00,111.08,111.09,110.35,110.44,32815.0,109.8606,109.8704,109.1386,109.2276,32815.0
2023-02-02 11:40:00,110.44,110.5,110.07,110.12,21780.0,109.2276,109.2869,108.8616,108.9111,21780.0
2023-02-02 11:50:00,110.19,110.33,110.06,110.14,11738.0,108.9803,109.1188,108.8518,108.9309,11738.0
2023-02-02 12:00:00,110.13,110.57,110.13,110.33,10993.0,108.921,109.3562,108.921,109.1188,10993.0
2023-02-02 12:10:00,110.34,111.06,110.34,110.95,41914.0,109.1287,109.8408,109.1287,109.732,41914.0
2023-02-02 12:20:00,110.81,111.46,110.81,111.33,7942.0,109.5935,110.2364,109.5935,110.1078,7942.0
2023-02-02 12:30:00,111.34,111.36,111.09,111.21,8660.0,110.1177,110.1375,109.8704,109.9891,8660.0
2023-02-02 12:40:00,111.18,111.18,110.81,110.84,9009.0,109.9595,109.9595,109.5935,109.6232,9009.0
2023-02-02 12:50:00,110.85,111.18,110.85,111.06,4753.0,109.6331,109.9595,109.6331,109.8408,4753.0
2023-02-02 13:00:00,111.04,111.66,111.04,111.15,53614.0,109.821,110.4342,109.821,109.9298,53614.0
2023-02-02 13:10:00,111.14,111.41,111.04,111.25,9845.0,109.9199,110.1869,109.821,110.0287,9845.0
2023-02-02 13:20:00,111.25,111.42,111.17,111.32,6882.0,110.0287,110.1968,109.9496,110.0979,6882.0
2023-02-02 13:30:00,111.29,111.59,111.21,111.24,5862.0,110.0682,110.365,109.9891,110.0188,5862.0
2023-02-02 13:40:00,111.25,111.44,111.23,111.41,8653.0,110.0287,110.2166,110.0089,110.1869,8653.0
2023-02-02 13:50:00,111.43,111.8,111.41,111.77,5819.0,110.2067,110.5727,110.1869,110.543,5819.0
2023-02-02 14:00:00,111.85,111.85,111.46,111.46,7542.0,110.6221,110.6221,110.2364,110.2364,7542.0
2023-02-02 14:10:00,111.35,111.37,110.94,111.15,7616.0,110.1276,110.1474,109.7221,109.9298,7616.0
2023-02-02 14:20:00,111.19,111.19,110.88,111.01,8745.0,109.9693,109.9693,109.6627,109.7913,8745.0
2023-02-02 14:30:00,110.98,111.03,110.27,110.48,11970.0,109.7617,109.8111,109.0594,109.2671,11970.0
2023-02-02 14:40:00,110.48,110.54,110.24,110.42,15227.0,109.2671,109.3265,109.0298,109.2078,15227.0
2023-02-02 14:50:00,110.53,110.77,110.42,110.49,40072.0,109.3166,109.554,109.2078,109.277,40072.0
2023-02-02 15:00:00,110.45,110.47,109.89,110.21,25853.0,109.2375,109.2573,108.6836,109.0001,25853.0
2023-02-02 15:10:00,110.22,110.77,110.22,110.65,27175.0,109.01,109.554,109.01,109.4353,27175.0
2023-02-02 15:20:00,110.72,110.79,110.21,110.46,17933.0,109.5045,109.5737,109.0001,109.2474,17933.0
2023-02-02 15:30:00,110.49,110.76,110.31,110.31,26847.0,109.277,109.5441,109.099,109.099,26847.0
2023-02-02 15:40:00,110.36,110.59,110.21,110.21,31270.0,109.1485,109.3759,109.0001,109.0001,31270.0
2023-02-02 15:50:00,110.24,111.62,110.24,111.57,195804.0,109.0298,110.3946,109.0298,110.3452,195804.0
2023-02-03 09:30:00,108.67,110.01,107.79,109.46,43858.0,107.477,108.8023,106.6067,108.2583,43858.0
2023-02-03 09:40:00,109.16,109.78,109.11,109.68,5967.0,107.9616,108.5748,107.9122,108.4759,5967.0
2023-02-03 09:50:00,109.68,110.29,109.58,109.9,10859.0,108.4759,109.0792,108.377,108.6935,10859.0
2023-02-03 10:00:00,109.67,109.67,109.01,109.22,11096.0,108.466,108.466,107.8133,108.021,11096.0
2023-02-03 10:10:00,109.23,109.88,109.1,109.7,14426.0,108.0309,108.6737,107.9023,108.4957,14426.0
2023-02-03 10:20:00,109.76,110.26,109.73,109.98,19450.0,108.555,109.0496,108.5254,108.7726,19450.0
2023-02-03 10:30:00,110.02,110.63,109.83,110.5,10931.0,108.8122,109.4155,108.6243,109.2869,10931.0
2023-02-03 10:40:00,110.52,110.73,110.29,110.64,5303.0,109.3067,109.5144,109.0792,109.4254,5303.0
2023-02-03 10:50:00,110.53,110.53,109.91,109.98,10051.0,109.3166,109.3166,108.7034,108.7726,10051.0
2023-02-03 11:00:00,109.98,110.43,109.97,110.33,11636.0,108.7726,109.2177,108.7627,109.1188,11636.0
2023-02-03 11:10:00,110.34,110.61,110.27,110.35,5761.0,109.1287,109.3957,109.0594,109.1386,5761.0
2023-02-03 11:20:00,110.32,110.59,110.21,110.39,6618.0,109.1089,109.3759,109.0001,109.1781,6618.0
2023-02-03 11:30:00,110.41,110.56,109.83,109.84,8783.0,109.1979,109.3463,108.6243,108.6342,8783.0
2023-02-03 11:40:00,109.76,110.13,109.45,109.45,9975.0,108.555,108.921,108.2484,108.2484,9975.0
2023-02-03 11:50:00,109.43,109.76,109.22,109.25,10516.0,108.2287,108.555,108.021,108.0506,10516.0
2023-02-03 12:00:00,109.29,109.61,109.22,109.56,17189.0,108.0902,108.4067,108.021,108.3572,17189.0
2023-02-03 12:10:00,109.54,109.74,109.49,109.7,11151.0,108.3375,108.5353,108.288,108.4957,11151.0
2023-02-03 12:20:00,109.67,109.94,109.65,109.8,17803.0,108.466,108.7331,108.4463,108.5946,17803.0
2023-02-03 12:30:00,109.78,109.87,109.62,109.64,18765.0,108.5748,108.6638,108.4166,108.4364,18765.0
2023-02-03 12:40:00,109.59,109.9,109.38,109.38,9457.0,108.3869,108.6935,108.1792,108.1792,9457.0
2023-02-03 12:50:00,109.37,109.43,108.65,108.65,19433.0,108.1693,108.2287,107.4572,107.4572,19433.0
2023-02-03 13:00:00,108.63,108.78,108.34,108.34,11905.0,107.4375,107.5858,107.1506,107.1506,11905.0
2023-02-03 13:10:00,108.32,108.61,108.29,108.48,9584.0,107.1309,107.4177,107.1012,107.2891,9584.0
2023-02-03 13:20:00,108.48,108.68,108.32,108.44,8957.0,107.2891,107.4869,107.1309,107.2495,8957.0
2023-02-03 13:30:00,108.41,108.41,108.02,108.14,8298.0,107.2199,107.2199,106.8341,106.9528,8298.0
2023-02-03 13:40:00,108.11,108.15,107.72,108.04,13398.0,106.9232,106.9627,106.5374,106.8539,13398.0
2023-02-03 13:50:00,108.05,108.44,108.04,108.1,5276.0,106.8638,107.2495,106.8539,106.9133,5276.0
2023-02-03 14:00:00,108.08,108.23,107.97,108.05,8841.0,106.8935,107.0418,106.7847,106.8638,8841.0
2023-02-03 14:10:00,108.12,108.16,107.69,107.73,6624.0,106.933,106.9726,106.5078,106.5473,6624.0
2023-02-03 14:20:00,107.83,107.96,107.69,107.95,9397.0,106.6462,106.7748,106.5078,106.7649,9397.0
2023-02-03 14:30:00,107.93,108.08,107.69,107.98,8615.0,106.7451,106.8935,106.5078,106.7946,8615.0
2023-02-03 14:40:00,108.0,108.03,107.76,107.82,19684.0,106.8144,106.844,106.577,106.6363,19684.0
2023-02-03 14:50:00,107.8,107.89,107.4,107.52,15910.0,106.6166,106.7056,106.221,106.3396,15910.0
2023-02-03 15:00:00,107.47,107.47,107.07,107.4,12985.0,106.2902,106.2902,105.8946,106.221,12985.0
2023-02-03 15:10:00,107.32,107.61,107.13,107.56,11977.0,106.1418,106.4286,105.9539,106.3792,11977.0
2023-02-03 15:20:00,107.52,107.55,107.23,107.39,16044.0,106.3396,106.3693,106.0528,106.2111,16044.0
2023-02-03 15:30:00,107.4,107.58,107.09,107.3,20296.0,106.221,106.399,105.9144,106.1221,20296.0
2023-02-03 15:40:00,107.31,107.6,107.21,107.54,29916.0,106.1319,106.4188,106.033,106.3594,29916.0
2023-02-03 15:50:00,107.51,108.08,107.37,107.99,140121.0,106.3297,106.8935,106.1913,106.8045,140121.0
2023-02-06 09:30:00,107.33,108.5,107.01,107.33,55743.0,106.1517,107.3089,105.8352,106.1517,55743.0
2023-02-06 09:40:00,107.39,107.68,106.7,107.61,23346.0,106.2111,106.4979,105.5286,106.4286,23346.0
2023-02-06 09:50:00,107.6,108.27,107.33,108.16,25292.0,106.4188,107.0814,106.1517,106.9726,25292.0
2023-02-06 10:00:00,108.12,108.4,107.86,108.3,19046.0,106.933,107.21,106.6759,107.1111,19046.0
2023-02-06 10:10:00,108.23,108.23,106.98,107.0,19442.0,107.0418,107.0418,105.8056,105.8253,19442.0
2023-02-06 10:20:00,106.99,107.01,106.5,106.79,15376.0,105.8155,105.8352,105.3308,105.6177,15376.0
2023-02-06 10:30:00,106.68,107.05,106.58,107.05,8466.0,105.5089,105.8748,105.41,105.8748,8466.0
2023-02-06 10:40:00,106.98,107.09,106.82,107.02,14244.0,105.8056,105.9144,105.6473,105.8451,14244.0
2023-02-06 10:50:00,107.01,107.52,106.94,107.34,9090.0,105.8352,106.3396,105.766,106.1616,9090.0
2023-02-06 11:00:00,107.34,107.5,107.1,107.23,7244.0,106.1616,106.3199,105.9242,106.0528,7244.0
2023-02-06 11:10:00,107.29,107.83,107.24,107.83,7499.0,106.1122,106.6462,106.0627,106.6462,7499.0
2023-02-06 11:20:00,107.76,107.86,107.66,107.74,6311.0,106.577,106.6759,106.4781,106.5572,6311.0
2023-02-06 11:30:00,107.8,108.04,107.35,107.39,17737.0,106.6166,106.8539,106.1715,106.2111,17737.0
2023-02-06 11:40:00,107.39,107.45,106.91,106.94,20841.0,106.2111,106.2704,105.7363,105.766,20841.0
2023-02-06 11:50:00,106.92,107.25,106.76,106.76,7984.0,105.7462,106.0726,105.588,105.588,7984.0
2023-02-06 12:00:00,106.79,106.97,106.5,106.97,8554.0,105.6177,105.7957,105.3308,105.7957,8554.0
2023-02-06 12:10:00,106.98,106.98,106.52,106.56,7807.0,105.8056,105.8056,105.3506,105.3902,7807.0
2023-02-06 12:20:00,106.49,107.06,106.49,107.01,6439.0,105.3209,105.8847,105.3209,105.8352,6439.0
2023-02-06 12:30:00,107.11,107.44,107.09,107.32,9949.0,105.9341,106.2605,105.9144,106.1418,9949.0
2023-02-06 12:40:00,107.34,107.52,107.27,107.47,6741.0,106.1616,106.3396,106.0924,106.2902,6741.0
2023-02-06 12:50:00,107.37,107.47,107.26,107.35,7265.0,106.1913,106.2902,106.0825,106.1715,7265.0
2023-02-06 13:00:00,107.33,107.49,107.16,107.49,8834.0,106.1517,106.31,105.9836,106.31,8834.0
2023-02-06 13:10:00,107.51,107.54,107.15,107.52,6782.0,106.3297,106.3594,105.9737,106.3396,6782.0
2023-02-06 13:20:00,107.53,107.53,107.29,107.34,5500.0,106.3495,106.3495,106.1122,106.1616,5500.0
2023-02-06 13:30:00,107.31,107.63,107.31,107.49,11322.0,106.1319,106.4484,106.1319,106.31,11322.0
2023-02-06 13:40:00,107.42,107.57,107.3,107.37,16904.0,106.2407,106.3891,106.1221,106.1913,16904.0
2023-02-06 13:50:00,107.36,107.72,107.28,107.66,13734.0,106.1814,106.5374,106.1023,106.4781,13734.0
2023-02-06 14:00:00,107.72,107.8,107.14,107.14,8776.0,106.5374,106.6166,105.9638,105.9638,8776.0
2023-02-06 14:10:00,107.2,107.34,106.85,107.27,6380.0,106.0231,106.1616,105.677,106.0924,6380.0
2023-02-06 14:20:00,107.27,107.46,107.0,107.05,6180.0,106.0924,106.2803,105.8253,105.8748,6180.0
2023-02-06 14:30:00,107.07,107.07,106.78,106.82,9463.0,105.8946,105.8946,105.6078,105.6473,9463.0
2023-02-06 14:40:00,106.79,106.92,106.56,106.81,8430.0,105.6177,105.7462,105.3902,105.6374,8430.0
2023-02-06 14:50:00,106.79,107.07,106.69,107.06,5998.0,105.6177,105.8946,105.5187,105.8847,5998.0
2023-02-06 15:00:00,107.1,107.16,106.78,106.93,10312.0,105.9242,105.9836,105.6078,105.7561,10312.0
2023-02-06 15:10:00,106.9,106.93,106.6,106.85,12126.0,105.7264,105.7561,105.4297,105.677,12126.0
2023-02-06 15:20:00,106.92,106.95,106.37,106.51,23663.0,105.7462,105.7759,105.2023,105.3407,23663.0
2023-02-06 15:30:00,106.5,106.96,106.43,106.93,41986.0,105.3308,105.7858,105.2616,105.7561,41986.0
2023-02-06 15:40:00,106.95,107.03,106.66,106.67,28210.0,105.7759,105.855,105.4891,105.499,28210.0
2023-02-06 15:50:00,106.66,107.09,106.6,106.96,138405.0,105.4891,105.9144,105.4297,105.7858,138405.0
2023-02-07 09:30:00,106.92,108.08,106.81,107.89,35553.0,105.7462,106.8935,105.6374,106.7056,35553.0
2023-02-07 09:40:00,107.89,108.29,107.73,108.16,36282.0,106.7056,107.1012,106.5473,106.9726,36282.0
2023-02-07 09:50:00,108.23,108.85,108.1,108.22,27169.0,107.0418,107.655,106.9133,107.032,27169.0
2023-02-07 10:00:00,108.22,108.5,108.08,108.2,25689.0,107.032,107.3089,106.8935,107.0122,25689.0
2023-02-07 10:10:00,108.11,108.32,108.09,108.14,15470.0,106.9232,107.1309,106.9034,106.9528,15470.0
2023-02-07 10:20:00,108.28,108.28,107.73,107.84,21993.0,107.0913,107.0913,106.5473,106.6561,21993.0
2023-02-07 10:30:00,107.92,108.01,107.53,107.97,12129.0,106.7352,106.8243,106.3495,106.7847,12129.0
2023-02-07 10:40:00,107.97,108.21,107.91,108.2,11952.0,106.7847,107.0221,106.7254,107.0122,11952.0
2023-02-07 10:50:00,108.33,108.36,107.63,107.69,18680.0,107.1407,107.1704,106.4484,106.5078,18680.0
2023-02-07 11:00:00,107.7,108.32,107.7,108.19,11681.0,106.5177,107.1309,106.5177,107.0023,11681.0
2023-02-07 11:10:00,108.14,108.17,107.91,107.96,5638.0,106.9528,106.9825,106.7254,106.7748,5638.0
2023-02-07 11:20:00,107.94,108.05,107.83,107.93,7751.0,106.755,106.8638,106.6462,106.7451,7751.0
2023-02-07 11:30:00,107.99,108.44,107.97,108.31,7044.0,106.8045,107.2495,106.7847,107.121,7044.0
2023-02-07 11:40:00,108.34,108.54,108.29,108.44,11338.0,107.1506,107.3484,107.1012,107.2495,11338.0
2023-02-07 11:50:00,108.48,108.65,108.35,108.35,8041.0,107.2891,107.4572,107.1605,107.1605,8041.0
2023-02-07 12:00:00,108.37,108.5,108.27,108.37,11548.0,107.1803,107.3089,107.0814,107.1803,11548.0
2023-02-07 12:10:00,108.34,108.54,108.25,108.42,7813.0,107.1506,107.3484,107.0616,107.2298,7813.0
2023-02-07 12:20:00,108.4,108.4,108.18,108.25,4586.0,107.21,107.21,106.9924,107.0616,4586.0
2023-02-07 12:30:00,108.28,108.47,108.28,108.47,3559.0,107.0913,107.2792,107.0913,107.2792,3559.0
2023-02-07 12:40:00,108.47,109.51,108.47,109.43,26436.0,107.2792,108.3078,107.2792,108.2287,26436.0
2023-02-07 12:50:00,109.48,110.89,109.16,110.46,38316.0,108.2781,109.6726,107.9616,109.2474,38316.0
2023-02-07 13:00:00,110.57,110.76,109.81,109.98,11430.0,109.3562,109.5441,108.6045,108.7726,11430.0
2023-02-07 13:10:00,110.02,110.02,109.1,109.51,21453.0,108.8122,108.8122,107.9023,108.3078,21453.0
2023-02-07 13:20:00,109.41,109.5,108.73,108.81,14771.0,108.2089,108.2979,107.5364,107.6155,14771.0
2023-02-07 13:30:00,108.63,108.72,107.73,108.03,52377.0,107.4375,107.5265,106.5473,106.844,52377.0
2023-02-07 13:40:00,108.11,108.58,107.63,107.71,10661.0,106.9232,107.388,106.4484,106.5276,10661.0
2023-02-07 13:50:00,107.71,108.63,107.7,108.54,16701.0,106.5276,107.4375,106.5177,107.3484,16701.0
2023-02-07 14:00:00,108.55,109.43,108.54,109.19,12836.0,107.3583,108.2287,107.3484,107.9913,12836.0
2023-02-07 14:10:00,109.23,109.74,109.22,109.59,17192.0,108.0309,108.5353,108.021,108.3869,17192.0
2023-02-07 14:20:00,109.61,109.66,109.31,109.41,10108.0,108.4067,108.4561,108.11,108.2089,10108.0
2023-02-07 14:30:00,109.42,109.9,109.39,109.76,15769.0,108.2188,108.6935,108.1891,108.555,15769.0
2023-02-07 14:40:00,109.73,109.9,109.47,109.88,29130.0,108.5254,108.6935,108.2682,108.6737,29130.0
2023-02-07 14:50:00,109.92,110.1,109.75,109.91,17917.0,108.7133,108.8913,108.5452,108.7034,17917.0
2023-02-07 15:00:00,109.94,110.21,109.64,109.72,26808.0,108.7331,109.0001,108.4364,108.5155,26808.0
2023-02-07 15:10:00,109.75,110.14,109.75,110.09,24675.0,108.5452,108.9309,108.5452,108.8814,24675.0
2023-02-07 15:20:00,110.11,110.65,110.07,110.57,19332.0,108.9012,109.4353,108.8616,109.3562,19332.0
2023-02-07 15:30:00,110.53,110.64,110.15,110.29,42084.0,109.3166,109.4254,108.9408,109.0792,42084.0
2023-02-07 15:40:00,110.29,110.32,109.97,110.04,40440.0,109.0792,109.1089,108.7627,108.832,40440.0
2023-02-07 15:50:00,110.12,110.85,110.04,110.19,151919.0,108.9111,109.6331,108.832,108.9803,151919.0
2023-02-08 09:30:00,108.46,109.79,108.46,109.5,17736.0,107.2693,108.5847,107.2693,108.2979,17736.0
2023-02-08 09:40:00,109.61,110.31,109.61,109.81,19114.0,108.4067,109.099,108.4067,108.6045,19114.0
2023-02-08 09:50:00,109.67,110.05,109.47,110.01,12160.0,108.466,108.8419,108.2682,108.8023,12160.0
2023-02-08 10:00:00,110.0,110.0,109.4,109.55,13698.0,108.7924,108.7924,108.199,108.3474,13698.0
2023-02-08 10:10:00,109.55,110.16,109.42,110.0,8964.0,108.3474,108.9507,108.2188,108.7924,8964.0
2023-02-08 10:20:00,109.98,109.99,109.27,109.42,9176.0,108.7726,108.7825,108.0704,108.2188,9176.0
2023-02-08 10:30:00,109.4,109.4,108.47,108.84,11012.0,108.199,108.199,107.2792,107.6451,11012.0
2023-02-08 10:40:00,108.8,109.07,108.56,109.05,7558.0,107.6056,107.8726,107.3682,107.8528,7558.0
2023-02-08 10:50:00,109.05,109.05,108.56,108.6,7132.0,107.8528,107.8528,107.3682,107.4078,7132.0
2023-02-08 11:00:00,108.51,108.85,108.44,108.55,10323.0,107.3188,107.655,107.2495,107.3583,10323.0
2023-02-08 11:10:00,108.59,108.64,108.33,108.59,11949.0,107.3979,107.4473,107.1407,107.3979,11949.0
2023-02-08 11:20:00,108.56,108.77,107.66,108.04,10625.0,107.3682,107.5759,106.4781,106.8539,10625.0
2023-02-08 11:30:00,107.98,108.08,107.75,107.97,7956.0,106.7946,106.8935,106.5671,106.7847,7956.0
2023-02-08 11:40:00,107.89,107.92,107.57,107.84,8919.0,106.7056,106.7352,106.3891,106.6561,8919.0
2023-02-08 11:50:00,107.89,108.38,107.82,108.33,8700.0,106.7056,107.1902,106.6363,107.1407,8700.0
2023-02-08 12:00:00,108.32,108.32,107.8,108.03,4520.0,107.1309,107.1309,106.6166,106.844,4520.0
2023-02-08 12:10:00,108.11,108.13,107.66,108.05,10945.0,106.9232,106.9429,106.4781,106.8638,10945.0
2023-02-08 12:20:00,108.0,108.16,107.78,107.88,6332.0,106.8144,106.9726,106.5968,106.6957,6332.0
2023-02-08 12:30:00,107.94,108.04,107.78,107.78,5242.0,106.755,106.8539,106.5968,106.5968,5242.0
2023-02-08 12:40:00,107.71,107.9,107.7,107.87,7304.0,106.5276,106.7155,106.5177,106.6858,7304.0
2023-02-08 12:50:00,107.89,108.07,107.8,107.94,7629.0,106.7056,106.8836,106.6166,106.755,7629.0
2023-02-08 13:00:00,107.86,108.1,107.82,107.97,5995.0,106.6759,106.9133,106.6363,106.7847,5995.0
2023-02-08 13:10:00,107.93,108.07,107.7,107.84,4956.0,106.7451,106.8836,106.5177,106.6561,4956.0
2023-02-08 13:20:00,107.78,107.94,107.71,107.74,5325.0,106.5968,106.755,106.5276,106.5572,5325.0
2023-02-08 13:30:00,107.72,107.88,107.53,107.65,11191.0,106.5374,106.6957,106.3495,106.4682,11191.0
2023-02-08 13:40:00,107.67,107.75,107.46,107.47,4900.0,106.488,106.5671,106.2803,106.2902,4900.0
2023-02-08 13:50:00,107.52,107.68,107.45,107.61,6390.0,106.3396,106.4979,106.2704,106.4286,6390.0
2023-02-08 14:00:00,107.63,107.82,107.49,107.57,3984.0,106.4484,106.6363,106.31,106.3891,3984.0
2023-02-08 14:10:00,107.64,108.1,107.58,108.03,7061.0,106.4583,106.9133,106.399,106.844,7061.0
2023-02-08 14:20:00,108.02,108.02,107.84,107.86,5336.0,106.8341,106.8341,106.6561,106.6759,5336.0
2023-02-08 14:30:00,107.96,108.06,107.94,107.99,4631.0,106.7748,106.8737,106.755,106.8045,4631.0
2023-02-08 14:40:00,107.96,107.98,107.49,107.51,6687.0,106.7748,106.7946,106.31,106.3297,6687.0
2023-02-08 14:50:00,107.45,107.74,107.45,107.7,7499.0,106.2704,106.5572,106.2704,106.5177,7499.0
2023-02-08 15:00:00,107.67,107.7,107.28,107.47,22287.0,106.488,106.5177,106.1023,106.2902,22287.0
2023-02-08 15:10:00,107.46,107.6,107.28,107.39,16137.0,106.2803,106.4188,106.1023,106.2111,16137.0
2023-02-08 15:20:00,107.41,107.7,107.4,107.64,18333.0,106.2308,106.5177,106.221,106.4583,18333.0
2023-02-08 15:30:00,107.64,108.02,107.62,107.94,18317.0,106.4583,106.8341,106.4385,106.755,18317.0
2023-02-08 15:40:00,107.96,108.0,107.48,107.53,21450.0,106.7748,106.8144,106.3001,106.3495,21450.0
2023-02-08 15:50:00,107.57,108.01,107.53,107.63,120592.0,106.3891,106.8243,106.3495,106.4484,120592.0
2023-02-09 09:30:00,109.36,109.94,109.2,109.37,22336.0,108.1594,108.7331,108.0012,108.1693,22336.0
2023-02-09 09:40:00,109.58,110.2,109.4,110.15,10230.0,108.377,108.9902,108.199,108.9408,10230.0
2023-02-09 09:50:00,110.17,110.23,109.56,110.18,17399.0,108.9605,109.0199,108.3572,108.9704,17399.0
2023-02-09 10:00:00,110.11,110.28,109.74,109.81,11280.0,108.9012,109.0693,108.5353,108.6045,11280.0
2023-02-09 10:10:00,109.75,109.82,109.29,109.5,11176.0,108.5452,108.6144,108.0902,108.2979,11176.0
2023-02-09 10:20:00,109.54,110.0,108.56,108.8,11940.0,108.3375,108.7924,107.3682,107.6056,11940.0
2023-02-09 10:30:00,108.87,109.23,108.69,109.21,8216.0,107.6748,108.0309,107.4968,108.0111,8216.0
2023-02-09 10:40:00,109.18,109.3,108.9,109.2,5995.0,107.9814,108.1001,107.7045,108.0012,5995.0
2023-02-09 10:50:00,109.25,109.25,108.59,108.78,5674.0,108.0506,108.0506,107.3979,107.5858,5674.0
2023-02-09 11:00:00,108.79,108.84,108.26,108.76,7624.0,107.5957,107.6451,107.0715,107.566,7624.0
2023-02-09 11:10:00,108.8,108.87,108.62,108.82,5722.0,107.6056,107.6748,107.4276,107.6254,5722.0
2023-02-09 11:20:00,108.62,108.7,108.44,108.65,3392.0,107.4276,107.5067,107.2495,107.4572,3392.0
2023-02-09 11:30:00,108.57,108.82,108.41,108.82,11808.0,107.3781,107.6254,107.2199,107.6254,11808.0
2023-02-09 11:40:00,108.74,108.74,108.35,108.45,5506.0,107.5462,107.5462,107.1605,107.2594,5506.0
2023-02-09 11:50:00,108.46,108.58,108.42,108.53,3937.0,107.2693,107.388,107.2298,107.3385,3937.0
2023-02-09 12:00:00,108.53,108.78,108.51,108.78,3113.0,107.3385,107.5858,107.3188,107.5858,3113.0
2023-02-09 12:10:00,108.8,108.98,108.76,108.97,4898.0,107.6056,107.7836,107.566,107.7737,4898.0
2023-02-09 12:20:00,108.94,109.11,108.85,108.85,11671.0,107.744,107.9122,107.655,107.655,11671.0
2023-02-09 12:30:00,108.72,108.72,108.07,108.15,6260.0,107.5265,107.5265,106.8836,106.9627,6260.0
2023-02-09 12:40:00,108.09,108.27,107.75,107.78,5303.0,106.9034,107.0814,106.5671,106.5968,5303.0
2023-02-09 12:50:00,107.75,108.24,107.7,108.19,13899.0,106.5671,107.0517,106.5177,107.0023,13899.0
2023-02-09 13:00:00,108.19,108.19,107.89,108.02,3362.0,107.0023,107.0023,106.7056,106.8341,3362.0
2023-02-09 13:10:00,108.03,108.18,107.9,108.1,5627.0,106.844,106.9924,106.7155,106.9133,5627.0
2023-02-09 13:20:00,108.13,108.23,107.99,108.19,10406.0,106.9429,107.0418,106.8045,107.0023,10406.0
2023-02-09 13:30:00,108.01,108.26,107.96,107.96,6620.0,106.8243,107.0715,106.7748,106.7748,6620.0
2023-02-09 13:40:00,107.94,108.21,107.83,108.21,8658.0,106.755,107.0221,106.6462,107.0221,8658.0
2023-02-09 13:50:00,108.11,108.17,107.89,107.94,2650.0,106.9232,106.9825,106.7056,106.755,2650.0
2023-02-09 14:00:00,107.93,108.19,107.93,108.07,8182.0,106.7451,107.0023,106.7451,106.8836,8182.0
2023-02-09 14:10:00,108.17,108.17,107.93,108.0,10672.0,106.9825,106.9825,106.7451,106.8144,10672.0
2023-02-09 14:20:00,108.01,108.18,107.85,107.85,11466.0,106.8243,106.9924,106.666,106.666,11466.0
2023-02-09 14:30:00,107.86,107.88,107.56,107.66,7447.0,106.6759,106.6957,106.3792,106.4781,7447.0
2023-02-09 14:40:00,107.67,108.03,107.67,107.95,8570.0,106.488,106.844,106.488,106.7649,8570.0
2023-02-09 14:50:00,108.0,108.05,107.8,107.88,7483.0,106.8144,106.8638,106.6166,106.6957,7483.0
2023-02-09 15:00:00,107.78,107.78,107.25,107.74,21472.0,106.5968,106.5968,106.0726,106.5572,21472.0
2023-02-09 15:10:00,107.72,107.72,107.19,107.33,21470.0,106.5374,106.5374,106.0133,106.1517,21470.0
2023-02-09 15:20:00,107.29,107.5,107.19,107.34,16972.0,106.1122,106.3199,106.0133,106.1616,16972.0
2023-02-09 15:30:00,107.31,107.34,106.74,107.12,74281.0,106.1319,106.1616,105.5682,105.944,74281.0
2023-02-09 15:40:00,107.12,107.53,107.03,107.27,20684.0,105.944,106.3495,105.855,106.0924,20684.0
2023-02-09 15:50:00,107.29,108.14,107.26,107.68,218701.0,106.1122,106.9528,106.0825,106.4979,218701.0
2023-02-10 09:30:00,106.32,106.86,105.73,106.15,23697.0,105.1528,105.6869,104.5693,104.9847,23697.0
2023-02-10 09:40:00,106.3,106.85,106.08,106.55,23654.0,105.133,105.677,104.9154,105.3803,23654.0
2023-02-10 09:50:00,106.65,106.81,105.51,105.64,6574.0,105.4792,105.6374,104.3517,104.4803,6574.0
2023-02-10 10:00:00,105.52,105.54,104.54,105.5,26978.0,104.3616,104.3814,103.3924,104.3418,26978.0
2023-02-10 10:10:00,105.53,105.96,105.53,105.87,8909.0,104.3715,104.7968,104.3715,104.7078,8909.0
2023-02-10 10:20:00,105.97,105.97,105.43,105.43,6593.0,104.8067,104.8067,104.2726,104.2726,6593.0
2023-02-10 10:30:00,105.51,105.62,105.27,105.28,6001.0,104.3517,104.4605,104.1143,104.1242,6001.0
2023-02-10 10:40:00,105.19,105.26,104.91,105.09,7756.0,104.0352,104.1044,103.7583,103.9363,7756.0
2023-02-10 10:50:00,105.09,105.09,104.54,104.91,8669.0,103.9363,103.9363,103.3924,103.7583,8669.0
2023-02-10 11:00:00,104.93,105.06,104.84,104.94,8571.0,103.7781,103.9066,103.6891,103.788,8571.0
2023-02-10 11:10:00,104.88,105.04,104.47,104.97,9431.0,103.7286,103.8869,103.3231,103.8176,9431.0
2023-02-10 11:20:00,104.97,105.0,104.53,104.59,7127.0,103.8176,103.8473,103.3825,103.4418,7127.0
2023-02-10 11:30:00,104.56,104.72,104.29,104.61,7408.0,103.4121,103.5704,103.1451,103.4616,7408.0
2023-02-10 11:40:00,104.56,104.73,104.53,104.64,5000.0,103.4121,103.5803,103.3825,103.4913,5000.0
2023-02-10 11:50:00,104.66,105.22,104.56,105.21,20394.0,103.511,104.0649,103.4121,104.055,20394.0
2023-02-10 12:00:00,105.17,105.29,104.97,105.28,16763.0,104.0154,104.1341,103.8176,104.1242,16763.0
2023-02-10 12:10:00,105.29,105.29,104.93,105.07,30039.0,104.1341,104.1341,103.7781,103.9165,30039.0
2023-02-10 12:20:00,105.07,105.44,104.96,104.97,11235.0,103.9165,104.2825,103.8077,103.8176,11235.0
2023-02-10 12:30:00,105.11,105.46,105.08,105.25,8798.0,103.9561,104.3023,103.9264,104.0946,8798.0
2023-02-10 12:40:00,105.2,105.31,104.94,105.08,7348.0,104.0451,104.1539,103.788,103.9264,7348.0
2023-02-10 12:50:00,105.03,105.38,105.02,105.28,9864.0,103.877,104.2231,103.8671,104.1242,9864.0
2023-02-10 13:00:00,105.38,105.55,105.25,105.29,8124.0,104.2231,104.3913,104.0946,104.1341,8124.0
2023-02-10 13:10:00,105.25,105.68,105.24,105.68,10599.0,104.0946,104.5198,104.0847,104.5198,10599.0
2023-02-10 13:20:00,105.76,106.02,105.59,105.59,7246.0,104.599,104.8561,104.4308,104.4308,7246.0
2023-02-10 13:30:00,105.63,105.63,105.4,105.49,8489.0,104.4704,104.4704,104.2429,104.3319,8489.0
2023-02-10 13:40:00,105.47,105.47,105.09,105.46,8200.0,104.3121,104.3121,103.9363,104.3023,8200.0
2023-02-10 13:50:00,105.4,105.51,105.18,105.18,5604.0,104.2429,104.3517,104.0253,104.0253,5604.0
2023-02-10 14:00:00,105.29,105.29,105.1,105.24,5969.0,104.1341,104.1341,103.9462,104.0847,5969.0
2023-02-10 14:10:00,105.29,105.45,105.19,105.45,4155.0,104.1341,104.2924,104.0352,104.2924,4155.0
2023-02-10 14:20:00,105.49,105.5,105.21,105.25,7678.0,104.3319,104.3418,104.055,104.0946,7678.0
2023-02-10 14:30:00,105.23,105.39,105.16,105.31,6840.0,104.0748,104.233,104.0055,104.1539,6840.0
2023-02-10 14:40:00,105.33,105.33,105.02,105.16,10510.0,104.1737,104.1737,103.8671,104.0055,10510.0
2023-02-10 14:50:00,105.16,105.47,105.12,105.35,7419.0,104.0055,104.3121,103.966,104.1935,7419.0
2023-02-10 15:00:00,105.42,105.73,105.42,105.7,10137.0,104.2627,104.5693,104.2627,104.5396,10137.0
2023-02-10 15:10:00,105.66,105.81,105.54,105.65,8325.0,104.5001,104.6484,104.3814,104.4902,8325.0
2023-02-10 15:20:00,105.59,105.64,105.39,105.48,13830.0,104.4308,104.4803,104.233,104.322,13830.0
2023-02-10 15:30:00,105.5,105.82,105.47,105.8,20931.0,104.3418,104.6583,104.3121,104.6385,20931.0
2023-02-10 15:40:00,105.77,106.0,105.53,106.0,31102.0,104.6088,104.8363,104.3715,104.8363,31102.0
2023-02-10 15:50:00,105.97,105.97,105.46,105.59,122033.0,104.8067,104.8067,104.3023,104.4308,122033.0
2023-02-13 09:30:00,105.88,106.0,105.36,105.47,14568.0,104.7176,104.8363,104.2033,104.3121,14568.0
2023-02-13 09:40:00,105.8,106.03,105.67,105.99,3753.0,104.6385,104.866,104.5099,104.8264,3753.0
2023-02-13 09:50:00,106.18,106.5,105.91,106.48,6464.0,105.0143,105.3308,104.7473,105.3111,6464.0
2023-02-13 10:00:00,106.59,106.59,105.85,105.92,9534.0,105.4198,105.4198,104.688,104.7572,9534.0
2023-02-13 10:10:00,105.87,106.11,105.86,105.97,4253.0,104.7078,104.9451,104.6979,104.8067,4253.0
2023-02-13 10:20:00,106.08,106.32,105.86,106.32,3100.0,104.9154,105.1528,104.6979,105.1528,3100.0
2023-02-13 10:30:00,106.3,106.47,106.08,106.36,4641.0,105.133,105.3012,104.9154,105.1924,4641.0
2023-02-13 10:40:00,106.28,106.59,106.21,106.58,5806.0,105.1132,105.4198,105.044,105.41,5806.0
2023-02-13 10:50:00,106.59,106.75,106.53,106.69,4470.0,105.4198,105.5781,105.3605,105.5187,4470.0
2023-02-13 11:00:00,106.81,106.84,106.56,106.71,5736.0,105.6374,105.6671,105.3902,105.5385,5736.0
2023-02-13 11:10:00,106.62,107.03,106.59,106.85,4974.0,105.4495,105.855,105.4198,105.677,4974.0
2023-02-13 11:20:00,106.83,106.87,106.63,106.75,2964.0,105.6572,105.6968,105.4594,105.5781,2964.0
2023-02-13 11:30:00,106.76,106.86,106.68,106.78,17750.0,105.588,105.6869,105.5089,105.6078,17750.0
2023-02-13 11:40:00,106.93,107.29,106.93,107.11,2545.0,105.7561,106.1122,105.7561,105.9341,2545.0
2023-02-13 11:50:00,107.17,107.18,106.82,106.9,3361.0,105.9935,106.0034,105.6473,105.7264,3361.0
2023-02-13 12:00:00,106.91,107.18,106.91,107.18,4416.0,105.7363,106.0034,105.7363,106.0034,4416.0
2023-02-13 12:10:00,107.16,107.51,107.15,107.45,4359.0,105.9836,106.3297,105.9737,106.2704,4359.0
2023-02-13 12:20:00,107.45,107.46,107.26,107.36,4677.0,106.2704,106.2803,106.0825,106.1814,4677.0
2023-02-13 12:30:00,107.33,107.33,107.05,107.2,4281.0,106.1517,106.1517,105.8748,106.0231,4281.0
2023-02-13 12:40:00,107.24,107.33,107.22,107.33,1701.0,106.0627,106.1517,106.0429,106.1517,1701.0
2023-02-13 12:50:00,107.34,107.34,106.96,107.08,3001.0,106.1616,106.1616,105.7858,105.9045,3001.0
2023-02-13 13:00:00,107.1,107.14,106.86,106.95,3200.0,105.9242,105.9638,105.6869,105.7759,3200.0
2023-02-13 13:10:00,106.88,107.18,106.87,107.14,4174.0,105.7067,106.0034,105.6968,105.9638,4174.0
2023-02-13 13:20:00,107.13,107.44,107.13,107.32,4478.0,105.9539,106.2605,105.9539,106.1418,4478.0
2023-02-13 13:30:00,107.38,107.54,107.18,107.54,23899.0,106.2012,106.3594,106.0034,106.3594,23899.0
2023-02-13 13:40:00,107.55,107.6,107.31,107.36,7496.0,106.3693,106.4188,106.1319,106.1814,7496.0
2023-02-13 13:50:00,107.33,107.57,107.23,107.57,14612.0,106.1517,106.3891,106.0528,106.3891,14612.0
2023-02-13 14:00:00,107.57,107.6,107.07,107.07,5845.0,106.3891,106.4188,105.8946,105.8946,5845.0
2023-02-13 14:10:00,107.09,107.12,106.75,106.95,12205.0,105.9144,105.944,105.5781,105.7759,12205.0
2023-02-13 14:20:00,106.97,107.03,106.95,106.98,12443.0,105.7957,105.855,105.7759,105.8056,12443.0
2023-02-13 14:30:00,106.99,107.02,106.82,106.94,7407.0,105.8155,105.8451,105.6473,105.766,7407.0
2023-02-13 14:40:00,106.92,106.92,106.7,106.7,14802.0,105.7462,105.7462,105.5286,105.5286,14802.0
2023-02-13 14:50:00,106.67,107.01,106.67,107.0,14200.0,105.499,105.8352,105.499,105.8253,14200.0
2023-02-13 15:00:00,106.97,107.11,106.89,107.1,17802.0,105.7957,105.9341,105.7166,105.9242,17802.0
2023-02-13 15:10:00,107.07,107.23,106.94,107.11,11008.0,105.8946,106.0528,105.766,105.9341,11008.0
2023-02-13 15:20:00,107.15,107.16,106.98,107.06,13797.0,105.9737,105.9836,105.8056,105.8847,13797.0
2023-02-13 15:30:00,107.16,107.2,107.06,107.2,13551.0,105.9836,106.0231,105.8847,106.0231,13551.0
2023-02-13 15:40:00,107.19,107.27,106.89,106.89,37530.0,106.0133,106.0924,105.7166,105.7166,37530.0
2023-02-13 15:50:00,106.87,106.87,106.57,106.77,164035.0,105.6968,105.6968,105.4001,105.5979,164035.0
2023-02-14 09:30:00,105.66,105.91,105.07,105.91,20853.0,104.5001,104.7473,103.9165,104.7473,20853.0
2023-02-14 09:40:00,106.0,106.73,105.72,106.66,9100.0,104.8363,105.5583,104.5594,105.4891,9100.0
2023-02-14 09:50:00,106.57,107.1,106.04,107.06,17404.0,105.4001,105.9242,104.8759,105.8847,17404.0
2023-02-14 10:00:00,107.18,107.9,107.11,107.89,13458.0,106.0034,106.7155,105.9341,106.7056,13458.0
2023-02-14 10:10:00,107.91,108.32,107.47,107.54,11315.0,106.7254,107.1309,106.2902,106.3594,11315.0
2023-02-14 10:20:00,107.54,107.93,107.35,107.47,24738.0,106.3594,106.7451,106.1715,106.2902,24738.0
2023-02-14 10:30:00,107.47,107.63,106.23,106.23,22330.0,106.2902,106.4484,105.0638,105.0638,22330.0
2023-02-14 10:40:00,106.29,106.39,105.68,106.18,11211.0,105.1231,105.222,104.5198,105.0143,11211.0
2023-02-14 10:50:00,106.07,106.15,105.53,106.08,23388.0,104.9056,104.9847,104.3715,104.9154,23388.0
2023-02-14 11:00:00,106.08,106.47,105.96,105.96,38836.0,104.9154,105.3012,104.7968,104.7968,38836.0
2023-02-14 11:10:00,105.92,106.43,105.92,106.43,15460.0,104.7572,105.2616,104.7572,105.2616,15460.0
2023-02-14 11:20:00,106.38,106.65,105.74,105.88,10146.0,105.2122,105.4792,104.5792,104.7176,10146.0
2023-02-14 11:30:00,105.82,106.0,105.64,105.92,11884.0,104.6583,104.8363,104.4803,104.7572,11884.0
2023-02-14 11:40:00,105.75,106.01,105.61,105.87,9259.0,104.5891,104.8462,104.4506,104.7078,9259.0
2023-02-14 11:50:00,105.88,106.08,105.64,106.08,9611.0,104.7176,104.9154,104.4803,104.9154,9611.0
2023-02-14 12:00:00,106.0,106.34,105.97,106.34,6711.0,104.8363,105.1726,104.8067,105.1726,6711.0
2023-02-14 12:10:00,106.36,106.61,106.36,106.41,8754.0,105.1924,105.4396,105.1924,105.2418,8754.0
2023-02-14 12:20:00,106.41,106.5,106.17,106.28,13772.0,105.2418,105.3308,105.0045,105.1132,13772.0
2023-02-14 12:30:00,106.26,106.45,106.24,106.37,13198.0,105.0935,105.2814,105.0737,105.2023,13198.0
2023-02-14 12:40:00,106.39,106.65,106.39,106.45,20865.0,105.222,105.4792,105.222,105.2814,20865.0
2023-02-14 12:50:00,106.41,106.57,106.3,106.45,11638.0,105.2418,105.4001,105.133,105.2814,11638.0
2023-02-14 13:00:00,106.48,107.17,106.45,106.95,18435.0,105.3111,105.9935,105.2814,105.7759,18435.0
2023-02-14 13:10:00,106.98,107.23,106.81,106.91,18033.0,105.8056,106.0528,105.6374,105.7363,18033.0
2023-02-14 13:20:00,106.89,107.07,106.73,106.89,5574.0,105.7166,105.8946,105.5583,105.7166,5574.0
2023-02-14 13:30:00,107.0,107.3,106.94,107.26,9852.0,105.8253,106.1221,105.766,106.0825,9852.0
2023-02-14 13:40:00,107.22,107.26,106.78,107.04,14726.0,106.0429,106.0825,105.6078,105.8649,14726.0
2023-02-14 13:50:00,107.04,107.16,106.95,107.02,18685.0,105.8649,105.9836,105.7759,105.8451,18685.0
2023-02-14 14:00:00,106.98,107.39,106.61,106.79,15680.0,105.8056,106.2111,105.4396,105.6177,15680.0
2023-02-14 14:10:00,106.91,107.32,106.91,107.21,10619.0,105.7363,106.1418,105.7363,106.033,10619.0
2023-02-14 14:20:00,107.22,107.32,107.19,107.31,14622.0,106.0429,106.1418,106.0133,106.1319,14622.0
2023-02-14 14:30:00,107.31,107.87,107.28,107.73,27635.0,106.1319,106.6858,106.1023,106.5473,27635.0
2023-02-14 14:40:00,107.75,107.9,107.67,107.8,14293.0,106.5671,106.7155,106.488,106.6166,14293.0
2023-02-14 14:50:00,107.82,107.87,107.63,107.82,14560.0,106.6363,106.6858,106.4484,106.6363,14560.0
2023-02-14 15:00:00,107.89,107.97,107.7,107.7,11396.0,106.7056,106.7847,106.5177,106.5177,11396.0
2023-02-14 15:10:00,107.65,107.93,107.54,107.89,7847.0,106.4682,106.7451,106.3594,106.7056,7847.0
2023-02-14 15:20:00,107.9,108.1,107.87,107.92,17841.0,106.7155,106.9133,106.6858,106.7352,17841.0
2023-02-14 15:30:00,107.92,108.24,107.83,108.19,21529.0,106.7352,107.0517,106.6462,107.0023,21529.0
2023-02-14 15:40:00,108.13,108.23,108.02,108.13,35719.0,106.9429,107.0418,106.8341,106.9429,35719.0
2023-02-14 15:50:00,108.1,108.35,107.94,108.01,152460.0,106.9133,107.1605,106.755,106.8243,152460.0
2023-02-15 09:30:00,106.43,107.21,106.4,106.96,24008.0,105.2616,106.033,105.2319,105.7858,24008.0
2023-02-15 09:40:00,107.06,107.32,106.91,107.26,10658.0,105.8847,106.1418,105.7363,106.0825,10658.0
2023-02-15 09:50:00,107.27,107.27,105.77,106.39,17816.0,106.0924,106.0924,104.6088,105.222,17816.0
2023-02-15 10:00:00,106.4,106.92,106.27,106.42,11395.0,105.2319,105.7462,105.1034,105.2517,11395.0
2023-02-15 10:10:00,106.45,106.85,106.19,106.81,9435.0,105.2814,105.677,105.0242,105.6374,9435.0
2023-02-15 10:20:00,106.79,107.12,106.75,106.93,8982.0,105.6177,105.944,105.5781,105.7561,8982.0
2023-02-15 10:30:00,106.94,107.43,106.89,107.32,9766.0,105.766,106.2506,105.7166,106.1418,9766.0
2023-02-15 10:40:00,107.27,107.37,106.79,107.14,9043.0,106.0924,106.1913,105.6177,105.9638,9043.0
2023-02-15 10:50:00,107.09,107.32,107.06,107.14,7058.0,105.9144,106.1418,105.8847,105.9638,7058.0
2023-02-15 11:00:00,107.14,107.63,107.11,107.5,12224.0,105.9638,106.4484,105.9341,106.3199,12224.0
2023-02-15 11:10:00,107.51,107.71,107.35,107.45,7797.0,106.3297,106.5276,106.1715,106.2704,7797.0
2023-02-15 11:20:00,107.49,107.57,107.31,107.57,14988.0,106.31,106.3891,106.1319,106.3891,14988.0
2023-02-15 11:30:00,107.63,107.8,107.35,107.79,9004.0,106.4484,106.6166,106.1715,106.6067,9004.0
2023-02-15 11:40:00,107.79,108.13,107.79,108.01,23146.0,106.6067,106.9429,106.6067,106.8243,23146.0
2023-02-15 11:50:00,108.06,108.19,107.89,107.95,16454.0,106.8737,107.0023,106.7056,106.7649,16454.0
2023-02-15 12:00:00,107.91,107.95,107.46,107.63,14304.0,106.7254,106.7649,106.2803,106.4484,14304.0
2023-02-15 12:10:00,107.59,107.66,107.5,107.62,8191.0,106.4089,106.4781,106.3199,106.4385,8191.0
2023-02-15 12:20:00,107.56,107.64,107.46,107.52,5541.0,106.3792,106.4583,106.2803,106.3396,5541.0
2023-02-15 12:30:00,107.42,107.63,107.33,107.42,5381.0,106.2407,106.4484,106.1517,106.2407,5381.0
2023-02-15 12:40:00,107.49,107.87,107.48,107.79,8009.0,106.31,106.6858,106.3001,106.6067,8009.0
2023-02-15 12:50:00,107.85,107.98,107.8,107.8,4555.0,106.666,106.7946,106.6166,106.6166,4555.0
2023-02-15 13:00:00,107.98,108.03,107.65,107.88,5776.0,106.7946,106.844,106.4682,106.6957,5776.0
2023-02-15 13:10:00,107.92,108.07,107.91,108.07,5925.0,106.7352,106.8836,106.7254,106.8836,5925.0
2023-02-15 13:20:00,108.06,108.12,107.89,107.89,7003.0,106.8737,106.933,106.7056,106.7056,7003.0
2023-02-15 13:30:00,107.89,107.91,107.75,107.89,7552.0,106.7056,106.7254,106.5671,106.7056,7552.0
2023-02-15 13:40:00,107.91,108.04,107.82,107.82,7761.0,106.7254,106.8539,106.6363,106.6363,7761.0
2023-02-15 13:50:00,107.78,108.02,107.75,107.84,9257.0,106.5968,106.8341,106.5671,106.6561,9257.0
2023-02-15 14:00:00,107.84,108.03,107.84,108.0,12752.0,106.6561,106.844,106.6561,106.8144,12752.0
2023-02-15 14:10:00,107.97,108.16,107.93,107.94,9614.0,106.7847,106.9726,106.7451,106.755,9614.0
2023-02-15 14:20:00,107.97,108.08,107.97,108.08,7786.0,106.7847,106.8935,106.7847,106.8935,7786.0
2023-02-15 14:30:00,108.07,108.25,107.97,108.17,13948.0,106.8836,107.0616,106.7847,106.9825,13948.0
2023-02-15 14:40:00,108.18,108.28,108.04,108.08,19643.0,106.9924,107.0913,106.8539,106.8935,19643.0
2023-02-15 14:50:00,108.09,108.14,107.96,107.96,7299.0,106.9034,106.9528,106.7748,106.7748,7299.0
2023-02-15 15:00:00,107.99,108.29,107.99,108.2,12449.0,106.8045,107.1012,106.8045,107.0122,12449.0
2023-02-15 15:10:00,108.17,108.17,107.81,107.84,11106.0,106.9825,106.9825,106.6265,106.6561,11106.0
2023-02-15 15:20:00,107.9,107.95,107.59,107.92,29156.0,106.7155,106.7649,106.4089,106.7352,29156.0
2023-02-15 15:30:00,107.92,108.1,107.89,107.91,19218.0,106.7352,106.9133,106.7056,106.7254,19218.0
2023-02-15 15:40:00,107.87,108.07,107.66,108.02,29389.0,106.6858,106.8836,106.4781,106.8341,29389.0
2023-02-15 15:50:00,108.03,108.53,107.98,108.46,185037.0,106.844,107.3385,106.7946,107.2693,185037.0
2023-02-16 09:30:00,107.02,107.18,106.46,106.89,32159.0,105.9547,106.1131,105.4002,105.8259,32159.0
2023-02-16 09:40:00,106.95,107.56,106.54,107.36,18333.0,105.8854,106.4893,105.4794,106.2913,18333.0
2023-02-16 09:50:00,107.34,107.64,107.23,107.3,7702.0,106.2715,106.5685,106.1626,106.2319,7702.0
2023-02-16 10:00:00,107.27,107.4,106.95,107.07,21168.0,106.2022,106.3309,105.8854,106.0042,21168.0
2023-02-16 10:10:00,107.07,107.13,106.8,107.05,13840.0,106.0042,106.0636,105.7368,105.9844,13840.0
2023-02-16 10:20:00,107.04,107.35,107.03,107.21,12116.0,105.9745,106.2814,105.9646,106.1428,12116.0
2023-02-16 10:30:00,107.18,107.59,107.14,107.35,12000.0,106.1131,106.519,106.0735,106.2814,12000.0
2023-02-16 10:40:00,107.39,107.39,107.08,107.33,16247.0,106.321,106.321,106.0141,106.2616,16247.0
2023-02-16 10:50:00,107.37,107.38,106.82,107.04,14957.0,106.3012,106.3111,105.7566,105.9745,14957.0
2023-02-16 11:00:00,107.06,107.22,106.89,106.91,13270.0,105.9943,106.1527,105.8259,105.8457,13270.0
2023-02-16 11:10:00,107.03,107.23,107.01,107.17,9443.0,105.9646,106.1626,105.9448,106.1032,9443.0
2023-02-16 11:20:00,107.13,107.13,106.87,107.05,13859.0,106.0636,106.0636,105.8061,105.9844,13859.0
2023-02-16 11:30:00,107.15,107.44,107.14,107.44,11515.0,106.0834,106.3705,106.0735,106.3705,11515.0
2023-02-16 11:40:00,107.45,107.7,107.45,107.58,9629.0,106.3804,106.6279,106.3804,106.5091,9629.0
2023-02-16 11:50:00,107.55,107.63,106.93,106.94,16400.0,106.4794,106.5586,105.8656,105.8755,16400.0
2023-02-16 12:00:00,106.95,107.06,106.84,106.96,14225.0,105.8854,105.9943,105.7764,105.8953,14225.0
2023-02-16 12:10:00,106.99,107.28,106.66,106.68,12988.0,105.925,106.2121,105.5982,105.618,12988.0
2023-02-16 12:20:00,106.7,107.21,106.7,107.01,8700.0,105.6378,106.1428,105.6378,105.9448,8700.0
2023-02-16 12:30:00,107.02,107.36,106.96,107.23,7025.0,105.9547,106.2913,105.8953,106.1626,7025.0
2023-02-16 12:40:00,107.2,107.27,107.12,107.26,4300.0,106.1329,106.2022,106.0537,106.1923,4300.0
2023-02-16 12:50:00,107.23,107.27,106.94,106.95,10951.0,106.1626,106.2022,105.8755,105.8854,10951.0
2023-02-16 13:00:00,106.99,107.24,106.94,107.23,6808.0,105.925,106.1725,105.8755,106.1626,6808.0
2023-02-16 13:10:00,107.26,107.28,107.0,107.09,6561.0,106.1923,106.2121,105.9349,106.024,6561.0
2023-02-16 13:20:00,107.13,107.13,106.88,106.98,9562.0,106.0636,106.0636,105.816,105.9151,9562.0
2023-02-16 13:30:00,107.04,107.35,106.94,107.26,7500.0,105.9745,106.2814,105.8755,106.1923,7500.0
2023-02-16 13:40:00,107.2,107.52,107.19,107.43,7677.0,106.1329,106.4497,106.123,106.3606,7677.0
2023-02-16 13:50:00,107.4,107.54,107.28,107.53,5383.0,106.3309,106.4695,106.2121,106.4596,5383.0
2023-02-16 14:00:00,107.54,107.6,107.47,107.47,3632.0,106.4695,106.5289,106.4002,106.4002,3632.0
2023-02-16 14:10:00,107.45,107.55,107.34,107.5,4100.0,106.3804,106.4794,106.2715,106.4299,4100.0
2023-02-16 14:20:00,107.39,107.71,107.21,107.61,5255.0,106.321,106.6378,106.1428,106.5388,5255.0
2023-02-16 14:30:00,107.65,107.79,107.61,107.62,8282.0,106.5784,106.717,106.5388,106.5487,8282.0
2023-02-16 14:40:00,107.59,107.7,107.35,107.7,44095.0,106.519,106.6279,106.2814,106.6279,44095.0
2023-02-16 14:50:00,107.67,107.79,107.57,107.64,10500.0,106.5982,106.717,106.4992,106.5685,10500.0
2023-02-16 15:00:00,107.6,107.6,107.15,107.42,17926.0,106.5289,106.5289,106.0834,106.3507,17926.0
2023-02-16 15:10:00,107.44,107.53,107.03,107.03,10428.0,106.3705,106.4596,105.9646,105.9646,10428.0
2023-02-16 15:20:00,107.03,107.03,106.39,106.39,17045.0,105.9646,105.9646,105.3309,105.3309,17045.0
2023-02-16 15:30:00,106.38,106.55,106.16,106.41,52791.0,105.321,105.4893,105.1032,105.3507,52791.0
2023-02-16 15:40:00,106.38,106.62,106.14,106.62,41478.0,105.321,105.5586,105.0834,105.5586,41478.0
2023-02-16 15:50:00,106.58,106.78,106.16,106.26,168705.0,105.519,105.717,105.1032,105.2022,168705.0
2023-02-17 09:30:00,106.0,106.62,105.78,105.78,35289.0,104.9448,105.5586,104.727,104.727,35289.0
2023-02-17 09:40:00,105.65,105.89,104.51,104.84,18247.0,104.5983,104.8359,103.4696,103.7964,18247.0
2023-02-17 09:50:00,104.75,105.37,104.74,105.29,20228.0,103.7073,104.3211,103.6974,104.2419,20228.0
2023-02-17 10:00:00,105.34,105.55,104.99,105.36,17277.0,104.2914,104.4993,103.9449,104.3112,17277.0
2023-02-17 10:10:00,105.41,105.79,105.21,105.74,10824.0,104.3607,104.7369,104.1627,104.6874,10824.0
2023-02-17 10:20:00,105.81,105.87,105.23,105.32,6586.0,104.7567,104.8161,104.1825,104.2716,6586.0
2023-02-17 10:30:00,105.36,105.94,105.36,105.65,10238.0,104.3112,104.8854,104.3112,104.5983,10238.0
2023-02-17 10:40:00,105.59,105.65,104.99,105.04,10569.0,104.5389,104.5983,103.9449,103.9944,10569.0
2023-02-17 10:50:00,105.04,105.09,104.75,104.77,6194.0,103.9944,104.0439,103.7073,103.7271,6194.0
2023-02-17 11:00:00,104.75,105.08,104.64,104.81,12523.0,103.7073,104.034,103.5983,103.7667,12523.0
2023-02-17 11:10:00,104.86,105.26,104.85,105.05,7877.0,103.8162,104.2122,103.8063,104.0043,7877.0
2023-02-17 11:20:00,105.04,105.04,104.36,104.47,11512.0,103.9944,103.9944,103.3211,103.43,11512.0
2023-02-17 11:30:00,104.42,104.42,104.16,104.41,12875.0,103.3805,103.3805,103.1231,103.3706,12875.0
2023-02-17 11:40:00,104.41,104.5,104.29,104.4,9401.0,103.3706,103.4597,103.2518,103.3607,9401.0
2023-02-17 11:50:00,104.34,104.34,103.71,103.83,34792.0,103.3013,103.3013,102.6776,102.7964,34792.0
2023-02-17 12:00:00,103.83,104.5,103.8,104.5,12437.0,102.7964,103.4597,102.7667,103.4597,12437.0
2023-02-17 12:10:00,104.54,104.75,104.07,104.07,8319.0,103.4993,103.7073,103.034,103.034,8319.0
2023-02-17 12:20:00,104.07,104.18,103.92,104.05,5378.0,103.034,103.1429,102.8855,103.0142,5378.0
2023-02-17 12:30:00,104.09,104.18,104.06,104.08,5176.0,103.0538,103.1429,103.0241,103.0439,5176.0
2023-02-17 12:40:00,104.06,104.07,103.85,103.88,4952.0,103.0241,103.034,102.8162,102.8459,4952.0
2023-02-17 12:50:00,103.9,104.05,103.63,104.03,4017.0,102.8657,103.0142,102.5984,102.9944,4017.0
2023-02-17 13:00:00,104.01,104.06,103.67,103.92,6760.0,102.9746,103.0241,102.638,102.8855,6760.0
2023-02-17 13:10:00,104.02,104.38,104.02,104.2,7890.0,102.9845,103.3409,102.9845,103.1627,7890.0
2023-02-17 13:20:00,104.16,104.19,103.96,104.04,4287.0,103.1231,103.1528,102.9251,103.0043,4287.0
2023-02-17 13:30:00,104.02,104.2,104.0,104.17,7380.0,102.9845,103.1627,102.9647,103.133,7380.0
2023-02-17 13:40:00,104.18,104.44,104.18,104.39,4520.0,103.1429,103.4003,103.1429,103.3508,4520.0
2023-02-17 13:50:00,104.31,104.31,104.15,104.31,3638.0,103.2716,103.2716,103.1132,103.2716,3638.0
2023-02-17 14:00:00,104.39,104.59,104.39,104.5,4484.0,103.3508,103.5488,103.3508,103.4597,4484.0
2023-02-17 14:10:00,104.5,104.6,104.23,104.32,6031.0,103.4597,103.5587,103.1924,103.2815,6031.0
2023-02-17 14:20:00,104.4,104.88,104.4,104.73,11471.0,103.3607,103.836,103.3607,103.6875,11471.0
2023-02-17 14:30:00,104.69,104.89,104.68,104.82,17025.0,103.6478,103.8459,103.6379,103.7766,17025.0
2023-02-17 14:40:00,104.81,104.84,104.56,104.75,6093.0,103.7667,103.7964,103.5191,103.7073,6093.0
2023-02-17 14:50:00,104.78,105.23,104.78,105.17,11479.0,103.737,104.1825,103.737,104.1231,11479.0
2023-02-17 15:00:00,105.19,105.38,104.9,105.2,13382.0,104.1429,104.331,103.8558,104.1528,13382.0
2023-02-17 15:10:00,105.25,105.25,104.96,105.04,10260.0,104.2023,104.2023,103.9152,103.9944,10260.0
2023-02-17 15:20:00,105.0,105.23,104.99,105.04,12817.0,103.9548,104.1825,103.9449,103.9944,12817.0
2023-02-17 15:30:00,105.03,105.4,104.99,105.19,17087.0,103.9845,104.3508,103.9449,104.1429,17087.0
2023-02-17 15:40:00,105.19,105.28,104.99,105.18,22761.0,104.1429,104.232,103.9449,104.133,22761.0
2023-02-17 15:50:00,105.21,105.41,105.14,105.25,86699.0,104.1627,104.3607,104.0934,104.2023,86699.0
2023-02-21 09:30:00,103.66,104.12,103.44,104.0,22107.0,102.6281,103.0835,102.4103,102.9647,22107.0
2023-02-21 09:40:00,104.03,104.34,103.89,103.95,14826.0,102.9944,103.3013,102.8558,102.9152,14826.0
2023-02-21 09:50:00,103.92,104.1,103.54,103.75,16103.0,102.8855,103.0637,102.5093,102.7172,16103.0
2023-02-21 10:00:00,103.75,103.9,103.43,103.43,7313.0,102.7172,102.8657,102.4004,102.4004,7313.0
2023-02-21 10:10:00,103.37,103.51,103.02,103.25,9246.0,102.341,102.4796,101.9945,102.2222,9246.0
2023-02-21 10:20:00,103.33,103.33,102.76,102.88,16020.0,102.3014,102.3014,101.7371,101.8559,16020.0
2023-02-21 10:30:00,102.88,103.2,102.76,102.82,7061.0,101.8559,102.1727,101.7371,101.7965,7061.0
2023-02-21 10:40:00,102.86,103.03,102.71,102.73,9524.0,101.8361,102.0044,101.6876,101.7074,9524.0
2023-02-21 10:50:00,102.82,102.99,102.79,102.91,12231.0,101.7965,101.9648,101.7668,101.8856,12231.0
2023-02-21 11:00:00,102.92,103.18,102.81,102.81,6009.0,101.8955,102.1529,101.7866,101.7866,6009.0
2023-02-21 11:10:00,102.79,102.79,102.52,102.64,16038.0,101.7668,101.7668,101.4995,101.6183,16038.0
2023-02-21 11:20:00,102.56,102.78,102.49,102.57,17451.0,101.5391,101.7569,101.4697,101.549,17451.0
2023-02-21 11:30:00,102.54,102.79,102.2,102.54,23553.0,101.5193,101.7668,101.1826,101.5193,23553.0
2023-02-21 11:40:00,102.48,102.59,102.29,102.34,10770.0,101.4598,101.5688,101.2717,101.3212,10770.0
2023-02-21 11:50:00,102.31,102.31,101.84,101.9,9989.0,101.2915,101.2915,100.8262,100.8856,9989.0
2023-02-21 12:00:00,101.88,102.08,101.84,101.92,10575.0,100.8658,101.0638,100.8262,100.9054,10575.0
2023-02-21 12:10:00,101.94,102.02,101.8,101.92,12525.0,100.9252,101.0044,100.7866,100.9054,12525.0
2023-02-21 12:20:00,101.94,102.04,101.58,101.58,13145.0,100.9252,101.0242,100.5688,100.5688,13145.0
2023-02-21 12:30:00,101.63,101.89,101.6,101.88,13460.0,100.6183,100.8757,100.5886,100.8658,13460.0
2023-02-21 12:40:00,101.92,101.93,101.64,101.8,11982.0,100.9054,100.9153,100.6282,100.7866,11982.0
2023-02-21 12:50:00,101.83,101.92,101.73,101.82,8326.0,100.8163,100.9054,100.7173,100.8064,8326.0
2023-02-21 13:00:00,101.8,101.82,101.49,101.52,12676.0,100.7866,100.8064,100.4797,100.5094,12676.0
2023-02-21 13:10:00,101.55,101.55,101.31,101.44,9718.0,100.5391,100.5391,100.3015,100.4302,9718.0
2023-02-21 13:20:00,101.43,101.54,101.11,101.3,15367.0,100.4203,100.5292,100.1035,100.2916,15367.0
2023-02-21 13:30:00,101.3,101.85,101.25,101.64,23407.0,100.2916,100.8361,100.2421,100.6282,23407.0
2023-02-21 13:40:00,101.62,101.78,101.53,101.59,15082.0,100.6084,100.7668,100.5193,100.5787,15082.0
2023-02-21 13:50:00,101.53,101.53,101.38,101.38,4900.0,100.5193,100.5193,100.3708,100.3708,4900.0
2023-02-21 14:00:00,101.33,101.39,101.16,101.25,7154.0,100.3213,100.3807,100.153,100.2421,7154.0
2023-02-21 14:10:00,101.21,101.52,101.21,101.34,7175.0,100.2025,100.5094,100.2025,100.3312,7175.0
2023-02-21 14:20:00,101.36,101.75,101.27,101.64,19804.0,100.351,100.7371,100.2619,100.6282,19804.0
2023-02-21 14:30:00,101.63,102.0,101.63,101.98,18015.0,100.6183,100.9846,100.6183,100.9648,18015.0
2023-02-21 14:40:00,101.99,102.12,101.73,101.98,23345.0,100.9747,101.1034,100.7173,100.9648,23345.0
2023-02-21 14:50:00,101.9,101.95,101.69,101.7,7955.0,100.8856,100.9351,100.6777,100.6876,7955.0
2023-02-21 15:00:00,101.73,102.0,101.62,101.68,14160.0,100.7173,100.9846,100.6084,100.6678,14160.0
2023-02-21 15:10:00,101.69,101.74,101.3,101.4,13134.0,100.6777,100.7272,100.2916,100.3906,13134.0
2023-02-21 15:20:00,101.34,101.34,101.03,101.2,25453.0,100.3312,100.3312,100.0243,100.1926,25453.0
2023-02-21 15:30:00,101.23,101.45,101.12,101.15,40034.0,100.2223,100.4401,100.1134,100.1431,40034.0
2023-02-21 15:40:00,101.16,101.78,101.16,101.76,44438.0,100.153,100.7668,100.153,100.747,44438.0
2023-02-21 15:50:00,101.79,101.93,101.05,101.14,231401.0,100.7767,100.9153,100.0441,100.1332,231401.0
2023-02-22 09:30:00,101.3,102.17,101.12,102.17,25501.0,100.2916,101.1529,100.1134,101.1529,25501.0
2023-02-22 09:40:00,102.15,102.73,102.1,102.16,13060.0,101.1331,101.7074,101.0836,101.143,13060.0
2023-02-22 09:50:00,101.95,101.95,101.51,101.51,7290.0,100.9351,100.9351,100.4995,100.4995,7290.0
2023-02-22 10:00:00,101.58,101.64,101.21,101.31,6016.0,100.5688,100.6282,100.2025,100.3015,6016.0
2023-02-22 10:10:00,101.19,101.19,100.77,100.84,6277.0,100.1827,100.1827,99.7669,99.8362,6277.0
2023-02-22 10:20:00,100.93,101.62,100.87,101.21,15371.0,99.9253,100.6084,99.8659,100.2025,15371.0
2023-02-22 10:30:00,101.2,101.23,100.62,100.66,5921.0,100.1926,100.2223,99.6184,99.658,5921.0
2023-02-22 10:40:00,100.72,101.12,100.72,101.12,8019.0,99.7174,100.1134,99.7174,100.1134,8019.0
2023-02-22 10:50:00,101.16,101.55,101.12,101.45,4967.0,100.153,100.5391,100.1134,100.4401,4967.0
2023-02-22 11:00:00,101.45,101.62,101.39,101.48,7037.0,100.4401,100.6084,100.3807,100.4698,7037.0
2023-02-22 11:10:00,101.6,101.6,101.32,101.45,6097.0,100.5886,100.5886,100.3114,100.4401,6097.0
2023-02-22 11:20:00,101.48,101.73,101.42,101.53,7680.0,100.4698,100.7173,100.4104,100.5193,7680.0
2023-02-22 11:30:00,101.71,101.85,101.49,101.49,5335.0,100.6975,100.8361,100.4797,100.4797,5335.0
2023-02-22 11:40:00,101.52,101.7,101.41,101.51,4759.0,100.5094,100.6876,100.4005,100.4995,4759.0
2023-02-22 11:50:00,101.32,101.49,101.19,101.49,3209.0,100.3114,100.4797,100.1827,100.4797,3209.0
2023-02-22 12:00:00,101.37,101.41,101.21,101.35,3262.0,100.3609,100.4005,100.2025,100.3411,3262.0
2023-02-22 12:10:00,101.31,101.48,101.15,101.41,4389.0,100.3015,100.4698,100.1431,100.4005,4389.0
2023-02-22 12:20:00,101.45,101.61,101.39,101.39,3372.0,100.4401,100.5985,100.3807,100.3807,3372.0
2023-02-22 12:30:00,101.43,101.59,101.39,101.52,2984.0,100.4203,100.5787,100.3807,100.5094,2984.0
2023-02-22 12:40:00,101.53,101.62,101.48,101.52,5284.0,100.5193,100.6084,100.4698,100.5094,5284.0
2023-02-22 12:50:00,101.56,101.59,101.4,101.53,2506.0,100.549,100.5787,100.3906,100.5193,2506.0
2023-02-22 13:00:00,101.49,101.61,101.41,101.6,3049.0,100.4797,100.5985,100.4005,100.5886,3049.0
2023-02-22 13:10:00,101.59,101.6,101.44,101.54,1858.0,100.5787,100.5886,100.4302,100.5292,1858.0
2023-02-22 13:20:00,101.49,101.79,101.49,101.79,2015.0,100.4797,100.7767,100.4797,100.7767,2015.0
2023-02-22 13:30:00,101.77,101.79,101.58,101.7,2936.0,100.7569,100.7767,100.5688,100.6876,2936.0
2023-02-22 13:40:00,101.72,101.72,101.44,101.61,3237.0,100.7074,100.7074,100.4302,100.5985,3237.0
2023-02-22 13:50:00,101.57,101.65,101.42,101.61,4130.0,100.5589,100.6381,100.4104,100.5985,4130.0
2023-02-22 14:00:00,101.59,101.84,101.26,101.42,18051.0,100.5787,100.8262,100.252,100.4104,18051.0
2023-02-22 14:10:00,101.52,101.59,100.81,101.31,11194.0,100.5094,100.5787,99.8065,100.3015,11194.0
2023-02-22 14:20:00,101.29,101.55,101.1,101.15,10827.0,100.2817,100.5391,100.0936,100.1431,10827.0
2023-02-22 14:30:00,101.14,101.15,100.82,100.9,9031.0,100.1332,100.1431,99.8164,99.8956,9031.0
2023-02-22 14:40:00,100.9,100.94,100.61,100.92,5854.0,99.8956,99.9352,99.6085,99.9154,5854.0
2023-02-22 14:50:00,100.95,100.95,100.33,100.36,14628.0,99.9451,99.9451,99.3313,99.361,14628.0
2023-02-22 15:00:00,100.34,100.49,100.18,100.42,8882.0,99.3412,99.4897,99.1827,99.4204,8882.0
2023-02-22 15:10:00,100.49,100.59,100.3,100.36,9326.0,99.4897,99.5887,99.3015,99.361,9326.0
2023-02-22 15:20:00,100.4,100.62,100.23,100.26,17433.0,99.4006,99.6184,99.2322,99.2619,17433.0
2023-02-22 15:30:00,100.25,100.46,100.02,100.05,12539.0,99.252,99.46,99.0243,99.054,12539.0
2023-02-22 15:40:00,100.04,100.33,100.04,100.21,19760.0,99.0441,99.3313,99.0441,99.2124,19760.0
2023-02-22 15:50:00,99.97,100.86,99.89,100.78,92240.0,98.9748,99.856,98.8956,99.7768,92240.0
2023-02-23 09:30:00,103.09,103.14,102.24,102.56,25321.0,102.0638,102.1133,101.2222,101.5391,25321.0
2023-02-23 09:40:00,102.62,102.99,102.3,102.81,15066.0,101.5985,101.9648,101.2816,101.7866,15066.0
2023-02-23 09:50:00,102.64,102.94,102.45,102.45,18600.0,101.6183,101.9153,101.4301,101.4301,18600.0
2023-02-23 10:00:00,102.48,102.61,101.51,101.88,15295.0,101.4598,101.5886,100.4995,100.8658,15295.0
2023-02-23 10:10:00,101.94,102.19,101.47,101.47,16329.0,100.9252,101.1727,100.4599,100.4599,16329.0
2023-02-23 10:20:00,101.53,101.84,101.46,101.84,7281.0,100.5193,100.8262,100.45,100.8262,7281.0
2023-02-23 10:30:00,101.69,101.8,101.37,101.6,8611.0,100.6777,100.7866,100.3609,100.5886,8611.0
2023-02-23 10:40:00,101.54,101.58,100.99,101.09,9732.0,100.5292,100.5688,99.9847,100.0837,9732.0
2023-02-23 10:50:00,101.06,101.27,100.88,101.06,6374.0,100.054,100.2619,99.8758,100.054,6374.0
2023-02-23 11:00:00,100.93,101.41,100.84,100.84,4704.0,99.9253,100.4005,99.8362,99.8362,4704.0
2023-02-23 11:10:00,100.86,101.19,100.86,101.07,5991.0,99.856,100.1827,99.856,100.0639,5991.0
2023-02-23 11:20:00,100.97,100.99,100.61,100.72,17248.0,99.9649,99.9847,99.6085,99.7174,17248.0
2023-02-23 11:30:00,100.71,101.16,100.65,100.97,7211.0,99.7075,100.153,99.6481,99.9649,7211.0
2023-02-23 11:40:00,100.86,101.12,100.68,101.01,6109.0,99.856,100.1134,99.6778,100.0045,6109.0
2023-02-23 11:50:00,100.94,101.0,100.64,100.71,4015.0,99.9352,99.9946,99.6382,99.7075,4015.0
2023-02-23 12:00:00,100.66,101.03,100.66,100.9,4199.0,99.658,100.0243,99.658,99.8956,4199.0
2023-02-23 12:10:00,100.86,101.14,100.72,101.05,3110.0,99.856,100.1332,99.7174,100.0441,3110.0
2023-02-23 12:20:00,100.96,101.26,100.88,101.22,3116.0,99.955,100.252,99.8758,100.2124,3116.0
2023-02-23 12:30:00,101.16,101.38,101.1,101.23,4686.0,100.153,100.3708,100.0936,100.2223,4686.0
2023-02-23 12:40:00,101.27,101.37,101.11,101.27,6748.0,100.2619,100.3609,100.1035,100.2619,6748.0
2023-02-23 12:50:00,101.29,101.41,101.19,101.26,3680.0,100.2817,100.4005,100.1827,100.252,3680.0
2023-02-23 13:00:00,101.25,101.54,101.24,101.35,5662.0,100.2421,100.5292,100.2322,100.3411,5662.0
2023-02-23 13:10:00,101.29,101.54,101.29,101.53,3345.0,100.2817,100.5292,100.2817,100.5193,3345.0
2023-02-23 13:20:00,101.59,101.6,101.51,101.57,2293.0,100.5787,100.5886,100.4995,100.5589,2293.0
2023-02-23 13:30:00,101.57,101.57,101.4,101.55,3430.0,100.5589,100.5589,100.3906,100.5391,3430.0
2023-02-23 13:40:00,101.56,101.95,101.56,101.95,2730.0,100.549,100.9351,100.549,100.9351,2730.0
2023-02-23 13:50:00,101.98,102.05,101.82,101.91,2500.0,100.9648,101.0341,100.8064,100.8955,2500.0
2023-02-23 14:00:00,101.91,101.98,101.8,101.94,3063.0,100.8955,100.9648,100.7866,100.9252,3063.0
2023-02-23 14:10:00,101.93,102.54,101.9,102.45,7898.0,100.9153,101.5193,100.8856,101.4301,7898.0
2023-02-23 14:20:00,102.51,102.58,102.42,102.57,3611.0,101.4896,101.5589,101.4004,101.549,3611.0
2023-02-23 14:30:00,102.59,102.96,102.59,102.8,5877.0,101.5688,101.9351,101.5688,101.7767,5877.0
2023-02-23 14:40:00,102.91,102.91,102.66,102.82,5203.0,101.8856,101.8856,101.6381,101.7965,5203.0
2023-02-23 14:50:00,102.83,102.91,102.72,102.86,8400.0,101.8064,101.8856,101.6975,101.8361,8400.0
2023-02-23 15:00:00,102.99,103.4,102.95,103.2,11019.0,101.9648,102.3707,101.9252,102.1727,11019.0
2023-02-23 15:10:00,103.18,103.37,103.17,103.23,10901.0,102.1529,102.341,102.143,102.2024,10901.0
2023-02-23 15:20:00,103.22,103.32,103.14,103.23,10732.0,102.1925,102.2915,102.1133,102.2024,10732.0
2023-02-23 15:30:00,103.21,103.37,103.08,103.25,27409.0,102.1826,102.341,102.0539,102.2222,27409.0
2023-02-23 15:40:00,103.2,103.39,103.05,103.05,28568.0,102.1727,102.3608,102.0242,102.0242,28568.0
2023-02-23 15:50:00,103.13,103.17,102.84,102.96,141920.0,102.1034,102.143,101.8163,101.9351,141920.0
2023-02-24 09:30:00,101.19,101.54,100.99,101.54,12221.0,100.1827,100.5292,99.9847,100.5292,12221.0
2023-02-24 09:40:00,101.46,101.63,100.59,100.9,14427.0,100.45,100.6183,99.5887,99.8956,14427.0
2023-02-24 09:50:00,100.85,101.48,100.82,101.28,9249.0,99.8461,100.4698,99.8164,100.2718,9249.0
2023-02-24 10:00:00,101.2,101.29,100.93,101.11,9831.0,100.1926,100.2817,99.9253,100.1035,9831.0
2023-02-24 10:10:00,101.08,101.09,100.55,100.8,7300.0,100.0738,100.0837,99.5491,99.7966,7300.0
2023-02-24 10:20:00,100.81,100.83,100.6,100.76,14957.0,99.8065,99.8263,99.5986,99.757,14957.0
2023-02-24 10:30:00,100.71,101.07,100.63,100.86,14900.0,99.7075,100.0639,99.6283,99.856,14900.0
2023-02-24 10:40:00,100.81,101.2,100.73,100.96,17066.0,99.8065,100.1926,99.7273,99.955,17066.0
2023-02-24 10:50:00,100.92,101.02,100.71,100.91,6059.0,99.9154,100.0144,99.7075,99.9055,6059.0
2023-02-24 11:00:00,100.88,101.12,100.71,101.12,4835.0,99.8758,100.1134,99.7075,100.1134,4835.0
2023-02-24 11:10:00,101.05,101.31,101.03,101.23,4284.0,100.0441,100.3015,100.0243,100.2223,4284.0
2023-02-24 11:20:00,101.28,101.72,101.2,101.38,10186.0,100.2718,100.7074,100.1926,100.3708,10186.0
2023-02-24 11:30:00,101.42,101.45,101.17,101.26,5701.0,100.4104,100.4401,100.1629,100.252,5701.0
2023-02-24 11:40:00,101.26,101.81,101.26,101.61,4300.0,100.252,100.7965,100.252,100.5985,4300.0
2023-02-24 11:50:00,101.78,101.95,101.46,101.52,6639.0,100.7668,100.9351,100.45,100.5094,6639.0
2023-02-24 12:00:00,101.56,101.61,101.38,101.42,6172.0,100.549,100.5985,100.3708,100.4104,6172.0
2023-02-24 12:10:00,101.47,101.54,101.24,101.28,2998.0,100.4599,100.5292,100.2322,100.2718,2998.0
2023-02-24 12:20:00,101.28,101.28,100.86,100.93,6449.0,100.2718,100.2718,99.856,99.9253,6449.0
2023-02-24 12:30:00,101.02,101.12,100.77,100.78,7733.0,100.0144,100.1134,99.7669,99.7768,7733.0
2023-02-24 12:40:00,100.77,100.82,100.67,100.75,7366.0,99.7669,99.8164,99.6679,99.7471,7366.0
2023-02-24 12:50:00,100.69,100.84,100.69,100.8,2699.0,99.6877,99.8362,99.6877,99.7966,2699.0
2023-02-24 13:00:00,100.78,100.9,100.59,100.68,8699.0,99.7768,99.8956,99.5887,99.6778,8699.0
2023-02-24 13:10:00,100.68,100.72,100.46,100.59,17988.0,99.6778,99.7174,99.46,99.5887,17988.0
2023-02-24 13:20:00,100.63,100.72,100.56,100.58,31678.0,99.6283,99.7174,99.559,99.5788,31678.0
2023-02-24 13:30:00,100.57,100.57,100.35,100.56,16002.0,99.5689,99.5689,99.3511,99.559,16002.0
2023-02-24 13:40:00,100.55,100.66,100.49,100.6,10253.0,99.5491,99.658,99.4897,99.5986,10253.0
2023-02-24 13:50:00,100.57,100.69,100.54,100.64,9062.0,99.5689,99.6877,99.5392,99.6382,9062.0
2023-02-24 14:00:00,100.67,100.73,100.56,100.58,9845.0,99.6679,99.7273,99.559,99.5788,9845.0
2023-02-24 14:10:00,100.57,100.62,100.32,100.6,5106.0,99.5689,99.6184,99.3214,99.5986,5106.0
2023-02-24 14:20:00,100.58,100.58,100.3,100.31,15603.0,99.5788,99.5788,99.3015,99.3115,15603.0
2023-02-24 14:30:00,100.31,100.41,100.17,100.24,15462.0,99.3115,99.4105,99.1728,99.2421,15462.0
2023-02-24 14:40:00,100.21,100.51,100.08,100.49,23188.0,99.2124,99.5095,99.0837,99.4897,23188.0
2023-02-24 14:50:00,100.48,100.9,100.47,100.73,44935.0,99.4798,99.8956,99.4699,99.7273,44935.0
2023-02-24 15:00:00,100.82,101.09,100.6,100.64,41919.0,99.8164,100.0837,99.5986,99.6382,41919.0
2023-02-24 15:10:00,100.66,100.66,100.31,100.44,21920.0,99.658,99.658,99.3115,99.4402,21920.0
2023-02-24 15:20:00,100.44,100.56,100.24,100.26,39784.0,99.4402,99.559,99.2421,99.2619,39784.0
2023-02-24 15:30:00,100.25,100.39,100.11,100.11,21095.0,99.252,99.3907,99.1134,99.1134,21095.0
2023-02-24 15:40:00,100.1,100.3,100.05,100.1,28434.0,99.1035,99.3015,99.054,99.1035,28434.0
2023-02-24 15:50:00,100.12,100.73,99.99,100.66,141790.0,99.1233,99.7273,98.9946,99.658,141790.0
2023-02-27 09:30:00,102.37,102.47,100.97,100.97,19693.0,101.3509,101.4499,99.9649,99.9649,19693.0
2023-02-27 09:40:00,101.04,101.51,101.04,101.27,5152.0,100.0342,100.4995,100.0342,100.2619,5152.0
2023-02-27 09:50:00,101.34,101.58,101.33,101.46,6093.0,100.3312,100.5688,100.3213,100.45,6093.0
2023-02-27 10:00:00,101.42,101.85,101.25,101.68,20245.0,100.4104,100.8361,100.2421,100.6678,20245.0
2023-02-27 10:10:00,101.53,101.83,101.46,101.73,11218.0,100.5193,100.8163,100.45,100.7173,11218.0
2023-02-27 10:20:00,101.81,101.81,101.44,101.5,10577.0,100.7965,100.7965,100.4302,100.4896,10577.0
2023-02-27 10:30:00,101.43,101.58,101.12,101.24,7630.0,100.4203,100.5688,100.1134,100.2322,7630.0
2023-02-27 10:40:00,101.01,101.24,100.82,101.24,9305.0,100.0045,100.2322,99.8164,100.2322,9305.0
2023-02-27 10:50:00,101.23,101.31,100.82,101.06,22555.0,100.2223,100.3015,99.8164,100.054,22555.0
2023-02-27 11:00:00,101.2,101.45,101.2,101.45,15558.0,100.1926,100.4401,100.1926,100.4401,15558.0
2023-02-27 11:10:00,101.44,101.48,101.03,101.33,7764.0,100.4302,100.4698,100.0243,100.3213,7764.0
2023-02-27 11:20:00,101.31,101.4,101.15,101.15,6480.0,100.3015,100.3906,100.1431,100.1431,6480.0
2023-02-27 11:30:00,101.18,101.49,100.97,101.49,5400.0,100.1728,100.4797,99.9649,100.4797,5400.0
2023-02-27 11:40:00,101.5,101.68,101.5,101.5,7684.0,100.4896,100.6678,100.4896,100.4896,7684.0
2023-02-27 11:50:00,101.51,101.63,101.44,101.57,14232.0,100.4995,100.6183,100.4302,100.5589,14232.0
2023-02-27 12:00:00,101.54,101.62,101.33,101.35,3928.0,100.5292,100.6084,100.3213,100.3411,3928.0
2023-02-27 12:10:00,101.38,101.49,101.3,101.35,3964.0,100.3708,100.4797,100.2916,100.3411,3964.0
2023-02-27 12:20:00,101.36,101.44,101.13,101.43,3064.0,100.351,100.4302,100.1233,100.4203,3064.0
2023-02-27 12:30:00,101.59,101.72,101.48,101.53,9798.0,100.5787,100.7074,100.4698,100.5193,9798.0
2023-02-27 12:40:00,101.55,101.64,101.42,101.59,6659.0,100.5391,100.6282,100.4104,100.5787,6659.0
2023-02-27 12:50:00,101.57,101.68,101.47,101.67,5137.0,100.5589,100.6678,100.4599,100.6579,5137.0
2023-02-27 13:00:00,101.61,101.68,101.49,101.58,4935.0,100.5985,100.6678,100.4797,100.5688,4935.0
2023-02-27 13:10:00,101.54,101.67,101.46,101.54,4492.0,100.5292,100.6579,100.45,100.5292,4492.0
2023-02-27 13:20:00,101.53,101.62,101.44,101.48,4494.0,100.5193,100.6084,100.4302,100.4698,4494.0
2023-02-27 13:30:00,101.48,101.67,101.41,101.45,12779.0,100.4698,100.6579,100.4005,100.4401,12779.0
2023-02-27 13:40:00,101.5,101.51,101.28,101.35,14336.0,100.4896,100.4995,100.2718,100.3411,14336.0
2023-02-27 13:50:00,101.39,101.55,101.34,101.51,11186.0,100.3807,100.5391,100.3312,100.4995,11186.0
2023-02-27 14:00:00,101.53,101.79,101.47,101.79,36172.0,100.5193,100.7767,100.4599,100.7767,36172.0
2023-02-27 14:10:00,101.91,101.97,101.65,101.65,9551.0,100.8955,100.9549,100.6381,100.6381,9551.0
2023-02-27 14:20:00,101.6,101.67,101.53,101.64,6704.0,100.5886,100.6579,100.5193,100.6282,6704.0
2023-02-27 14:30:00,101.61,101.62,101.0,101.17,84817.0,100.5985,100.6084,99.9946,100.1629,84817.0
2023-02-27 14:40:00,101.18,101.24,100.71,100.81,38677.0,100.1728,100.2322,99.7075,99.8065,38677.0
2023-02-27 14:50:00,100.83,100.99,100.77,100.84,44051.0,99.8263,99.9847,99.7669,99.8362,44051.0
2023-02-27 15:00:00,100.81,100.96,100.64,100.65,27246.0,99.8065,99.955,99.6382,99.6481,27246.0
2023-02-27 15:10:00,100.62,100.79,100.57,100.73,29234.0,99.6184,99.7867,99.5689,99.7273,29234.0
2023-02-27 15:20:00,100.73,100.93,100.64,100.88,25672.0,99.7273,99.9253,99.6382,99.8758,25672.0
2023-02-27 15:30:00,100.87,100.87,100.63,100.68,33882.0,99.8659,99.8659,99.6283,99.6778,33882.0
2023-02-27 15:40:00,100.75,101.0,100.6,100.64,29827.0,99.7471,99.9946,99.5986,99.6382,29827.0
2023-02-27 15:50:00,100.62,101.05,100.56,101.0,76050.0,99.6184,100.0441,99.559,99.9946,76050.0
2023-02-28 09:30:00,101.13,101.17,100.59,100.99,17766.0,100.1233,100.1629,99.5887,99.9847,17766.0
2023-02-28 09:40:00,101.02,101.66,101.01,101.22,11795.0,100.0144,100.648,100.0045,100.2124,11795.0
2023-02-28 09:50:00,101.14,101.48,101.06,101.23,9269.0,100.1332,100.4698,100.054,100.2223,9269.0
2023-02-28 10:00:00,101.23,101.83,101.21,101.77,9442.0,100.2223,100.8163,100.2025,100.7569,9442.0
2023-02-28 10:10:00,101.47,101.64,101.31,101.56,17273.0,100.4599,100.6282,100.3015,100.549,17273.0
2023-02-28 10:20:00,101.52,102.03,101.44,101.55,5741.0,100.5094,101.0143,100.4302,100.5391,5741.0
2023-02-28 10:30:00,101.56,101.76,101.52,101.52,4711.0,100.549,100.747,100.5094,100.5094,4711.0
2023-02-28 10:40:00,101.49,101.72,101.23,101.41,4900.0,100.4797,100.7074,100.2223,100.4005,4900.0
2023-02-28 10:50:00,101.29,101.41,101.11,101.41,2919.0,100.2817,100.4005,100.1035,100.4005,2919.0
2023-02-28 11:00:00,101.43,101.56,101.4,101.56,4044.0,100.4203,100.549,100.3906,100.549,4044.0
2023-02-28 11:10:00,101.6,101.8,101.53,101.62,6004.0,100.5886,100.7866,100.5193,100.6084,6004.0
2023-02-28 11:20:00,101.57,101.74,101.36,101.48,6415.0,100.5589,100.7272,100.351,100.4698,6415.0
2023-02-28 11:30:00,101.48,101.54,101.29,101.34,6512.0,100.4698,100.5292,100.2817,100.3312,6512.0
2023-02-28 11:40:00,101.27,101.51,101.27,101.45,5044.0,100.2619,100.4995,100.2619,100.4401,5044.0
2023-02-28 11:50:00,101.35,101.54,101.35,101.54,4545.0,100.3411,100.5292,100.3411,100.5292,4545.0
2023-02-28 12:00:00,101.56,101.77,101.56,101.74,3320.0,100.549,100.7569,100.549,100.7272,3320.0
2023-02-28 12:10:00,101.77,101.85,101.7,101.72,4285.0,100.7569,100.8361,100.6876,100.7074,4285.0
2023-02-28 12:20:00,101.68,101.82,101.54,101.64,4854.0,100.6678,100.8064,100.5292,100.6282,4854.0
2023-02-28 12:30:00,101.63,101.7,101.3,101.3,9965.0,100.6183,100.6876,100.2916,100.2916,9965.0
2023-02-28 12:40:00,101.29,101.6,101.28,101.49,8167.0,100.2817,100.5886,100.2718,100.4797,8167.0
2023-02-28 12:50:00,101.49,101.81,101.49,101.81,7460.0,100.4797,100.7965,100.4797,100.7965,7460.0
2023-02-28 13:00:00,101.8,102.02,101.71,101.84,4520.0,100.7866,101.0044,100.6975,100.8262,4520.0
2023-02-28 13:10:00,101.84,101.87,101.76,101.79,3666.0,100.8262,100.8559,100.747,100.7767,3666.0
2023-02-28 13:20:00,101.78,102.0,101.75,101.96,6610.0,100.7668,100.9846,100.7371,100.945,6610.0
2023-02-28 13:30:00,102.02,102.24,101.83,102.21,6058.0,101.0044,101.2222,100.8163,101.1925,6058.0
2023-02-28 13:40:00,102.21,102.21,102.02,102.07,6504.0,101.1925,101.1925,101.0044,101.0539,6504.0
2023-02-28 13:50:00,102.04,102.1,101.97,102.09,4931.0,101.0242,101.0836,100.9549,101.0737,4931.0
2023-02-28 14:00:00,102.14,102.38,102.04,102.2,15909.0,101.1232,101.3608,101.0242,101.1826,15909.0
2023-02-28 14:10:00,102.27,102.43,102.22,102.32,9012.0,101.2519,101.4103,101.2024,101.3014,9012.0
2023-02-28 14:20:00,102.3,102.4,102.02,102.02,6963.0,101.2816,101.3806,101.0044,101.0044,6963.0
2023-02-28 14:30:00,102.01,102.08,101.91,102.01,7467.0,100.9945,101.0638,100.8955,100.9945,7467.0
2023-02-28 14:40:00,102.05,102.16,102.02,102.12,7248.0,101.0341,101.143,101.0044,101.1034,7248.0
2023-02-28 14:50:00,102.1,102.12,101.76,101.81,7686.0,101.0836,101.1034,100.747,100.7965,7686.0
2023-02-28 15:00:00,101.75,101.79,101.49,101.56,20056.0,100.7371,100.7767,100.4797,100.549,20056.0
2023-02-28 15:10:00,101.55,101.56,101.32,101.47,16443.0,100.5391,100.549,100.3114,100.4599,16443.0
2023-02-28 15:20:00,101.42,101.58,101.38,101.51,13985.0,100.4104,100.5688,100.3708,100.4995,13985.0
2023-02-28 15:30:00,101.53,101.56,101.33,101.47,15319.0,100.5193,100.549,100.3213,100.4599,15319.0
2023-02-28 15:40:00,101.44,101.65,101.37,101.38,25512.0,100.4302,100.6381,100.3609,100.3708,25512.0
2023-02-28 15:50:00,101.36,101.48,101.12,101.12,113065.0,100.351,100.4698,100.1134,100.1134,113065.0
2023-03-01 09:30:00,101.67,101.94,101.09,101.9,18018.0,100.6579,100.9252,100.0837,100.8856,18018.0
2023-03-01 09:40:00,102.0,102.31,101.67,102.09,8447.0,100.9846,101.2915,100.6579,101.0737,8447.0
2023-03-01 09:50:00,102.14,102.42,101.94,102.42,8590.0,101.1232,101.4004,100.9252,101.4004,8590.0
2023-03-01 10:00:00,102.47,102.65,101.91,102.13,30278.0,101.4499,101.6282,100.8955,101.1133,30278.0
2023-03-01 10:10:00,102.07,102.08,101.14,101.27,11704.0,101.0539,101.0638,100.1332,100.2619,11704.0
2023-03-01 10:20:00,101.29,101.48,101.13,101.24,9811.0,100.2817,100.4698,100.1233,100.2322,9811.0
2023-03-01 10:30:00,101.18,101.74,100.98,101.7,14698.0,100.1728,100.7272,99.9748,100.6876,14698.0
2023-03-01 10:40:00,101.74,102.09,101.72,102.07,4400.0,100.7272,101.0737,100.7074,101.0539,4400.0
2023-03-01 10:50:00,101.98,102.02,101.64,101.83,14144.0,100.9648,101.0044,100.6282,100.8163,14144.0
2023-03-01 11:00:00,101.75,101.8,100.99,101.01,12416.0,100.7371,100.7866,99.9847,100.0045,12416.0
2023-03-01 11:10:00,100.95,101.03,100.83,100.98,7021.0,99.9451,100.0243,99.8263,99.9748,7021.0
2023-03-01 11:20:00,100.96,101.55,100.96,101.33,4600.0,99.955,100.5391,99.955,100.3213,4600.0
2023-03-01 11:30:00,101.28,101.36,101.09,101.09,7447.0,100.2718,100.351,100.0837,100.0837,7447.0
2023-03-01 11:40:00,101.08,101.67,101.08,101.61,4954.0,100.0738,100.6579,100.0738,100.5985,4954.0
2023-03-01 11:50:00,101.69,101.85,101.47,101.65,13198.0,100.6777,100.8361,100.4599,100.6381,13198.0
2023-03-01 12:00:00,101.58,101.75,101.51,101.75,5127.0,100.5688,100.7371,100.4995,100.7371,5127.0
2023-03-01 12:10:00,102.0,102.2,101.89,102.1,6936.0,100.9846,101.1826,100.8757,101.0836,6936.0
2023-03-01 12:20:00,102.08,102.28,102.04,102.16,4365.0,101.0638,101.2618,101.0242,101.143,4365.0
2023-03-01 12:30:00,102.15,102.25,101.97,102.03,3135.0,101.1331,101.2321,100.9549,101.0143,3135.0
2023-03-01 12:40:00,102.03,102.26,102.02,102.13,3484.0,101.0143,101.242,101.0044,101.1133,3484.0
2023-03-01 12:50:00,102.11,102.18,102.0,102.04,4045.0,101.0935,101.1628,100.9846,101.0242,4045.0
2023-03-01 13:00:00,102.01,102.04,101.93,101.93,3531.0,100.9945,101.0242,100.9153,100.9153,3531.0
2023-03-01 13:10:00,101.94,102.02,101.85,101.94,3101.0,100.9252,101.0044,100.8361,100.9252,3101.0
2023-03-01 13:20:00,101.95,102.08,101.89,102.06,16231.0,100.9351,101.0638,100.8757,101.044,16231.0
2023-03-01 13:30:00,102.02,102.03,101.88,101.98,8592.0,101.0044,101.0143,100.8658,100.9648,8592.0
2023-03-01 13:40:00,102.01,102.13,101.89,102.09,8502.0,100.9945,101.1133,100.8757,101.0737,8502.0
2023-03-01 13:50:00,102.08,102.22,102.07,102.12,43508.0,101.0638,101.2024,101.0539,101.1034,43508.0
2023-03-01 14:00:00,102.1,102.15,101.65,101.73,9992.0,101.0836,101.1331,100.6381,100.7173,9992.0
2023-03-01 14:10:00,101.79,101.88,101.73,101.78,13137.0,100.7767,100.8658,100.7173,100.7668,13137.0
2023-03-01 14:20:00,101.8,101.8,101.64,101.68,6408.0,100.7866,100.7866,100.6282,100.6678,6408.0
2023-03-01 14:30:00,101.69,101.75,101.41,101.5,4713.0,100.6777,100.7371,100.4005,100.4896,4713.0
2023-03-01 14:40:00,101.56,101.58,101.46,101.48,7261.0,100.549,100.5688,100.45,100.4698,7261.0
2023-03-01 14:50:00,101.48,101.57,101.32,101.49,12314.0,100.4698,100.5589,100.3114,100.4797,12314.0
2023-03-01 15:00:00,101.46,101.6,101.37,101.56,8875.0,100.45,100.5886,100.3609,100.549,8875.0
2023-03-01 15:10:00,101.64,101.78,101.53,101.66,7619.0,100.6282,100.7668,100.5193,100.648,7619.0
2023-03-01 15:20:00,101.7,101.74,101.43,101.48,9890.0,100.6876,100.7272,100.4203,100.4698,9890.0
2023-03-01 15:30:00,101.46,101.78,101.46,101.59,13174.0,100.45,100.7668,100.45,100.5787,13174.0
2023-03-01 15:40:00,101.6,101.77,101.56,101.61,22341.0,100.5886,100.7569,100.549,100.5985,22341.0
2023-03-01 15:50:00,101.55,101.62,101.36,101.4,84055.0,100.5391,100.6084,100.351,100.3906,84055.0
2023-03-02 09:30:00,99.73,100.33,99.35,99.53,22242.0,98.7372,99.3313,98.361,98.5392,22242.0
2023-03-02 09:40:00,99.56,100.02,99.48,99.83,11789.0,98.5689,99.0243,98.4897,98.8362,11789.0
2023-03-02 09:50:00,99.76,100.24,99.7,100.12,3100.0,98.7669,99.2421,98.7075,99.1233,3100.0
2023-03-02 10:00:00,100.13,100.36,99.94,99.98,4222.0,99.1332,99.361,98.9451,98.9847,4222.0
2023-03-02 10:10:00,99.82,100.1,99.76,99.76,6100.0,98.8263,99.1035,98.7669,98.7669,6100.0
2023-03-02 10:20:00,99.78,100.25,99.66,100.18,4825.0,98.7867,99.252,98.6679,99.1827,4825.0
2023-03-02 10:30:00,100.27,100.34,100.02,100.02,3940.0,99.2718,99.3412,99.0243,99.0243,3940.0
2023-03-02 10:40:00,100.04,100.14,99.9,100.09,9042.0,99.0441,99.1431,98.9055,99.0936,9042.0
2023-03-02 10:50:00,100.1,100.33,100.07,100.26,3833.0,99.1035,99.3313,99.0738,99.2619,3833.0
2023-03-02 11:00:00,100.27,100.33,100.15,100.19,7559.0,99.2718,99.3313,99.153,99.1926,7559.0
2023-03-02 11:10:00,100.2,100.32,100.07,100.14,7239.0,99.2025,99.3214,99.0738,99.1431,7239.0
2023-03-02 11:20:00,100.06,100.2,99.96,100.06,7303.0,99.0639,99.2025,98.9649,99.0639,7303.0
2023-03-02 11:30:00,100.03,100.14,99.85,99.9,6994.0,99.0342,99.1431,98.856,98.9055,6994.0
2023-03-02 11:40:00,99.93,100.0,99.81,99.91,4992.0,98.9352,99.0045,98.8164,98.9154,4992.0
2023-03-02 11:50:00,99.95,100.01,99.8,99.94,6278.0,98.955,99.0144,98.8065,98.9451,6278.0
2023-03-02 12:00:00,99.98,100.08,99.9,100.0,6949.0,98.9847,99.0837,98.9055,99.0045,6949.0
2023-03-02 12:10:00,99.97,99.98,99.64,99.65,7870.0,98.9748,98.9847,98.6481,98.658,7870.0
2023-03-02 12:20:00,99.67,99.87,99.67,99.84,5794.0,98.6778,98.8758,98.6778,98.8461,5794.0
2023-03-02 12:30:00,99.85,100.04,99.85,99.89,4791.0,98.856,99.0441,98.856,98.8956,4791.0
2023-03-02 12:40:00,99.86,99.92,99.82,99.85,4733.0,98.8659,98.9253,98.8263,98.856,4733.0
2023-03-02 12:50:00,99.84,100.08,99.84,100.08,6701.0,98.8461,99.0837,98.8461,99.0837,6701.0
2023-03-02 13:00:00,100.09,100.17,100.03,100.09,3200.0,99.0936,99.1728,99.0342,99.0936,3200.0
2023-03-02 13:10:00,100.19,100.23,100.06,100.11,4232.0,99.1926,99.2322,99.0639,99.1134,4232.0
2023-03-02 13:20:00,100.11,100.13,99.83,99.84,6641.0,99.1134,99.1332,98.8362,98.8461,6641.0
2023-03-02 13:30:00,99.89,100.41,99.72,100.22,21275.0,98.8956,99.4105,98.7273,99.2223,21275.0
2023-03-02 13:40:00,100.25,100.31,100.06,100.21,7033.0,99.252,99.3115,99.0639,99.2124,7033.0
2023-03-02 13:50:00,100.33,100.75,100.31,100.74,3595.0,99.3313,99.7471,99.3115,99.7372,3595.0
2023-03-02 14:00:00,100.75,101.19,100.75,100.88,7504.0,99.7471,100.1827,99.7471,99.8758,7504.0
2023-03-02 14:10:00,100.97,101.1,100.69,100.74,5537.0,99.9649,100.0936,99.6877,99.7372,5537.0
2023-03-02 14:20:00,100.76,101.05,100.62,101.05,3840.0,99.757,100.0441,99.6184,100.0441,3840.0
2023-03-02 14:30:00,101.06,101.08,100.77,100.85,20062.0,100.054,100.0738,99.7669,99.8461,20062.0
2023-03-02 14:40:00,100.85,100.98,100.8,100.88,21918.0,99.8461,99.9748,99.7966,99.8758,21918.0
2023-03-02 14:50:00,100.86,100.93,100.77,100.87,13523.0,99.856,99.9253,99.7669,99.8659,13523.0
2023-03-02 15:00:00,100.88,101.25,100.7,101.23,44881.0,99.8758,100.2421,99.6976,100.2223,44881.0
2023-03-02 15:10:00,101.28,101.37,101.18,101.21,31003.0,100.2718,100.3609,100.1728,100.2025,31003.0
2023-03-02 15:20:00,101.2,101.61,101.2,101.53,22228.0,100.1926,100.5985,100.1926,100.5193,22228.0
2023-03-02 15:30:00,101.51,102.39,101.5,102.27,78891.0,100.4995,101.3707,100.4896,101.2519,78891.0
2023-03-02 15:40:00,102.26,102.29,101.85,102.02,43856.0,101.242,101.2717,100.8361,101.0044,43856.0
2023-03-02 15:50:00,101.96,102.09,101.77,102.09,92422.0,100.945,101.0737,100.7569,101.0737,92422.0
2023-03-03 09:30:00,102.48,102.48,101.47,101.5,25409.0,101.4598,101.4598,100.4599,100.4896,25409.0
2023-03-03 09:40:00,101.45,101.73,101.34,101.48,4472.0,100.4401,100.7173,100.3312,100.4698,4472.0
2023-03-03 09:50:00,101.54,101.74,101.38,101.39,10342.0,100.5292,100.7272,100.3708,100.3807,10342.0
2023-03-03 10:00:00,101.4,101.5,101.01,101.05,15814.0,100.3906,100.4896,100.0045,100.0441,15814.0
2023-03-03 10:10:00,101.0,101.57,100.97,101.37,19269.0,99.9946,100.5589,99.9649,100.3609,19269.0
2023-03-03 10:20:00,101.39,101.67,101.32,101.58,17034.0,100.3807,100.6579,100.3114,100.5688,17034.0
2023-03-03 10:30:00,101.57,101.78,101.43,101.73,7143.0,100.5589,100.7668,100.4203,100.7173,7143.0
2023-03-03 10:40:00,101.74,102.0,101.65,101.74,7794.0,100.7272,100.9846,100.6381,100.7272,7794.0
2023-03-03 10:50:00,101.73,101.74,101.48,101.48,4915.0,100.7173,100.7272,100.4698,100.4698,4915.0
2023-03-03 11:00:00,101.54,101.6,101.43,101.43,6524.0,100.5292,100.5886,100.4203,100.4203,6524.0
2023-03-03 11:10:00,101.43,101.66,101.33,101.59,8994.0,100.4203,100.648,100.3213,100.5787,8994.0
2023-03-03 11:20:00,101.64,101.65,101.39,101.52,7290.0,100.6282,100.6381,100.3807,100.5094,7290.0
2023-03-03 11:30:00,101.51,101.62,101.37,101.37,9954.0,100.4995,100.6084,100.3609,100.3609,9954.0
2023-03-03 11:40:00,101.46,101.56,101.36,101.5,9670.0,100.45,100.549,100.351,100.4896,9670.0
2023-03-03 11:50:00,101.5,101.74,101.45,101.64,21882.0,100.4896,100.7272,100.4401,100.6282,21882.0
2023-03-03 12:00:00,101.62,101.7,101.53,101.7,8218.0,100.6084,100.6876,100.5193,100.6876,8218.0
2023-03-03 12:10:00,101.71,102.02,101.71,101.9,5864.0,100.6975,101.0044,100.6975,100.8856,5864.0
2023-03-03 12:20:00,101.88,101.91,101.77,101.88,8274.0,100.8658,100.8955,100.7569,100.8658,8274.0
2023-03-03 12:30:00,101.86,101.88,101.6,101.62,12160.0,100.846,100.8658,100.5886,100.6084,12160.0
2023-03-03 12:40:00,101.63,101.75,101.54,101.75,12559.0,100.6183,100.7371,100.5292,100.7371,12559.0
2023-03-03 12:50:00,101.74,102.24,101.68,102.17,8001.0,100.7272,101.2222,100.6678,101.1529,8001.0
2023-03-03 13:00:00,102.15,102.21,101.98,101.98,19790.0,101.1331,101.1925,100.9648,100.9648,19790.0
2023-03-03 13:10:00,102.04,102.36,102.02,102.2,17529.0,101.0242,101.341,101.0044,101.1826,17529.0
2023-03-03 13:20:00,102.15,102.15,101.97,102.0,24030.0,101.1331,101.1331,100.9549,100.9846,24030.0
2023-03-03 13:30:00,102.01,102.36,102.01,102.29,11171.0,100.9945,101.341,100.9945,101.2717,11171.0
2023-03-03 13:40:00,102.26,102.3,102.19,102.3,7139.0,101.242,101.2816,101.1727,101.2816,7139.0
2023-03-03 13:50:00,102.28,102.32,102.18,102.19,5034.0,101.2618,101.3014,101.1628,101.1727,5034.0
2023-03-03 14:00:00,102.18,102.26,102.11,102.18,18401.0,101.1628,101.242,101.0935,101.1628,18401.0
2023-03-03 14:10:00,102.2,102.63,102.14,102.63,9946.0,101.1826,101.6084,101.1232,101.6084,9946.0
2023-03-03 14:20:00,102.64,102.67,102.34,102.44,18338.0,101.6183,101.648,101.3212,101.4202,18338.0
2023-03-03 14:30:00,102.44,102.53,102.24,102.26,21645.0,101.4202,101.5094,101.2222,101.242,21645.0
2023-03-03 14:40:00,102.26,102.7,102.24,102.7,11632.0,101.242,101.6777,101.2222,101.6777,11632.0
2023-03-03 14:50:00,102.69,102.99,102.69,102.98,9416.0,101.6678,101.9648,101.6678,101.9549,9416.0
2023-03-03 15:00:00,103.02,103.38,102.95,103.37,12646.0,101.9945,102.3509,101.9252,102.341,12646.0
2023-03-03 15:10:00,103.35,103.38,103.09,103.11,17893.0,102.3212,102.3509,102.0638,102.0836,17893.0
2023-03-03 15:20:00,103.13,103.39,103.12,103.39,21538.0,102.1034,102.3608,102.0935,102.3608,21538.0
2023-03-03 15:30:00,103.39,103.39,103.01,103.21,19884.0,102.3608,102.3608,101.9846,102.1826,19884.0
2023-03-03 15:40:00,103.17,103.23,102.92,102.99,30790.0,102.143,102.2024,101.8955,101.9648,30790.0
2023-03-03 15:50:00,102.98,103.3,102.94,103.02,113745.0,101.9549,102.2717,101.9153,101.9945,113745.0
2023-03-06 09:30:00,103.57,103.97,103.0,103.09,17514.0,102.539,102.935,101.9747,102.0638,17514.0
2023-03-06 09:40:00,103.13,103.49,103.1,103.41,10504.0,102.1034,102.4598,102.0737,102.3806,10504.0
2023-03-06 09:50:00,103.36,103.54,103.23,103.4,9303.0,102.3311,102.5093,102.2024,102.3707,9303.0
2023-03-06 10:00:00,103.36,103.54,103.16,103.44,8189.0,102.3311,102.5093,102.1331,102.4103,8189.0
2023-03-06 10:10:00,103.6,104.37,103.52,104.25,11656.0,102.5687,103.331,102.4895,103.2122,11656.0
2023-03-06 10:20:00,104.43,104.44,104.01,104.21,9261.0,103.3904,103.4003,102.9746,103.1726,9261.0
2023-03-06 10:30:00,104.28,104.4,104.16,104.34,9426.0,103.2419,103.3607,103.1231,103.3013,9426.0
2023-03-06 10:40:00,104.32,104.6,104.12,104.28,11092.0,103.2815,103.5587,103.0835,103.2419,11092.0
2023-03-06 10:50:00,104.33,104.33,104.03,104.17,16056.0,103.2914,103.2914,102.9944,103.133,16056.0
2023-03-06 11:00:00,104.17,104.33,103.98,104.2,16795.0,103.133,103.2914,102.9449,103.1627,16795.0
2023-03-06 11:10:00,104.2,104.3,104.08,104.23,9770.0,103.1627,103.2617,103.0439,103.1924,9770.0
2023-03-06 11:20:00,104.22,104.22,103.8,103.82,9850.0,103.1825,103.1825,102.7667,102.7865,9850.0
2023-03-06 11:30:00,103.85,104.02,103.7,103.92,16761.0,102.8162,102.9845,102.6677,102.8855,16761.0
2023-03-06 11:40:00,103.96,103.97,103.73,103.84,9208.0,102.9251,102.935,102.6974,102.8063,9208.0
2023-03-06 11:50:00,103.84,103.84,103.62,103.72,10643.0,102.8063,102.8063,102.5885,102.6875,10643.0
2023-03-06 12:00:00,103.72,103.72,103.54,103.58,5419.0,102.6875,102.6875,102.5093,102.5489,5419.0
2023-03-06 12:10:00,103.67,103.77,103.59,103.69,5500.0,102.638,102.737,102.5588,102.6578,5500.0
2023-03-06 12:20:00,103.67,103.68,103.37,103.46,6743.0,102.638,102.6479,102.341,102.4301,6743.0
2023-03-06 12:30:00,103.41,103.41,103.16,103.3,5408.0,102.3806,102.3806,102.1331,102.2717,5408.0
2023-03-06 12:40:00,103.34,103.35,102.9,102.9,3494.0,102.3113,102.3212,101.8757,101.8757,3494.0
2023-03-06 12:50:00,102.93,103.08,102.87,103.07,3604.0,101.9054,102.0539,101.846,102.044,3604.0
2023-03-06 13:00:00,103.0,103.08,102.87,102.89,4141.0,101.9747,102.0539,101.846,101.8658,4141.0
2023-03-06 13:10:00,102.92,103.02,102.84,103.02,2874.0,101.8955,101.9945,101.8163,101.9945,2874.0
2023-03-06 13:20:00,103.02,103.02,102.74,102.84,4162.0,101.9945,101.9945,101.7173,101.8163,4162.0
2023-03-06 13:30:00,102.89,102.91,102.54,102.62,5780.0,101.8658,101.8856,101.5193,101.5985,5780.0
2023-03-06 13:40:00,102.57,102.67,102.44,102.47,5189.0,101.549,101.648,101.4202,101.4499,5189.0
2023-03-06 13:50:00,102.5,102.58,102.32,102.36,8084.0,101.4796,101.5589,101.3014,101.341,8084.0
2023-03-06 14:00:00,102.35,102.5,102.22,102.23,13238.0,101.3311,101.4796,101.2024,101.2123,13238.0
2023-03-06 14:10:00,102.22,102.29,101.95,101.97,11375.0,101.2024,101.2717,100.9351,100.9549,11375.0
2023-03-06 14:20:00,101.99,102.01,101.73,101.9,12056.0,100.9747,100.9945,100.7173,100.8856,12056.0
2023-03-06 14:30:00,101.91,102.06,101.62,101.64,19997.0,100.8955,101.044,100.6084,100.6282,19997.0
2023-03-06 14:40:00,101.66,101.78,101.4,101.52,14268.0,100.648,100.7668,100.3906,100.5094,14268.0
2023-03-06 14:50:00,101.52,101.83,101.5,101.7,19593.0,100.5094,100.8163,100.4896,100.6876,19593.0
2023-03-06 15:00:00,101.69,101.69,101.43,101.54,16500.0,100.6777,100.6777,100.4203,100.5292,16500.0
2023-03-06 15:10:00,101.52,101.52,101.16,101.32,25219.0,100.5094,100.5094,100.153,100.3114,25219.0
2023-03-06 15:20:00,101.28,101.39,101.03,101.07,37247.0,100.2718,100.3807,100.0243,100.0639,37247.0
2023-03-06 15:30:00,101.05,101.51,101.0,101.42,96997.0,100.0441,100.4995,99.9946,100.4104,96997.0
2023-03-06 15:40:00,101.44,101.57,101.28,101.45,76641.0,100.4302,100.5589,100.2718,100.4401,76641.0
2023-03-06 15:50:00,101.52,101.75,101.23,101.65,105448.0,100.5094,100.7371,100.2223,100.6381,105448.0
2023-03-07 09:30:00,101.82,102.4,101.65,102.06,13370.0,100.8064,101.3806,100.6381,101.044,13370.0
2023-03-07 09:40:00,102.04,102.17,101.88,102.0,13533.0,101.0242,101.1529,100.8658,100.9846,13533.0
2023-03-07 09:50:00,102.0,102.05,101.85,101.94,11526.0,100.9846,101.0341,100.8361,100.9252,11526.0
2023-03-07 10:00:00,101.9,101.96,100.4,100.45,49417.0,100.8856,100.945,99.4006,99.4501,49417.0
2023-03-07 10:10:00,100.37,101.0,100.3,100.65,49040.0,99.3709,99.9946,99.3015,99.6481,49040.0
2023-03-07 10:20:00,100.65,101.09,100.52,100.63,29878.0,99.6481,100.0837,99.5194,99.6283,29878.0
2023-03-07 10:30:00,100.67,101.45,100.62,101.12,38824.0,99.6679,100.4401,99.6184,100.1134,38824.0
2023-03-07 10:40:00,101.04,101.08,100.68,100.97,12017.0,100.0342,100.0738,99.6778,99.9649,12017.0
2023-03-07 10:50:00,100.9,100.92,100.56,100.56,10921.0,99.8956,99.9154,99.559,99.559,10921.0
2023-03-07 11:00:00,100.49,100.71,100.43,100.54,14488.0,99.4897,99.7075,99.4303,99.5392,14488.0
2023-03-07 11:10:00,100.61,100.76,100.26,100.29,10304.0,99.6085,99.757,99.2619,99.2916,10304.0
2023-03-07 11:20:00,100.37,100.46,100.21,100.34,8058.0,99.3709,99.46,99.2124,99.3412,8058.0
2023-03-07 11:30:00,100.29,100.47,100.28,100.43,6014.0,99.2916,99.4699,99.2817,99.4303,6014.0
2023-03-07 11:40:00,100.37,100.65,100.27,100.63,10521.0,99.3709,99.6481,99.2718,99.6283,10521.0
2023-03-07 11:50:00,100.61,100.72,100.34,100.53,8483.0,99.6085,99.7174,99.3412,99.5293,8483.0
2023-03-07 12:00:00,100.57,100.97,100.52,100.97,12100.0,99.5689,99.9649,99.5194,99.9649,12100.0
2023-03-07 12:10:00,100.97,101.13,100.84,101.11,10728.0,99.9649,100.1233,99.8362,100.1035,10728.0
2023-03-07 12:20:00,101.17,101.75,101.17,101.65,25484.0,100.1629,100.7371,100.1629,100.6381,25484.0
2023-03-07 12:30:00,101.61,101.82,101.5,101.52,12718.0,100.5985,100.8064,100.4896,100.5094,12718.0
2023-03-07 12:40:00,101.6,101.81,101.48,101.75,14272.0,100.5886,100.7965,100.4698,100.7371,14272.0
2023-03-07 12:50:00,101.74,101.89,101.57,101.61,8152.0,100.7272,100.8757,100.5589,100.5985,8152.0
2023-03-07 13:00:00,101.62,101.69,101.42,101.51,18081.0,100.6084,100.6777,100.4104,100.4995,18081.0
2023-03-07 13:10:00,101.53,101.56,101.21,101.22,10228.0,100.5193,100.549,100.2025,100.2124,10228.0
2023-03-07 13:20:00,101.24,101.27,100.95,101.05,7626.0,100.2322,100.2619,99.9451,100.0441,7626.0
2023-03-07 13:30:00,101.05,101.16,100.89,100.93,10675.0,100.0441,100.153,99.8857,99.9253,10675.0
2023-03-07 13:40:00,100.9,100.9,100.45,100.49,25837.0,99.8956,99.8956,99.4501,99.4897,25837.0
2023-03-07 13:50:00,100.44,100.63,100.41,100.53,10049.0,99.4402,99.6283,99.4105,99.5293,10049.0
2023-03-07 14:00:00,100.48,100.67,100.48,100.63,9316.0,99.4798,99.6679,99.4798,99.6283,9316.0
2023-03-07 14:10:00,100.59,100.77,100.57,100.67,7620.0,99.5887,99.7669,99.5689,99.6679,7620.0
2023-03-07 14:20:00,100.63,100.66,100.42,100.58,8732.0,99.6283,99.658,99.4204,99.5788,8732.0
2023-03-07 14:30:00,100.52,100.56,100.18,100.29,14047.0,99.5194,99.559,99.1827,99.2916,14047.0
2023-03-07 14:40:00,100.3,100.43,100.17,100.33,15017.0,99.3015,99.4303,99.1728,99.3313,15017.0
2023-03-07 14:50:00,100.3,100.32,100.1,100.31,24370.0,99.3015,99.3214,99.1035,99.3115,24370.0
2023-03-07 15:00:00,100.28,100.56,100.27,100.5,23198.0,99.2817,99.559,99.2718,99.4996,23198.0
2023-03-07 15:10:00,100.47,100.78,100.44,100.78,21226.0,99.4699,99.7768,99.4402,99.7768,21226.0
2023-03-07 15:20:00,100.75,100.76,100.21,100.45,57530.0,99.7471,99.757,99.2124,99.4501,57530.0
2023-03-07 15:30:00,100.39,100.87,100.35,100.8,35703.0,99.3907,99.8659,99.3511,99.7966,35703.0
2023-03-07 15:40:00,100.82,100.88,100.61,100.63,28444.0,99.8164,99.8758,99.6085,99.6283,28444.0
2023-03-07 15:50:00,100.66,100.8,100.41,100.59,132652.0,99.658,99.7966,99.4105,99.5887,132652.0
2023-03-08 09:30:00,101.11,101.69,100.98,101.03,16048.0,100.1035,100.6777,99.9748,100.0243,16048.0
2023-03-08 09:40:00,101.08,101.31,100.85,101.02,11908.0,100.0738,100.3015,99.8461,100.0144,11908.0
2023-03-08 09:50:00,101.07,101.75,101.06,101.54,11984.0,100.0639,100.7371,100.054,100.5292,11984.0
2023-03-08 10:00:00,101.6,101.69,100.74,101.22,50722.0,100.5886,100.6777,99.7372,100.2124,50722.0
2023-03-08 10:10:00,101.26,101.93,101.22,101.78,14083.0,100.252,100.9153,100.2124,100.7668,14083.0
2023-03-08 10:20:00,101.82,102.5,101.64,102.41,9900.0,100.8064,101.4796,100.6282,101.3905,9900.0
2023-03-08 10:30:00,102.47,102.78,102.34,102.68,11891.0,101.4499,101.7569,101.3212,101.6579,11891.0
2023-03-08 10:40:00,102.73,102.94,102.48,102.48,24638.0,101.7074,101.9153,101.4598,101.4598,24638.0
2023-03-08 10:50:00,102.47,102.7,102.16,102.58,7024.0,101.4499,101.6777,101.143,101.5589,7024.0
2023-03-08 11:00:00,102.59,103.01,102.48,102.98,7561.0,101.5688,101.9846,101.4598,101.9549,7561.0
2023-03-08 11:10:00,102.98,103.02,102.82,102.85,8218.0,101.9549,101.9945,101.7965,101.8262,8218.0
2023-03-08 11:20:00,102.84,103.0,102.77,102.79,8394.0,101.8163,101.9747,101.747,101.7668,8394.0
2023-03-08 11:30:00,102.81,102.85,102.42,102.66,6156.0,101.7866,101.8262,101.4004,101.6381,6156.0
2023-03-08 11:40:00,102.66,103.11,102.65,103.05,9458.0,101.6381,102.0836,101.6282,102.0242,9458.0
2023-03-08 11:50:00,103.07,103.16,103.04,103.11,10154.0,102.044,102.1331,102.0143,102.0836,10154.0
2023-03-08 12:00:00,103.11,103.14,102.73,102.81,6403.0,102.0836,102.1133,101.7074,101.7866,6403.0
2023-03-08 12:10:00,102.77,102.86,102.68,102.81,4800.0,101.747,101.8361,101.6579,101.7866,4800.0
2023-03-08 12:20:00,102.82,102.85,102.61,102.65,5347.0,101.7965,101.8262,101.5886,101.6282,5347.0
2023-03-08 12:30:00,102.63,102.71,102.38,102.68,4458.0,101.6084,101.6876,101.3608,101.6579,4458.0
2023-03-08 12:40:00,102.71,102.87,102.71,102.78,7900.0,101.6876,101.846,101.6876,101.7569,7900.0
2023-03-08 12:50:00,102.83,102.83,102.61,102.65,6205.0,101.8064,101.8064,101.5886,101.6282,6205.0
2023-03-08 13:00:00,102.68,102.79,102.48,102.57,8200.0,101.6579,101.7668,101.4598,101.549,8200.0
2023-03-08 13:10:00,102.54,102.55,102.3,102.38,8958.0,101.5193,101.5292,101.2816,101.3608,8958.0
2023-03-08 13:20:00,102.35,102.56,102.3,102.34,10825.0,101.3311,101.5391,101.2816,101.3212,10825.0
2023-03-08 13:30:00,102.34,102.61,102.27,102.56,12459.0,101.3212,101.5886,101.2519,101.5391,12459.0
2023-03-08 13:40:00,102.54,102.54,102.27,102.44,9144.0,101.5193,101.5193,101.2519,101.4202,9144.0
2023-03-08 13:50:00,102.41,102.68,102.31,102.53,8206.0,101.3905,101.6579,101.2915,101.5094,8206.0
2023-03-08 14:00:00,102.56,102.77,102.53,102.77,6946.0,101.5391,101.747,101.5094,101.747,6946.0
2023-03-08 14:10:00,102.83,102.88,102.71,102.79,10024.0,101.8064,101.8559,101.6876,101.7668,10024.0
2023-03-08 14:20:00,102.8,102.93,102.77,102.92,7757.0,101.7767,101.9054,101.747,101.8955,7757.0
2023-03-08 14:30:00,102.91,103.12,102.85,103.07,14362.0,101.8856,102.0935,101.8262,102.044,14362.0
2023-03-08 14:40:00,103.06,103.08,102.88,102.94,11171.0,102.0341,102.0539,101.8559,101.9153,11171.0
2023-03-08 14:50:00,102.93,102.97,102.76,102.77,10800.0,101.9054,101.945,101.7371,101.747,10800.0
2023-03-08 15:00:00,102.78,102.9,102.71,102.9,10816.0,101.7569,101.8757,101.6876,101.8757,10816.0
2023-03-08 15:10:00,102.89,102.89,102.65,102.68,17504.0,101.8658,101.8658,101.6282,101.6579,17504.0
2023-03-08 15:20:00,102.67,102.99,102.67,102.98,20510.0,101.648,101.9648,101.648,101.9549,20510.0
2023-03-08 15:30:00,102.99,103.31,102.9,103.21,69308.0,101.9648,102.2816,101.8757,102.1826,69308.0
2023-03-08 15:40:00,103.23,103.65,103.23,103.38,52192.0,102.2024,102.6182,102.2024,102.3509,52192.0
2023-03-08 15:50:00,103.36,103.38,103.05,103.22,140066.0,102.3311,102.3509,102.0242,102.1925,140066.0
2023-03-09 09:30:00,103.34,103.55,102.95,103.36,13142.0,102.3113,102.5192,101.9252,102.3311,13142.0
2023-03-09 09:40:00,103.42,103.98,103.28,103.92,7560.0,102.3905,102.9449,102.2519,102.8855,7560.0
2023-03-09 09:50:00,103.95,104.28,103.93,104.2,7168.0,102.9152,103.2419,102.8954,103.1627,7168.0
2023-03-09 10:00:00,104.36,104.62,104.32,104.55,5170.0,103.3211,103.5785,103.2815,103.5092,5170.0
2023-03-09 10:10:00,104.76,104.76,103.96,104.07,5878.0,103.7172,103.7172,102.9251,103.034,5878.0
2023-03-09 10:20:00,104.03,104.22,103.99,104.19,4800.0,102.9944,103.1825,102.9548,103.1528,4800.0
2023-03-09 10:30:00,104.24,104.66,104.24,104.38,7508.0,103.2023,103.6181,103.2023,103.3409,7508.0
2023-03-09 10:40:00,104.41,104.44,104.16,104.35,3613.0,103.3706,103.4003,103.1231,103.3112,3613.0
2023-03-09 10:50:00,104.32,104.45,104.13,104.14,6333.0,103.2815,103.4102,103.0934,103.1033,6333.0
2023-03-09 11:00:00,104.12,104.37,103.97,104.19,10021.0,103.0835,103.331,102.935,103.1528,10021.0
2023-03-09 11:10:00,104.25,104.49,104.22,104.41,6404.0,103.2122,103.4498,103.1825,103.3706,6404.0
2023-03-09 11:20:00,104.44,104.54,104.17,104.18,4693.0,103.4003,103.4993,103.133,103.1429,4693.0
2023-03-09 11:30:00,104.2,104.25,104.11,104.18,16429.0,103.1627,103.2122,103.0736,103.1429,16429.0
2023-03-09 11:40:00,104.2,104.23,104.06,104.14,8513.0,103.1627,103.1924,103.0241,103.1033,8513.0
2023-03-09 11:50:00,104.15,104.24,103.84,103.95,8837.0,103.1132,103.2023,102.8063,102.9152,8837.0
2023-03-09 12:00:00,103.97,103.97,103.26,103.71,13774.0,102.935,102.935,102.2321,102.6776,13774.0
2023-03-09 12:10:00,103.7,103.96,103.68,103.93,9853.0,102.6677,102.9251,102.6479,102.8954,9853.0
2023-03-09 12:20:00,103.92,104.0,103.81,103.99,5280.0,102.8855,102.9647,102.7766,102.9548,5280.0
2023-03-09 12:30:00,104.02,104.02,103.7,103.79,7031.0,102.9845,102.9845,102.6677,102.7568,7031.0
2023-03-09 12:40:00,103.75,103.9,103.45,103.5,23446.0,102.7172,102.8657,102.4202,102.4697,23446.0
2023-03-09 12:50:00,103.5,103.65,103.36,103.53,5454.0,102.4697,102.6182,102.3311,102.4994,5454.0
2023-03-09 13:00:00,103.5,103.65,103.45,103.52,6373.0,102.4697,102.6182,102.4202,102.4895,6373.0
2023-03-09 13:10:00,103.49,103.49,103.28,103.33,13047.0,102.4598,102.4598,102.2519,102.3014,13047.0
2023-03-09 13:20:00,103.36,103.45,103.04,103.15,10290.0,102.3311,102.4202,102.0143,102.1232,10290.0
2023-03-09 13:30:00,103.14,103.2,102.86,102.88,70295.0,102.1133,102.1727,101.8361,101.8559,70295.0
2023-03-09 13:40:00,102.88,103.02,102.57,102.59,32996.0,101.8559,101.9945,101.549,101.5688,32996.0
2023-03-09 13:50:00,102.6,102.64,102.36,102.58,7251.0,101.5787,101.6183,101.341,101.5589,7251.0
2023-03-09 14:00:00,102.53,102.53,102.06,102.13,18352.0,101.5094,101.5094,101.044,101.1133,18352.0
2023-03-09 14:10:00,102.16,102.63,102.02,102.45,7989.0,101.143,101.6084,101.0044,101.4301,7989.0
2023-03-09 14:20:00,102.5,102.78,102.5,102.62,12453.0,101.4796,101.7569,101.4796,101.5985,12453.0
2023-03-09 14:30:00,102.61,102.91,102.5,102.89,19254.0,101.5886,101.8856,101.4796,101.8658,19254.0
2023-03-09 14:40:00,102.92,102.96,102.69,102.69,11807.0,101.8955,101.9351,101.6678,101.6678,11807.0
2023-03-09 14:50:00,102.58,102.63,102.4,102.49,10795.0,101.5589,101.6084,101.3806,101.4697,10795.0
2023-03-09 15:00:00,102.51,102.61,102.24,102.32,30121.0,101.4896,101.5886,101.2222,101.3014,30121.0
2023-03-09 15:10:00,102.24,102.32,101.84,101.84,8562.0,101.2222,101.3014,100.8262,100.8262,8562.0
2023-03-09 15:20:00,101.77,101.98,101.53,101.77,17286.0,100.7569,100.9648,100.5193,100.7569,17286.0
2023-03-09 15:30:00,101.65,102.14,101.63,102.1,59240.0,100.6381,101.1232,100.6183,101.0836,59240.0
2023-03-09 15:40:00,102.07,102.09,101.71,101.96,28894.0,101.0539,101.0737,100.6975,100.945,28894.0
2023-03-09 15:50:00,102.1,102.4,101.99,102.18,192517.0,101.0836,101.3806,100.9747,101.1628,192517.0
2023-03-10 09:30:00,103.06,103.21,101.94,102.14,46698.0,102.0341,102.1826,100.9252,101.1232,46698.0
2023-03-10 09:40:00,102.14,102.14,100.8,101.31,105467.0,101.1232,101.1232,99.7966,100.3015,105467.0
2023-03-10 09:50:00,101.31,101.62,100.4,101.42,33242.0,100.3015,100.6084,99.4006,100.4104,33242.0
2023-03-10 10:00:00,101.34,102.31,101.34,102.25,13734.0,100.3312,101.2915,100.3312,101.2321,13734.0
2023-03-10 10:10:00,102.19,102.21,101.57,101.95,39575.0,101.1727,101.1925,100.5589,100.9351,39575.0
2023-03-10 10:20:00,101.8,101.89,101.19,101.49,35134.0,100.7866,100.8757,100.1827,100.4797,35134.0
2023-03-10 10:30:00,101.52,102.3,101.49,101.92,19251.0,100.5094,101.2816,100.4797,100.9054,19251.0
2023-03-10 10:40:00,101.86,101.94,101.23,101.4,20821.0,100.846,100.9252,100.2223,100.3906,20821.0
2023-03-10 10:50:00,101.42,102.46,101.11,102.44,12027.0,100.4104,101.44,100.1035,101.4202,12027.0
2023-03-10 11:00:00,102.39,102.58,102.2,102.56,15337.0,101.3707,101.5589,101.1826,101.5391,15337.0
2023-03-10 11:10:00,102.55,102.7,102.28,102.56,20866.0,101.5292,101.6777,101.2618,101.5391,20866.0
2023-03-10 11:20:00,102.51,103.26,102.45,103.2,15842.0,101.4896,102.2321,101.4301,102.1727,15842.0
2023-03-10 11:30:00,103.18,103.65,103.18,103.31,20016.0,102.1529,102.6182,102.1529,102.2816,20016.0
2023-03-10 11:40:00,103.29,103.36,102.59,102.77,16733.0,102.2618,102.3311,101.5688,101.747,16733.0
2023-03-10 11:50:00,102.76,102.76,102.26,102.29,6771.0,101.7371,101.7371,101.242,101.2717,6771.0
2023-03-10 12:00:00,102.3,102.6,101.87,101.87,42411.0,101.2816,101.5787,100.8559,100.8559,42411.0
2023-03-10 12:10:00,101.84,102.11,101.74,101.91,17853.0,100.8262,101.0935,100.7272,100.8955,17853.0
2023-03-10 12:20:00,101.83,102.02,101.8,101.99,9723.0,100.8163,101.0044,100.7866,100.9747,9723.0
2023-03-10 12:30:00,102.1,102.44,101.9,102.39,10185.0,101.0836,101.4202,100.8856,101.3707,10185.0
2023-03-10 12:40:00,102.36,102.36,101.9,101.9,14670.0,101.341,101.341,100.8856,100.8856,14670.0
2023-03-10 12:50:00,101.93,102.0,101.7,101.73,66478.0,100.9153,100.9846,100.6876,100.7173,66478.0
2023-03-10 13:00:00,101.76,101.89,101.55,101.7,26851.0,100.747,100.8757,100.5391,100.6876,26851.0
2023-03-10 13:10:00,101.69,101.71,101.35,101.38,20078.0,100.6777,100.6975,100.3411,100.3708,20078.0
2023-03-10 13:20:00,101.35,101.43,100.7,100.9,15473.0,100.3411,100.4203,99.6976,99.8956,15473.0
2023-03-10 13:30:00,100.94,100.94,100.33,100.42,25445.0,99.9352,99.9352,99.3313,99.4204,25445.0
2023-03-10 13:40:00,100.41,100.41,100.04,100.17,17982.0,99.4105,99.4105,99.0441,99.1728,17982.0
2023-03-10 13:50:00,100.16,100.37,100.08,100.34,13577.0,99.1629,99.3709,99.0837,99.3412,13577.0
2023-03-10 14:00:00,100.38,101.2,100.38,101.2,28379.0,99.3808,100.1926,99.3808,100.1926,28379.0
2023-03-10 14:10:00,101.18,101.38,100.78,101.06,33894.0,100.1728,100.3708,99.7768,100.054,33894.0
2023-03-10 14:20:00,101.04,101.1,100.8,100.91,32402.0,100.0342,100.0936,99.7966,99.9055,32402.0
2023-03-10 14:30:00,100.93,101.4,100.93,101.28,17514.0,99.9253,100.3906,99.9253,100.2718,17514.0
2023-03-10 14:40:00,101.22,101.61,101.04,101.58,18254.0,100.2124,100.5985,100.0342,100.5688,18254.0
2023-03-10 14:50:00,101.58,101.65,101.27,101.47,19517.0,100.5688,100.6381,100.2619,100.4599,19517.0
2023-03-10 15:00:00,101.45,101.7,101.35,101.68,34485.0,100.4401,100.6876,100.3411,100.6678,34485.0
2023-03-10 15:10:00,101.63,101.89,101.35,101.37,20998.0,100.6183,100.8757,100.3411,100.3609,20998.0
2023-03-10 15:20:00,101.37,101.63,101.24,101.5,26307.0,100.3609,100.6183,100.2322,100.4896,26307.0
2023-03-10 15:30:00,101.48,101.53,101.15,101.29,80753.0,100.4698,100.5193,100.1431,100.2817,80753.0
2023-03-10 15:40:00,101.29,101.38,101.06,101.22,69762.0,100.2817,100.3708,100.054,100.2124,69762.0
2023-03-10 15:50:00,101.25,101.44,101.06,101.29,211736.0,100.2421,100.4302,100.054,100.2817,211736.0
2023-03-13 09:30:00,100.0,100.4,99.66,100.32,26265.0,99.0045,99.4006,98.6679,99.3214,26265.0
2023-03-13 09:40:00,100.42,101.25,99.8,100.88,35672.0,99.4204,100.2421,98.8065,99.8758,35672.0
2023-03-13 09:50:00,100.86,101.63,100.56,101.26,25442.0,99.856,100.6183,99.559,100.252,25442.0
2023-03-13 10:00:00,101.24,101.63,100.67,101.47,54894.0,100.2322,100.6183,99.6679,100.4599,54894.0
2023-03-13 10:10:00,101.53,101.72,100.46,100.5,17637.0,100.5193,100.7074,99.46,99.4996,17637.0
2023-03-13 10:20:00,100.46,100.84,100.09,100.31,23454.0,99.46,99.8362,99.0936,99.3115,23454.0
2023-03-13 10:30:00,100.38,101.19,100.36,100.88,12740.0,99.3808,100.1827,99.361,99.8758,12740.0
2023-03-13 10:40:00,100.88,101.14,100.32,100.75,19932.0,99.8758,100.1332,99.3214,99.7471,19932.0
2023-03-13 10:50:00,100.86,101.51,100.4,101.39,11456.0,99.856,100.4995,99.4006,100.3807,11456.0
2023-03-13 11:00:00,101.37,101.86,101.2,101.5,15245.0,100.3609,100.846,100.1926,100.4896,15245.0
2023-03-13 11:10:00,101.55,102.57,101.55,102.33,12193.0,100.5391,101.549,100.5391,101.3113,12193.0
2023-03-13 11:20:00,102.41,103.1,102.29,102.92,25389.0,101.3905,102.0737,101.2717,101.8955,25389.0
2023-03-13 11:30:00,102.98,103.15,102.54,102.7,28481.0,101.9549,102.1232,101.5193,101.6777,28481.0
2023-03-13 11:40:00,102.72,103.4,102.72,103.36,15479.0,101.6975,102.3707,101.6975,102.3311,15479.0
2023-03-13 11:50:00,103.37,103.37,102.81,102.94,35341.0,102.341,102.341,101.7866,101.9153,35341.0
2023-03-13 12:00:00,102.99,103.39,102.73,103.25,17494.0,101.9648,102.3608,101.7074,102.2222,17494.0
2023-03-13 12:10:00,103.3,103.31,102.47,102.49,13425.0,102.2717,102.2816,101.4499,101.4697,13425.0
2023-03-13 12:20:00,102.44,102.63,101.74,102.09,11986.0,101.4202,101.6084,100.7272,101.0737,11986.0
2023-03-13 12:30:00,102.12,102.28,101.88,102.03,8626.0,101.1034,101.2618,100.8658,101.0143,8626.0
2023-03-13 12:40:00,102.03,102.36,101.55,101.63,11936.0,101.0143,101.341,100.5391,100.6183,11936.0
2023-03-13 12:50:00,101.69,101.84,101.45,101.5,5996.0,100.6777,100.8262,100.4401,100.4896,5996.0
2023-03-13 13:00:00,101.6,101.6,101.12,101.59,30169.0,100.5886,100.5886,100.1134,100.5787,30169.0
2023-03-13 13:10:00,101.65,101.94,101.57,101.75,4839.0,100.6381,100.9252,100.5589,100.7371,4839.0
2023-03-13 13:20:00,101.8,101.87,101.47,101.72,8299.0,100.7866,100.8559,100.4599,100.7074,8299.0
2023-03-13 13:30:00,101.77,102.34,101.54,102.22,6018.0,100.7569,101.3212,100.5292,101.2024,6018.0
2023-03-13 13:40:00,102.23,102.32,102.03,102.05,11004.0,101.2123,101.3014,101.0143,101.0341,11004.0
2023-03-13 13:50:00,102.14,102.39,102.03,102.31,3125.0,101.1232,101.3707,101.0143,101.2915,3125.0
2023-03-13 14:00:00,102.41,102.69,102.39,102.62,7908.0,101.3905,101.6678,101.3707,101.5985,7908.0
2023-03-13 14:10:00,102.64,102.95,102.64,102.87,8505.0,101.6183,101.9252,101.6183,101.846,8505.0
2023-03-13 14:20:00,102.84,103.12,102.8,102.88,9146.0,101.8163,102.0935,101.7767,101.8559,9146.0
2023-03-13 14:30:00,102.98,103.19,102.78,102.92,33871.0,101.9549,102.1628,101.7569,101.8955,33871.0
2023-03-13 14:40:00,102.94,103.2,102.78,102.94,14326.0,101.9153,102.1727,101.7569,101.9153,14326.0
2023-03-13 14:50:00,102.93,103.18,102.92,103.06,5909.0,101.9054,102.1529,101.8955,102.0341,5909.0
2023-03-13 15:00:00,103.05,103.2,102.72,103.09,12839.0,102.0242,102.1727,101.6975,102.0638,12839.0
2023-03-13 15:10:00,103.15,103.68,103.15,103.3,16426.0,102.1232,102.6479,102.1232,102.2717,16426.0
2023-03-13 15:20:00,103.26,103.26,102.72,102.85,22697.0,102.2321,102.2321,101.6975,101.8262,22697.0
2023-03-13 15:30:00,102.87,103.09,102.74,103.02,16369.0,101.846,102.0638,101.7173,101.9945,16369.0
2023-03-13 15:40:00,103.12,103.37,103.01,103.06,21536.0,102.0935,102.341,101.9846,102.0341,21536.0
2023-03-13 15:50:00,103.0,103.07,102.6,102.64,148190.0,101.9747,102.044,101.5787,101.6183,148190.0
2023-03-14 09:30:00,104.24,104.64,104.08,104.35,52446.0,103.2023,103.5983,103.0439,103.3112,52446.0
2023-03-14 09:40:00,104.43,104.85,104.32,104.45,22320.0,103.3904,103.8063,103.2815,103.4102,22320.0
2023-03-14 09:50:00,104.4,104.61,104.07,104.26,46741.0,103.3607,103.5686,103.034,103.2221,46741.0
2023-03-14 10:00:00,104.28,104.72,104.03,104.53,23587.0,103.2419,103.6776,102.9944,103.4894,23587.0
2023-03-14 10:10:00,104.32,104.4,103.94,104.29,14282.0,103.2815,103.3607,102.9053,103.2518,14282.0
2023-03-14 10:20:00,104.3,104.61,104.22,104.48,13590.0,103.2617,103.5686,103.1825,103.4399,13590.0
2023-03-14 10:30:00,104.45,105.26,104.44,104.99,18406.0,103.4102,104.2122,103.4003,103.9449,18406.0
2023-03-14 10:40:00,104.85,105.05,104.7,105.01,20030.0,103.8063,104.0043,103.6577,103.9647,20030.0
2023-03-14 10:50:00,105.05,105.09,104.37,104.37,30333.0,104.0043,104.0439,103.331,103.331,30333.0
2023-03-14 11:00:00,104.4,104.97,104.31,104.8,35825.0,103.3607,103.9251,103.2716,103.7568,35825.0
2023-03-14 11:10:00,104.85,105.11,104.81,105.11,8422.0,103.8063,104.0637,103.7667,104.0637,8422.0
2023-03-14 11:20:00,105.07,105.28,105.06,105.19,9580.0,104.0241,104.232,104.0142,104.1429,9580.0
2023-03-14 11:30:00,105.23,105.28,105.1,105.17,12562.0,104.1825,104.232,104.0538,104.1231,12562.0
2023-03-14 11:40:00,105.17,105.22,104.94,105.01,10128.0,104.1231,104.1726,103.8954,103.9647,10128.0
2023-03-14 11:50:00,105.01,105.42,105.01,105.25,9487.0,103.9647,104.3706,103.9647,104.2023,9487.0
2023-03-14 12:00:00,105.25,105.32,105.14,105.21,11498.0,104.2023,104.2716,104.0934,104.1627,11498.0
2023-03-14 12:10:00,105.24,105.38,105.09,105.19,43045.0,104.1924,104.331,104.0439,104.1429,43045.0
2023-03-14 12:20:00,105.14,105.16,104.64,104.64,13450.0,104.0934,104.1132,103.5983,103.5983,13450.0
2023-03-14 12:30:00,104.61,104.97,104.61,104.9,9935.0,103.5686,103.9251,103.5686,103.8558,9935.0
2023-03-14 12:40:00,104.85,105.12,104.7,105.12,16642.0,103.8063,104.0736,103.6577,104.0736,16642.0
2023-03-14 12:50:00,105.1,105.1,104.78,104.93,9724.0,104.0538,104.0538,103.737,103.8855,9724.0
2023-03-14 13:00:00,105.03,105.03,104.58,104.59,9406.0,103.9845,103.9845,103.5389,103.5488,9406.0
2023-03-14 13:10:00,104.54,104.54,103.65,104.09,36008.0,103.4993,103.4993,102.6182,103.0538,36008.0
2023-03-14 13:20:00,104.17,104.64,104.0,104.38,11542.0,103.133,103.5983,102.9647,103.3409,11542.0
2023-03-14 13:30:00,104.35,104.59,104.3,104.44,35388.0,103.3112,103.5488,103.2617,103.4003,35388.0
2023-03-14 13:40:00,104.43,104.62,104.24,104.33,27121.0,103.3904,103.5785,103.2023,103.2914,27121.0
2023-03-14 13:50:00,104.32,104.38,103.8,103.86,44296.0,103.2815,103.3409,102.7667,102.8261,44296.0
2023-03-14 14:00:00,103.86,103.97,103.42,103.73,20597.0,102.8261,102.935,102.3905,102.6974,20597.0
2023-03-14 14:10:00,103.7,103.97,103.54,103.73,17762.0,102.6677,102.935,102.5093,102.6974,17762.0
2023-03-14 14:20:00,103.69,104.4,103.61,104.4,19959.0,102.6578,103.3607,102.5786,103.3607,19959.0
2023-03-14 14:30:00,104.4,104.42,104.13,104.23,35923.0,103.3607,103.3805,103.0934,103.1924,35923.0
2023-03-14 14:40:00,104.29,104.29,104.07,104.22,21686.0,103.2518,103.2518,103.034,103.1825,21686.0
2023-03-14 14:50:00,104.2,104.34,103.99,104.15,32671.0,103.1627,103.3013,102.9548,103.1132,32671.0
2023-03-14 15:00:00,104.15,104.27,103.72,103.81,42225.0,103.1132,103.232,102.6875,102.7766,42225.0
2023-03-14 15:10:00,103.79,103.87,103.45,103.87,22621.0,102.7568,102.836,102.4202,102.836,22621.0
2023-03-14 15:20:00,103.88,103.9,103.6,103.7,19473.0,102.8459,102.8657,102.5687,102.6677,19473.0
2023-03-14 15:30:00,103.69,104.07,103.47,104.0,38057.0,102.6578,103.034,102.44,102.9647,38057.0
2023-03-14 15:40:00,104.0,104.41,104.0,104.23,59435.0,102.9647,103.3706,102.9647,103.1924,59435.0
2023-03-14 15:50:00,104.23,105.26,104.21,105.21,215558.0,103.1924,104.2122,103.1726,104.1627,215558.0
2023-03-15 09:30:00,103.23,103.56,102.87,102.92,26033.0,102.2024,102.5291,101.846,101.8955,26033.0
2023-03-15 09:40:00,102.59,102.74,102.24,102.39,11563.0,101.5688,101.7173,101.2222,101.3707,11563.0
2023-03-15 09:50:00,102.39,102.39,101.54,101.54,11909.0,101.3707,101.3707,100.5292,100.5292,11909.0
2023-03-15 10:00:00,101.55,101.56,100.49,100.49,27121.0,100.5391,100.549,99.4897,99.4897,27121.0
2023-03-15 10:10:00,100.64,101.02,100.36,100.68,72358.0,99.6382,100.0144,99.361,99.6778,72358.0
2023-03-15 10:20:00,100.75,101.14,100.73,100.89,20812.0,99.7471,100.1332,99.7273,99.8857,20812.0
2023-03-15 10:30:00,100.86,100.92,100.32,100.63,26388.0,99.856,99.9154,99.3214,99.6283,26388.0
2023-03-15 10:40:00,100.6,100.82,100.5,100.55,13854.0,99.5986,99.8164,99.4996,99.5491,13854.0
2023-03-15 10:50:00,100.57,101.05,100.31,100.97,22368.0,99.5689,100.0441,99.3115,99.9649,22368.0
2023-03-15 11:00:00,101.0,101.4,100.79,101.19,14980.0,99.9946,100.3906,99.7867,100.1827,14980.0
2023-03-15 11:10:00,101.26,101.39,101.13,101.35,10157.0,100.252,100.3807,100.1233,100.3411,10157.0
2023-03-15 11:20:00,101.35,101.35,100.75,100.79,8651.0,100.3411,100.3411,99.7471,99.7867,8651.0
2023-03-15 11:30:00,100.69,101.0,100.6,100.63,9089.0,99.6877,99.9946,99.5986,99.6283,9089.0
2023-03-15 11:40:00,100.78,101.34,100.78,101.24,13067.0,99.7768,100.3312,99.7768,100.2322,13067.0
2023-03-15 11:50:00,101.25,101.35,101.16,101.25,36448.0,100.2421,100.3411,100.153,100.2421,36448.0
2023-03-15 12:00:00,101.3,101.34,100.69,100.7,45252.0,100.2916,100.3312,99.6877,99.6976,45252.0
2023-03-15 12:10:00,100.64,100.98,100.61,100.73,9566.0,99.6382,99.9748,99.6085,99.7273,9566.0
2023-03-15 12:20:00,100.67,100.8,100.42,100.76,10986.0,99.6679,99.7966,99.4204,99.757,10986.0
2023-03-15 12:30:00,100.71,100.94,100.58,100.64,10288.0,99.7075,99.9352,99.5788,99.6382,10288.0
2023-03-15 12:40:00,100.63,100.83,100.49,100.8,13697.0,99.6283,99.8263,99.4897,99.7966,13697.0
2023-03-15 12:50:00,100.76,100.77,100.36,100.5,11578.0,99.757,99.7669,99.361,99.4996,11578.0
2023-03-15 13:00:00,100.49,101.18,100.46,101.11,18555.0,99.4897,100.1728,99.46,100.1035,18555.0
2023-03-15 13:10:00,101.15,101.86,101.13,101.49,32054.0,100.1431,100.846,100.1233,100.4797,32054.0
2023-03-15 13:20:00,101.43,101.44,101.13,101.27,9667.0,100.4203,100.4302,100.1233,100.2619,9667.0
2023-03-15 13:30:00,101.22,101.45,101.16,101.16,19186.0,100.2124,100.4401,100.153,100.153,19186.0
2023-03-15 13:40:00,101.17,101.17,100.82,100.86,10308.0,100.1629,100.1629,99.8164,99.856,10308.0
2023-03-15 13:50:00,100.83,101.5,100.82,101.48,14601.0,99.8263,100.4896,99.8164,100.4698,14601.0
2023-03-15 14:00:00,101.46,101.53,101.13,101.38,17023.0,100.45,100.5193,100.1233,100.3708,17023.0
2023-03-15 14:10:00,101.38,101.71,101.24,101.65,11927.0,100.3708,100.6975,100.2322,100.6381,11927.0
2023-03-15 14:20:00,101.62,102.71,101.59,102.41,20983.0,100.6084,101.6876,100.5787,101.3905,20983.0
2023-03-15 14:30:00,102.44,102.7,102.28,102.52,15886.0,101.4202,101.6777,101.2618,101.4995,15886.0
2023-03-15 14:40:00,102.45,102.88,102.34,102.34,23958.0,101.4301,101.8559,101.3212,101.3212,23958.0
2023-03-15 14:50:00,102.36,102.76,102.2,102.62,14203.0,101.341,101.7371,101.1826,101.5985,14203.0
2023-03-15 15:00:00,102.61,103.0,102.45,102.46,25568.0,101.5886,101.9747,101.4301,101.44,25568.0
2023-03-15 15:10:00,102.37,102.94,102.32,102.73,19250.0,101.3509,101.9153,101.3014,101.7074,19250.0
2023-03-15 15:20:00,102.7,103.03,102.59,102.95,23231.0,101.6777,102.0044,101.5688,101.9252,23231.0
2023-03-15 15:30:00,102.95,103.05,102.18,102.25,40345.0,101.9252,102.0242,101.1628,101.2321,40345.0
2023-03-15 15:40:00,102.26,102.43,101.89,102.35,28811.0,101.242,101.4103,100.8757,101.3311,28811.0
2023-03-15 15:50:00,102.32,102.68,101.82,102.67,232763.0,101.3014,101.6579,100.8064,101.648,232763.0
2023-03-16 09:30:00,101.94,102.28,101.51,102.12,17146.0,100.9252,101.2618,100.4995,101.1034,17146.0
2023-03-16 09:40:00,102.33,102.51,102.01,102.17,4052.0,101.3113,101.4896,100.9945,101.1529,4052.0
2023-03-16 09:50:00,102.21,103.19,102.21,103.19,8997.0,101.1925,102.1628,101.1925,102.1628,8997.0
2023-03-16 10:00:00,103.24,103.48,102.82,102.86,7784.0,102.2123,102.4499,101.7965,101.8361,7784.0
2023-03-16 10:10:00,102.96,103.1,102.52,102.59,19748.0,101.9351,102.0737,101.4995,101.5688,19748.0
2023-03-16 10:20:00,102.62,102.89,102.62,102.65,12488.0,101.5985,101.8658,101.5985,101.6282,12488.0
2023-03-16 10:30:00,102.71,102.86,102.54,102.86,8777.0,101.6876,101.8361,101.5193,101.8361,8777.0
2023-03-16 10:40:00,102.83,103.59,102.76,103.58,56279.0,101.8064,102.5588,101.7371,102.5489,56279.0
2023-03-16 10:50:00,103.67,104.0,103.5,103.68,10966.0,102.638,102.9647,102.4697,102.6479,10966.0
2023-03-16 11:00:00,103.77,103.92,103.65,103.85,54424.0,102.737,102.8855,102.6182,102.8162,54424.0
2023-03-16 11:10:00,103.9,104.08,103.59,103.66,9159.0,102.8657,103.0439,102.5588,102.6281,9159.0
2023-03-16 11:20:00,103.63,104.19,103.63,104.11,33493.0,102.5984,103.1528,102.5984,103.0736,33493.0
2023-03-16 11:30:00,104.23,104.23,103.97,103.98,6780.0,103.1924,103.1924,102.935,102.9449,6780.0
2023-03-16 11:40:00,104.02,104.32,104.01,104.25,28546.0,102.9845,103.2815,102.9746,103.2122,28546.0
2023-03-16 11:50:00,104.24,104.91,104.17,104.6,13903.0,103.2023,103.8657,103.133,103.5587,13903.0
2023-03-16 12:00:00,104.55,104.78,104.34,104.38,8228.0,103.5092,103.737,103.3013,103.3409,8228.0
2023-03-16 12:10:00,104.26,104.26,103.84,104.25,3600.0,103.2221,103.2221,102.8063,103.2122,3600.0
2023-03-16 12:20:00,104.24,104.3,103.93,103.96,6121.0,103.2023,103.2617,102.8954,102.9251,6121.0
2023-03-16 12:30:00,104.01,104.34,103.87,104.34,13570.0,102.9746,103.3013,102.836,103.3013,13570.0
2023-03-16 12:40:00,104.3,104.48,104.22,104.48,4546.0,103.2617,103.4399,103.1825,103.4399,4546.0
2023-03-16 12:50:00,104.48,104.71,104.48,104.55,7179.0,103.4399,103.6676,103.4399,103.5092,7179.0
2023-03-16 13:00:00,104.61,104.9,104.61,104.84,16899.0,103.5686,103.8558,103.5686,103.7964,16899.0
2023-03-16 13:10:00,104.8,104.91,104.44,104.49,5131.0,103.7568,103.8657,103.4003,103.4498,5131.0
2023-03-16 13:20:00,104.59,104.85,104.59,104.85,4130.0,103.5488,103.8063,103.5488,103.8063,4130.0
2023-03-16 13:30:00,104.74,104.8,104.4,104.74,6066.0,103.6974,103.7568,103.3607,103.6974,6066.0
2023-03-16 13:40:00,104.78,104.89,104.71,104.8,4190.0,103.737,103.8459,103.6676,103.7568,4190.0
2023-03-16 13:50:00,104.79,105.03,104.61,104.9,5447.0,103.7469,103.9845,103.5686,103.8558,5447.0
2023-03-16 14:00:00,104.82,104.85,104.65,104.83,4748.0,103.7766,103.8063,103.6082,103.7865,4748.0
2023-03-16 14:10:00,104.85,105.0,104.76,104.91,10374.0,103.8063,103.9548,103.7172,103.8657,10374.0
2023-03-16 14:20:00,104.94,105.31,104.92,105.31,11004.0,103.8954,104.2617,103.8756,104.2617,11004.0
2023-03-16 14:30:00,105.25,105.25,104.92,105.21,6229.0,104.2023,104.2023,103.8756,104.1627,6229.0
2023-03-16 14:40:00,105.21,105.46,105.13,105.32,4925.0,104.1627,104.4102,104.0835,104.2716,4925.0
2023-03-16 14:50:00,105.31,105.47,105.23,105.32,6546.0,104.2617,104.4201,104.1825,104.2716,6546.0
2023-03-16 15:00:00,105.36,105.82,105.29,105.69,7098.0,104.3112,104.7666,104.2419,104.6379,7098.0
2023-03-16 15:10:00,105.62,106.0,105.62,105.95,9569.0,104.5686,104.9448,104.5686,104.8953,9569.0
2023-03-16 15:20:00,105.98,106.53,105.98,106.43,17299.0,104.925,105.4695,104.925,105.3705,17299.0
2023-03-16 15:30:00,106.39,106.39,105.88,106.04,17795.0,105.3309,105.3309,104.826,104.9844,17795.0
2023-03-16 15:40:00,105.99,106.32,105.83,105.93,23612.0,104.9349,105.2616,104.7765,104.8755,23612.0
2023-03-16 15:50:00,105.98,106.11,105.7,106.05,107324.0,104.925,105.0537,104.6478,104.9943,107324.0
2023-03-17 09:30:00,106.54,106.87,105.87,105.87,137345.0,105.4794,105.8061,104.8161,104.8161,137345.0
2023-03-17 09:40:00,106.11,106.35,104.93,104.96,6861.0,105.0537,105.2913,103.8855,103.9152,6861.0
2023-03-17 09:50:00,105.11,105.75,104.97,105.39,21152.0,104.0637,104.6973,103.9251,104.3409,21152.0
2023-03-17 10:00:00,105.45,106.6,105.45,106.18,12314.0,104.4003,105.5388,104.4003,105.123,12314.0
2023-03-17 10:10:00,106.18,106.36,105.57,105.82,20541.0,105.123,105.3012,104.5191,104.7666,20541.0
2023-03-17 10:20:00,105.87,106.18,105.77,106.06,20249.0,104.8161,105.123,104.7171,105.0042,20249.0
2023-03-17 10:30:00,106.1,106.17,105.39,105.87,26701.0,105.0438,105.1131,104.3409,104.8161,26701.0
2023-03-17 10:40:00,105.92,105.92,104.98,105.45,9714.0,104.8656,104.8656,103.935,104.4003,9714.0
2023-03-17 10:50:00,105.45,105.48,104.99,105.12,21334.0,104.4003,104.43,103.9449,104.0736,21334.0
2023-03-17 11:00:00,105.0,105.21,104.82,105.08,17845.0,103.9548,104.1627,103.7766,104.034,17845.0
2023-03-17 11:10:00,104.99,105.36,104.99,105.29,17638.0,103.9449,104.3112,103.9449,104.2419,17638.0
2023-03-17 11:20:00,105.34,105.34,104.54,104.79,15053.0,104.2914,104.2914,103.4993,103.7469,15053.0
2023-03-17 11:30:00,104.78,105.0,104.71,104.73,19449.0,103.737,103.9548,103.6676,103.6875,19449.0
2023-03-17 11:40:00,104.71,104.85,104.53,104.8,6648.0,103.6676,103.8063,103.4894,103.7568,6648.0
2023-03-17 11:50:00,104.86,104.95,104.7,104.89,9013.0,103.8162,103.9053,103.6577,103.8459,9013.0
2023-03-17 12:00:00,104.93,105.43,104.86,105.43,11309.0,103.8855,104.3805,103.8162,104.3805,11309.0
2023-03-17 12:10:00,105.42,105.42,104.96,105.07,11531.0,104.3706,104.3706,103.9152,104.0241,11531.0
2023-03-17 12:20:00,105.11,105.36,104.93,105.36,6997.0,104.0637,104.3112,103.8855,104.3112,6997.0
2023-03-17 12:30:00,105.46,105.82,105.37,105.46,8556.0,104.4102,104.7666,104.3211,104.4102,8556.0
2023-03-17 12:40:00,105.52,105.57,105.21,105.29,7778.0,104.4696,104.5191,104.1627,104.2419,7778.0
2023-03-17 12:50:00,105.34,105.51,105.13,105.33,12449.0,104.2914,104.4597,104.0835,104.2815,12449.0
2023-03-17 13:00:00,105.37,105.68,105.34,105.68,7000.0,104.3211,104.628,104.2914,104.628,7000.0
2023-03-17 13:10:00,105.65,105.82,105.59,105.67,5796.0,104.5983,104.7666,104.5389,104.6181,5796.0
2023-03-17 13:20:00,105.7,105.95,105.47,105.62,7508.0,104.6478,104.8953,104.4201,104.5686,7508.0
2023-03-17 13:30:00,105.57,105.69,105.32,105.63,14903.0,104.5191,104.6379,104.2716,104.5785,14903.0
2023-03-17 13:40:00,105.57,105.57,105.3,105.48,5784.0,104.5191,104.5191,104.2518,104.43,5784.0
2023-03-17 13:50:00,105.45,105.54,105.15,105.41,5721.0,104.4003,104.4894,104.1033,104.3607,5721.0
2023-03-17 14:00:00,105.45,105.62,105.24,105.33,9665.0,104.4003,104.5686,104.1924,104.2815,9665.0
2023-03-17 14:10:00,105.31,105.34,105.07,105.13,7883.0,104.2617,104.2914,104.0241,104.0835,7883.0
2023-03-17 14:20:00,105.15,105.21,104.9,104.98,7662.0,104.1033,104.1627,103.8558,103.935,7662.0
2023-03-17 14:30:00,104.88,105.15,104.75,104.83,6742.0,103.836,104.1033,103.7073,103.7865,6742.0
2023-03-17 14:40:00,104.78,104.87,104.66,104.81,9123.0,103.737,103.8261,103.6181,103.7667,9123.0
2023-03-17 14:50:00,104.83,105.05,104.67,104.99,9649.0,103.7865,104.0043,103.628,103.9449,9649.0
2023-03-17 15:00:00,105.06,105.11,104.85,104.9,10526.0,104.0142,104.0637,103.8063,103.8558,10526.0
2023-03-17 15:10:00,104.96,105.41,104.86,105.39,18497.0,103.9152,104.3607,103.8162,104.3409,18497.0
2023-03-17 15:20:00,105.39,105.59,105.22,105.55,14295.0,104.3409,104.5389,104.1726,104.4993,14295.0
2023-03-17 15:30:00,105.55,105.56,105.05,105.34,24964.0,104.4993,104.5092,104.0043,104.2914,24964.0
2023-03-17 15:40:00,105.4,105.61,105.2,105.25,19637.0,104.3508,104.5587,104.1528,104.2023,19637.0
2023-03-17 15:50:00,105.22,105.57,105.02,105.12,133141.0,104.1726,104.5191,103.9746,104.0736,133141.0
2023-03-20 09:30:00,105.58,106.0,105.26,105.71,19035.0,104.529,104.9448,104.2122,104.6577,19035.0
2023-03-20 09:40:00,105.74,105.87,104.94,105.46,14130.0,104.6874,104.8161,103.8954,104.4102,14130.0
2023-03-20 09:50:00,105.45,105.63,105.32,105.59,8876.0,104.4003,104.5785,104.2716,104.5389,8876.0
2023-03-20 10:00:00,105.6,105.86,105.37,105.52,8964.0,104.5488,104.8062,104.3211,104.4696,8964.0
2023-03-20 10:10:00,105.45,105.59,105.24,105.24,11419.0,104.4003,104.5389,104.1924,104.1924,11419.0
2023-03-20 10:20:00,105.26,105.97,105.2,105.91,10667.0,104.2122,104.9151,104.1528,104.8557,10667.0
2023-03-20 10:30:00,105.95,105.99,105.4,105.4,9008.0,104.8953,104.9349,104.3508,104.3508,9008.0
2023-03-20 10:40:00,105.43,105.8,105.36,105.71,5600.0,104.3805,104.7468,104.3112,104.6577,5600.0
2023-03-20 10:50:00,105.72,105.84,105.47,105.84,7723.0,104.6676,104.7864,104.4201,104.7864,7723.0
2023-03-20 11:00:00,105.84,106.16,105.82,106.11,9176.0,104.7864,105.1032,104.7666,105.0537,9176.0
2023-03-20 11:10:00,106.04,106.07,105.88,105.95,12455.0,104.9844,105.0141,104.826,104.8953,12455.0
2023-03-20 11:20:00,105.92,106.19,105.8,106.17,13536.0,104.8656,105.1329,104.7468,105.1131,13536.0
2023-03-20 11:30:00,106.16,106.25,105.97,106.11,6945.0,105.1032,105.1923,104.9151,105.0537,6945.0
2023-03-20 11:40:00,106.1,106.1,105.79,105.83,14247.0,105.0438,105.0438,104.7369,104.7765,14247.0
2023-03-20 11:50:00,105.86,105.96,105.48,105.53,15478.0,104.8062,104.9052,104.43,104.4795,15478.0
2023-03-20 12:00:00,105.55,105.55,105.07,105.08,7200.0,104.4993,104.4993,104.0241,104.034,7200.0
2023-03-20 12:10:00,105.05,105.15,104.88,105.0,8364.0,104.0043,104.1033,103.836,103.9548,8364.0
2023-03-20 12:20:00,105.08,105.52,105.04,105.52,9820.0,104.034,104.4696,103.9944,104.4696,9820.0
2023-03-20 12:30:00,105.53,105.62,105.5,105.57,6735.0,104.4795,104.5686,104.4498,104.5191,6735.0
2023-03-20 12:40:00,105.56,105.7,105.39,105.69,6447.0,104.5092,104.6478,104.3409,104.6379,6447.0
2023-03-20 12:50:00,105.75,105.92,105.71,105.83,6641.0,104.6973,104.8656,104.6577,104.7765,6641.0
2023-03-20 13:00:00,105.83,105.99,105.69,105.69,5820.0,104.7765,104.9349,104.6379,104.6379,5820.0
2023-03-20 13:10:00,105.74,105.96,105.74,105.86,5718.0,104.6874,104.9052,104.6874,104.8062,5718.0
2023-03-20 13:20:00,105.87,105.91,105.76,105.84,9559.0,104.8161,104.8557,104.7072,104.7864,9559.0
2023-03-20 13:30:00,105.84,106.0,105.73,106.0,14677.0,104.7864,104.9448,104.6775,104.9448,14677.0
2023-03-20 13:40:00,106.04,106.18,105.98,106.14,7619.0,104.9844,105.123,104.925,105.0834,7619.0
2023-03-20 13:50:00,106.12,106.13,106.0,106.12,5325.0,105.0636,105.0735,104.9448,105.0636,5325.0
2023-03-20 14:00:00,106.14,106.17,105.88,105.89,6500.0,105.0834,105.1131,104.826,104.8359,6500.0
2023-03-20 14:10:00,105.89,106.11,105.86,106.08,6468.0,104.8359,105.0537,104.8062,105.024,6468.0
2023-03-20 14:20:00,106.06,106.37,106.05,106.16,7264.0,105.0042,105.3111,104.9943,105.1032,7264.0
2023-03-20 14:30:00,106.13,106.16,105.96,105.97,11889.0,105.0735,105.1032,104.9052,104.9151,11889.0
2023-03-20 14:40:00,105.93,106.16,105.86,106.15,8328.0,104.8755,105.1032,104.8062,105.0933,8328.0
2023-03-20 14:50:00,106.13,106.32,105.99,106.06,7809.0,105.0735,105.2616,104.9349,105.0042,7809.0
2023-03-20 15:00:00,106.05,106.26,106.03,106.06,7334.0,104.9943,105.2022,104.9745,105.0042,7334.0
2023-03-20 15:10:00,106.03,106.35,105.96,106.25,9206.0,104.9745,105.2913,104.9052,105.1923,9206.0
2023-03-20 15:20:00,106.24,106.41,106.05,106.32,7979.0,105.1824,105.3507,104.9943,105.2616,7979.0
2023-03-20 15:30:00,106.28,106.37,106.2,106.34,11338.0,105.222,105.3111,105.1428,105.2814,11338.0
2023-03-20 15:40:00,106.34,106.48,106.19,106.37,19616.0,105.2814,105.42,105.1329,105.3111,19616.0
2023-03-20 15:50:00,106.39,106.62,106.39,106.48,92439.0,105.3309,105.5586,105.3309,105.42,92439.0
2023-03-21 09:30:00,107.08,107.93,107.08,107.89,17906.0,106.0141,106.8556,106.0141,106.816,17906.0
2023-03-21 09:40:00,107.84,107.84,107.5,107.54,11227.0,106.7665,106.7665,106.4299,106.4695,11227.0
2023-03-21 09:50:00,107.64,108.0,107.4,107.99,10642.0,106.5685,106.9249,106.3309,106.915,10642.0
2023-03-21 10:00:00,108.0,108.28,107.74,108.01,12079.0,106.9249,107.2021,106.6675,106.9348,12079.0
2023-03-21 10:10:00,108.0,108.05,107.15,107.24,14302.0,106.9249,106.9744,106.0834,106.1725,14302.0
2023-03-21 10:20:00,107.26,107.33,106.8,107.11,11015.0,106.1923,106.2616,105.7368,106.0438,11015.0
2023-03-21 10:30:00,107.12,107.22,106.95,107.02,18203.0,106.0537,106.1527,105.8854,105.9547,18203.0
2023-03-21 10:40:00,106.99,106.99,106.57,106.86,10462.0,105.925,105.925,105.5091,105.7962,10462.0
2023-03-21 10:50:00,106.85,106.86,105.88,106.14,14894.0,105.7863,105.7962,104.826,105.0834,14894.0
2023-03-21 11:00:00,106.11,106.43,106.0,106.4,14089.0,105.0537,105.3705,104.9448,105.3408,14089.0
2023-03-21 11:10:00,106.42,106.91,106.22,106.83,13587.0,105.3606,105.8457,105.1626,105.7665,13587.0
2023-03-21 11:20:00,106.76,106.83,106.43,106.45,11888.0,105.6972,105.7665,105.3705,105.3903,11888.0
2023-03-21 11:30:00,106.41,106.64,105.97,106.02,16241.0,105.3507,105.5784,104.9151,104.9646,16241.0
2023-03-21 11:40:00,106.02,106.08,105.04,105.38,29524.0,104.9646,105.024,103.9944,104.331,29524.0
2023-03-21 11:50:00,105.35,105.54,105.24,105.28,16816.0,104.3013,104.4894,104.1924,104.232,16816.0
2023-03-21 12:00:00,105.34,105.77,105.19,105.68,13723.0,104.2914,104.7171,104.1429,104.628,13723.0
2023-03-21 12:10:00,105.77,105.97,105.58,105.68,10239.0,104.7171,104.9151,104.529,104.628,10239.0
2023-03-21 12:20:00,105.7,105.74,105.52,105.61,10212.0,104.6478,104.6874,104.4696,104.5587,10212.0
2023-03-21 12:30:00,105.63,105.78,105.47,105.5,12028.0,104.5785,104.727,104.4201,104.4498,12028.0
2023-03-21 12:40:00,105.56,105.85,105.43,105.85,10199.0,104.5092,104.7963,104.3805,104.7963,10199.0
2023-03-21 12:50:00,105.87,105.9,105.73,105.83,32835.0,104.8161,104.8458,104.6775,104.7765,32835.0
2023-03-21 13:00:00,105.82,105.85,105.64,105.74,5930.0,104.7666,104.7963,104.5884,104.6874,5930.0
2023-03-21 13:10:00,105.73,105.92,105.56,105.62,7087.0,104.6775,104.8656,104.5092,104.5686,7087.0
2023-03-21 13:20:00,105.66,105.75,105.45,105.69,12820.0,104.6082,104.6973,104.4003,104.6379,12820.0
2023-03-21 13:30:00,105.7,105.76,105.37,105.41,15483.0,104.6478,104.7072,104.3211,104.3607,15483.0
2023-03-21 13:40:00,105.41,105.41,105.23,105.24,7483.0,104.3607,104.3607,104.1825,104.1924,7483.0
2023-03-21 13:50:00,105.23,105.28,105.07,105.08,13556.0,104.1825,104.232,104.0241,104.034,13556.0
2023-03-21 14:00:00,105.08,105.33,105.05,105.18,8411.0,104.034,104.2815,104.0043,104.133,8411.0
2023-03-21 14:10:00,105.2,105.28,105.09,105.27,8878.0,104.1528,104.232,104.0439,104.2221,8878.0
2023-03-21 14:20:00,105.25,105.44,105.22,105.4,3900.0,104.2023,104.3904,104.1726,104.3508,3900.0
2023-03-21 14:30:00,105.43,105.62,105.35,105.47,13631.0,104.3805,104.5686,104.3013,104.4201,13631.0
2023-03-21 14:40:00,105.48,105.7,105.43,105.63,19700.0,104.43,104.6478,104.3805,104.5785,19700.0
2023-03-21 14:50:00,105.65,105.67,105.43,105.55,25190.0,104.5983,104.6181,104.3805,104.4993,25190.0
2023-03-21 15:00:00,105.57,105.74,105.56,105.69,15419.0,104.5191,104.6874,104.5092,104.6379,15419.0
2023-03-21 15:10:00,105.68,106.18,105.62,106.18,9311.0,104.628,105.123,104.5686,105.123,9311.0
2023-03-21 15:20:00,106.18,106.24,106.1,106.21,12168.0,105.123,105.1824,105.0438,105.1527,12168.0
2023-03-21 15:30:00,106.23,106.52,106.15,106.51,11520.0,105.1725,105.4596,105.0933,105.4497,11520.0
2023-03-21 15:40:00,106.56,106.62,106.44,106.44,19151.0,105.4992,105.5586,105.3804,105.3804,19151.0
2023-03-21 15:50:00,106.44,106.56,106.25,106.36,105390.0,105.3804,105.4992,105.1923,105.3012,105390.0
2023-03-22 09:30:00,106.34,106.84,106.06,106.52,17835.0,105.2814,105.7764,105.0042,105.4596,17835.0
2023-03-22 09:40:00,106.63,106.63,106.27,106.56,4900.0,105.5685,105.5685,105.2121,105.4992,4900.0
2023-03-22 09:50:00,106.7,107.01,106.68,106.93,4750.0,105.6378,105.9448,105.618,105.8656,4750.0
2023-03-22 10:00:00,106.86,107.09,106.82,107.01,12962.0,105.7962,106.024,105.7566,105.9448,12962.0
2023-03-22 10:10:00,106.99,107.05,106.63,106.86,8420.0,105.925,105.9844,105.5685,105.7962,8420.0
2023-03-22 10:20:00,106.95,107.15,106.82,107.05,18405.0,105.8854,106.0834,105.7566,105.9844,18405.0
2023-03-22 10:30:00,107.05,107.2,106.97,107.01,19818.0,105.9844,106.1329,105.9052,105.9448,19818.0
2023-03-22 10:40:00,107.0,107.0,106.83,106.83,5485.0,105.9349,105.9349,105.7665,105.7665,5485.0
2023-03-22 10:50:00,106.86,106.95,106.71,106.93,6483.0,105.7962,105.8854,105.6477,105.8656,6483.0
2023-03-22 11:00:00,106.93,106.93,106.69,106.76,7129.0,105.8656,105.8656,105.6279,105.6972,7129.0
2023-03-22 11:10:00,106.72,106.79,106.58,106.69,3792.0,105.6576,105.7269,105.519,105.6279,3792.0
2023-03-22 11:20:00,106.72,106.84,106.62,106.78,3277.0,105.6576,105.7764,105.5586,105.717,3277.0
2023-03-22 11:30:00,106.77,106.97,106.77,106.85,7943.0,105.7071,105.9052,105.7071,105.7863,7943.0
2023-03-22 11:40:00,106.9,107.0,106.86,106.91,4535.0,105.8358,105.9349,105.7962,105.8457,4535.0
2023-03-22 11:50:00,106.94,106.98,106.91,106.95,3580.0,105.8755,105.9151,105.8457,105.8854,3580.0
2023-03-22 12:00:00,106.92,106.92,106.54,106.54,6582.0,105.8557,105.8557,105.4794,105.4794,6582.0
2023-03-22 12:10:00,106.54,106.54,106.27,106.27,4908.0,105.4794,105.4794,105.2121,105.2121,4908.0
2023-03-22 12:20:00,106.33,106.33,106.1,106.1,23332.0,105.2715,105.2715,105.0438,105.0438,23332.0
2023-03-22 12:30:00,106.08,106.24,106.05,106.23,8361.0,105.024,105.1824,104.9943,105.1725,8361.0
2023-03-22 12:40:00,106.23,106.32,106.06,106.13,6919.0,105.1725,105.2616,105.0042,105.0735,6919.0
2023-03-22 12:50:00,106.13,106.24,106.1,106.12,5314.0,105.0735,105.1824,105.0438,105.0636,5314.0
2023-03-22 13:00:00,106.15,106.15,105.97,106.07,4947.0,105.0933,105.0933,104.9151,105.0141,4947.0
2023-03-22 13:10:00,106.08,106.31,106.03,106.3,6923.0,105.024,105.2517,104.9745,105.2418,6923.0
2023-03-22 13:20:00,106.27,106.34,106.24,106.28,27512.0,105.2121,105.2814,105.1824,105.222,27512.0
2023-03-22 13:30:00,106.32,106.57,106.29,106.54,44723.0,105.2616,105.5091,105.2319,105.4794,44723.0
2023-03-22 13:40:00,106.58,106.58,106.42,106.43,2887.0,105.519,105.519,105.3606,105.3705,2887.0
2023-03-22 13:50:00,106.45,106.69,106.45,106.69,3031.0,105.3903,105.6279,105.3903,105.6279,3031.0
2023-03-22 14:00:00,106.8,107.65,106.61,107.09,20412.0,105.7368,106.5784,105.5487,106.024,20412.0
2023-03-22 14:10:00,107.1,107.13,106.43,107.02,12756.0,106.0339,106.0636,105.3705,105.9547,12756.0
2023-03-22 14:20:00,106.87,107.03,106.7,106.96,10966.0,105.8061,105.9646,105.6378,105.8953,10966.0
2023-03-22 14:30:00,107.02,107.26,106.01,106.84,22243.0,105.9547,106.1923,104.9547,105.7764,22243.0
2023-03-22 14:40:00,106.95,108.15,106.95,108.0,8330.0,105.8854,107.0734,105.8854,106.9249,8330.0
2023-03-22 14:50:00,108.0,108.27,106.86,106.86,15085.0,106.9249,107.1922,105.7962,105.7962,15085.0
2023-03-22 15:00:00,106.73,107.02,105.78,106.05,27510.0,105.6675,105.9547,104.727,104.9943,27510.0
2023-03-22 15:10:00,106.12,107.1,105.98,106.91,15669.0,105.0636,106.0339,104.925,105.8457,15669.0
2023-03-22 15:20:00,106.81,107.59,106.81,107.38,15496.0,105.7467,106.519,105.7467,106.3111,15496.0
2023-03-22 15:30:00,107.37,107.39,106.39,106.53,20082.0,106.3012,106.321,105.3309,105.4695,20082.0
2023-03-22 15:40:00,106.58,106.69,105.72,105.85,26553.0,105.519,105.6279,104.6676,104.7963,26553.0
2023-03-22 15:50:00,105.83,105.83,104.31,104.34,148283.0,104.7765,104.7765,103.2716,103.3013,148283.0
2023-03-23 09:30:00,106.02,106.64,105.9,106.63,13398.0,104.9646,105.5784,104.8458,105.5685,13398.0
2023-03-23 09:40:00,106.59,107.0,106.55,106.56,6381.0,105.5289,105.9349,105.4893,105.4992,6381.0
2023-03-23 09:50:00,106.58,106.86,106.53,106.86,5335.0,105.519,105.7962,105.4695,105.7962,5335.0
2023-03-23 10:00:00,106.97,107.33,106.97,107.23,11477.0,105.9052,106.2616,105.9052,106.1626,11477.0
2023-03-23 10:10:00,107.32,107.56,107.25,107.51,5091.0,106.2517,106.4893,106.1824,106.4398,5091.0
2023-03-23 10:20:00,107.44,107.78,107.34,107.56,8865.0,106.3705,106.7071,106.2715,106.4893,8865.0
2023-03-23 10:30:00,107.61,107.77,107.51,107.73,4939.0,106.5388,106.6972,106.4398,106.6576,4939.0
2023-03-23 10:40:00,107.77,108.21,107.6,108.17,6756.0,106.6972,107.1328,106.5289,107.0932,6756.0
2023-03-23 10:50:00,108.16,108.3,108.0,108.19,6941.0,107.0833,107.2219,106.9249,107.113,6941.0
2023-03-23 11:00:00,108.24,108.86,108.24,108.72,6891.0,107.1625,107.7763,107.1625,107.6377,6891.0
2023-03-23 11:10:00,108.71,108.9,108.64,108.64,5004.0,107.6278,107.8159,107.5585,107.5585,5004.0
2023-03-23 11:20:00,108.67,108.91,108.54,108.55,4000.0,107.5882,107.8258,107.4595,107.4694,4000.0
2023-03-23 11:30:00,108.47,108.6,108.38,108.48,3279.0,107.3902,107.5189,107.3011,107.4001,3279.0
2023-03-23 11:40:00,108.43,108.43,108.11,108.35,5359.0,107.3506,107.3506,107.0338,107.2714,5359.0
2023-03-23 11:50:00,108.37,108.49,108.3,108.4,4599.0,107.2912,107.41,107.2219,107.3209,4599.0
2023-03-23 12:00:00,108.39,108.44,108.24,108.4,4672.0,107.311,107.3605,107.1625,107.3209,4672.0
2023-03-23 12:10:00,108.36,108.36,107.69,107.85,5457.0,107.2813,107.2813,106.618,106.7764,5457.0
2023-03-23 12:20:00,107.76,108.07,107.75,108.0,6656.0,106.6873,106.9942,106.6774,106.9249,6656.0
2023-03-23 12:30:00,107.98,108.17,107.86,107.86,6055.0,106.9051,107.0932,106.7863,106.7863,6055.0
2023-03-23 12:40:00,107.86,107.97,107.73,107.97,4873.0,106.7863,106.8952,106.6576,106.8952,4873.0
2023-03-23 12:50:00,107.98,107.98,107.66,107.74,3747.0,106.9051,106.9051,106.5883,106.6675,3747.0
2023-03-23 13:00:00,107.75,108.02,107.66,107.7,2875.0,106.6774,106.9447,106.5883,106.6279,2875.0
2023-03-23 13:10:00,107.74,107.74,107.5,107.61,5019.0,106.6675,106.6675,106.4299,106.5388,5019.0
2023-03-23 13:20:00,107.63,107.91,107.46,107.56,7754.0,106.5586,106.8358,106.3903,106.4893,7754.0
2023-03-23 13:30:00,107.58,107.89,107.58,107.83,4315.0,106.5091,106.816,106.5091,106.7566,4315.0
2023-03-23 13:40:00,107.84,108.09,107.75,107.8,6572.0,106.7665,107.014,106.6774,106.7269,6572.0
2023-03-23 13:50:00,107.86,107.86,107.47,107.47,3740.0,106.7863,106.7863,106.4002,106.4002,3740.0
2023-03-23 14:00:00,107.55,107.77,107.33,107.33,6500.0,106.4794,106.6972,106.2616,106.2616,6500.0
2023-03-23 14:10:00,107.39,107.57,107.28,107.36,3602.0,106.321,106.4992,106.2121,106.2913,3602.0
2023-03-23 14:20:00,107.32,107.32,106.6,106.6,5099.0,106.2517,106.2517,105.5388,105.5388,5099.0
2023-03-23 14:30:00,106.64,106.74,106.26,106.26,6249.0,105.5784,105.6774,105.2022,105.2022,6249.0
2023-03-23 14:40:00,106.27,106.32,105.8,106.03,12327.0,105.2121,105.2616,104.7468,104.9745,12327.0
2023-03-23 14:50:00,106.02,106.13,105.51,106.13,10253.0,104.9646,105.0735,104.4597,105.0735,10253.0
2023-03-23 15:00:00,106.18,107.02,106.17,106.8,26550.0,105.123,105.9547,105.1131,105.7368,26550.0
2023-03-23 15:10:00,106.95,106.99,106.32,106.39,19248.0,105.8854,105.925,105.2616,105.3309,19248.0
2023-03-23 15:20:00,106.41,106.8,106.0,106.62,17428.0,105.3507,105.7368,104.9448,105.5586,17428.0
2023-03-23 15:30:00,106.61,106.91,106.38,106.84,25880.0,105.5487,105.8457,105.321,105.7764,25880.0
2023-03-23 15:40:00,106.79,107.67,106.73,107.4,43256.0,105.7269,106.5982,105.6675,106.3309,43256.0
2023-03-23 15:50:00,107.52,107.93,107.52,107.55,145646.0,106.4497,106.8556,106.4497,106.4794,145646.0
2023-03-24 09:30:00,106.64,106.64,106.0,106.17,22882.0,105.5784,105.5784,104.9448,105.1131,22882.0
2023-03-24 09:40:00,106.18,106.23,105.45,105.65,5396.0,105.123,105.1725,104.4003,104.5983,5396.0
2023-03-24 09:50:00,105.67,106.93,105.67,106.93,11433.0,104.6181,105.8656,104.6181,105.8656,11433.0
2023-03-24 10:00:00,106.78,107.0,106.43,106.44,11808.0,105.717,105.9349,105.3705,105.3804,11808.0
2023-03-24 10:10:00,106.29,106.89,106.21,106.27,8839.0,105.2319,105.8259,105.1527,105.2121,8839.0
2023-03-24 10:20:00,106.28,106.41,105.85,106.41,5424.0,105.222,105.3507,104.7963,105.3507,5424.0
2023-03-24 10:30:00,106.36,106.36,106.02,106.14,4600.0,105.3012,105.3012,104.9646,105.0834,4600.0
2023-03-24 10:40:00,105.94,106.11,105.8,105.95,5835.0,104.8854,105.0537,104.7468,104.8953,5835.0
2023-03-24 10:50:00,106.0,106.05,105.78,105.86,4931.0,104.9448,104.9943,104.727,104.8062,4931.0
2023-03-24 11:00:00,105.87,105.91,105.2,105.22,11042.0,104.8161,104.8557,104.1528,104.1726,11042.0
2023-03-24 11:10:00,105.12,105.22,104.92,104.96,14011.0,104.0736,104.1726,103.8756,103.9152,14011.0
2023-03-24 11:20:00,104.97,105.06,104.84,104.84,4803.0,103.9251,104.0142,103.7964,103.7964,4803.0
2023-03-24 11:30:00,104.82,104.82,104.44,104.64,7098.0,103.7766,103.7766,103.4003,103.5983,7098.0
2023-03-24 11:40:00,104.69,105.35,104.66,105.18,16296.0,103.6478,104.3013,103.6181,104.133,16296.0
2023-03-24 11:50:00,105.09,105.73,105.09,105.47,19886.0,104.0439,104.6775,104.0439,104.4201,19886.0
2023-03-24 12:00:00,105.53,105.91,105.22,105.3,15627.0,104.4795,104.8557,104.1726,104.2518,15627.0
2023-03-24 12:10:00,105.11,105.27,104.89,105.03,12246.0,104.0637,104.2221,103.8459,103.9845,12246.0
2023-03-24 12:20:00,105.05,105.23,105.02,105.11,9493.0,104.0043,104.1825,103.9746,104.0637,9493.0
2023-03-24 12:30:00,105.27,105.52,105.26,105.37,14153.0,104.2221,104.4696,104.2122,104.3211,14153.0
2023-03-24 12:40:00,105.42,105.96,105.32,105.75,11681.0,104.3706,104.9052,104.2716,104.6973,11681.0
2023-03-24 12:50:00,105.78,105.83,105.48,105.54,11513.0,104.727,104.7765,104.43,104.4894,11513.0
2023-03-24 13:00:00,105.56,105.68,105.46,105.52,13522.0,104.5092,104.628,104.4102,104.4696,13522.0
2023-03-24 13:10:00,105.6,105.83,105.45,105.45,6812.0,104.5488,104.7765,104.4003,104.4003,6812.0
2023-03-24 13:20:00,105.55,105.81,105.48,105.54,11123.0,104.4993,104.7567,104.43,104.4894,11123.0
2023-03-24 13:30:00,105.52,105.78,105.52,105.57,5196.0,104.4696,104.727,104.4696,104.5191,5196.0
2023-03-24 13:40:00,105.58,105.68,105.26,105.28,7258.0,104.529,104.628,104.2122,104.232,7258.0
2023-03-24 13:50:00,105.27,105.41,105.15,105.41,5253.0,104.2221,104.3607,104.1033,104.3607,5253.0
2023-03-24 14:00:00,105.45,105.65,105.3,105.54,11355.0,104.4003,104.5983,104.2518,104.4894,11355.0
2023-03-24 14:10:00,105.46,105.63,105.37,105.53,11654.0,104.4102,104.5785,104.3211,104.4795,11654.0
2023-03-24 14:20:00,105.53,105.61,105.37,105.43,10400.0,104.4795,104.5587,104.3211,104.3805,10400.0
2023-03-24 14:30:00,105.44,105.83,105.43,105.7,15004.0,104.3904,104.7765,104.3805,104.6478,15004.0
2023-03-24 14:40:00,105.72,105.94,105.68,105.78,18562.0,104.6676,104.8854,104.628,104.727,18562.0
2023-03-24 14:50:00,105.72,105.91,105.59,105.91,23381.0,104.6676,104.8557,104.5389,104.8557,23381.0
2023-03-24 15:00:00,105.91,105.91,105.6,105.73,21040.0,104.8557,104.8557,104.5488,104.6775,21040.0
2023-03-24 15:10:00,105.73,105.91,105.62,105.88,33518.0,104.6775,104.8557,104.5686,104.826,33518.0
2023-03-24 15:20:00,105.87,106.18,105.83,106.04,17761.0,104.8161,105.123,104.7765,104.9844,17761.0
2023-03-24 15:30:00,106.09,106.2,105.84,106.01,19646.0,105.0339,105.1428,104.7864,104.9547,19646.0
2023-03-24 15:40:00,106.02,106.21,105.96,106.18,24002.0,104.9646,105.1527,104.9052,105.123,24002.0
2023-03-24 15:50:00,106.16,106.44,105.82,106.34,209900.0,105.1032,105.3804,104.7666,105.2814,209900.0
2023-03-27 09:30:00,106.74,107.1,106.4,106.57,22496.0,105.6774,106.0339,105.3408,105.5091,22496.0
2023-03-27 09:40:00,106.67,107.4,106.66,107.36,11183.0,105.6081,106.3309,105.5982,106.2913,11183.0
2023-03-27 09:50:00,107.34,107.57,107.08,107.29,11010.0,106.2715,106.4992,106.0141,106.222,11010.0
2023-03-27 10:00:00,107.36,107.47,107.03,107.23,13092.0,106.2913,106.4002,105.9646,106.1626,13092.0
2023-03-27 10:10:00,107.27,107.27,106.72,106.86,15486.0,106.2022,106.2022,105.6576,105.7962,15486.0
2023-03-27 10:20:00,106.86,107.05,106.66,106.68,13300.0,105.7962,105.9844,105.5982,105.618,13300.0
2023-03-27 10:30:00,106.62,106.66,106.27,106.47,10756.0,105.5586,105.5982,105.2121,105.4101,10756.0
2023-03-27 10:40:00,106.58,106.58,106.26,106.3,6225.0,105.519,105.519,105.2022,105.2418,6225.0
2023-03-27 10:50:00,106.3,106.6,106.15,106.27,21741.0,105.2418,105.5388,105.0933,105.2121,21741.0
2023-03-27 11:00:00,106.24,106.44,105.79,105.87,13711.0,105.1824,105.3804,104.7369,104.8161,13711.0
2023-03-27 11:10:00,105.76,106.21,105.64,106.07,28171.0,104.7072,105.1527,104.5884,105.0141,28171.0
2023-03-27 11:20:00,106.12,106.26,106.1,106.23,9346.0,105.0636,105.2022,105.0438,105.1725,9346.0
2023-03-27 11:30:00,106.16,106.29,106.05,106.1,6139.0,105.1032,105.2319,104.9943,105.0438,6139.0
2023-03-27 11:40:00,106.05,106.05,105.75,105.78,5311.0,104.9943,104.9943,104.6973,104.727,5311.0
2023-03-27 11:50:00,105.78,105.83,105.33,105.43,9062.0,104.727,104.7765,104.2815,104.3805,9062.0
2023-03-27 12:00:00,105.48,105.61,105.41,105.57,4132.0,104.43,104.5587,104.3607,104.5191,4132.0
2023-03-27 12:10:00,105.65,105.92,105.57,105.87,7120.0,104.5983,104.8656,104.5191,104.8161,7120.0
2023-03-27 12:20:00,105.86,105.98,105.77,105.87,5797.0,104.8062,104.925,104.7171,104.8161,5797.0
2023-03-27 12:30:00,105.94,105.94,105.58,105.62,4477.0,104.8854,104.8854,104.529,104.5686,4477.0
2023-03-27 12:40:00,105.57,105.68,105.44,105.65,4154.0,104.5191,104.628,104.3904,104.5983,4154.0
2023-03-27 12:50:00,105.66,105.76,105.64,105.75,5594.0,104.6082,104.7072,104.5884,104.6973,5594.0
2023-03-27 13:00:00,105.82,106.13,105.82,106.06,6991.0,104.7666,105.0735,104.7666,105.0042,6991.0
2023-03-27 13:10:00,105.95,105.96,105.66,105.79,4929.0,104.8953,104.9052,104.6082,104.7369,4929.0
2023-03-27 13:20:00,105.83,106.12,105.83,106.02,4720.0,104.7765,105.0636,104.7765,104.9646,4720.0
2023-03-27 13:30:00,106.04,106.08,105.89,105.92,5969.0,104.9844,105.024,104.8359,104.8656,5969.0
2023-03-27 13:40:00,105.95,106.13,105.95,106.09,3721.0,104.8953,105.0735,104.8953,105.0339,3721.0
2023-03-27 13:50:00,106.09,106.09,105.78,105.79,5223.0,105.0339,105.0339,104.727,104.7369,5223.0
2023-03-27 14:00:00,105.74,105.74,105.6,105.6,7655.0,104.6874,104.6874,104.5488,104.5488,7655.0
2023-03-27 14:10:00,105.59,105.83,105.55,105.81,6923.0,104.5389,104.7765,104.4993,104.7567,6923.0
2023-03-27 14:20:00,105.84,106.07,105.83,105.99,9225.0,104.7864,105.0141,104.7765,104.9349,9225.0
2023-03-27 14:30:00,106.02,106.37,106.01,106.31,6033.0,104.9646,105.3111,104.9547,105.2517,6033.0
2023-03-27 14:40:00,106.3,106.36,106.24,106.31,4800.0,105.2418,105.3012,105.1824,105.2517,4800.0
2023-03-27 14:50:00,106.36,106.4,106.22,106.29,8134.0,105.3012,105.3408,105.1626,105.2319,8134.0
2023-03-27 15:00:00,106.29,106.46,105.99,106.01,9973.0,105.2319,105.4002,104.9349,104.9547,9973.0
2023-03-27 15:10:00,106.04,106.41,105.98,106.24,18837.0,104.9844,105.3507,104.925,105.1824,18837.0
2023-03-27 15:20:00,106.25,106.25,106.0,106.03,9862.0,105.1923,105.1923,104.9448,104.9745,9862.0
2023-03-27 15:30:00,106.03,106.12,105.55,105.67,33497.0,104.9745,105.0636,104.4993,104.6181,33497.0
2023-03-27 15:40:00,105.66,105.76,105.52,105.56,22414.0,104.6082,104.7072,104.4696,104.5092,22414.0
2023-03-27 15:50:00,105.52,105.62,105.06,105.35,91714.0,104.4696,104.5686,104.0142,104.3013,91714.0
2023-03-28 09:30:00,104.78,105.0,104.07,104.12,15543.0,103.737,103.9548,103.034,103.0835,15543.0
2023-03-28 09:40:00,104.1,104.19,103.77,103.94,12436.0,103.0637,103.1528,102.737,102.9053,12436.0
2023-03-28 09:50:00,104.04,104.04,103.6,103.84,18028.0,103.0043,103.0043,102.5687,102.8063,18028.0
2023-03-28 10:00:00,103.88,103.9,103.56,103.72,12183.0,102.8459,102.8657,102.5291,102.6875,12183.0
2023-03-28 10:10:00,103.7,104.04,103.7,103.95,8990.0,102.6677,103.0043,102.6677,102.9152,8990.0
2023-03-28 10:20:00,103.9,103.9,103.22,103.31,11946.0,102.8657,102.8657,102.1925,102.2816,11946.0
2023-03-28 10:30:00,103.33,103.33,102.62,102.69,16619.0,102.3014,102.3014,101.5985,101.6678,16619.0
2023-03-28 10:40:00,102.7,102.93,102.64,102.8,21063.0,101.6777,101.9054,101.6183,101.7767,21063.0
2023-03-28 10:50:00,102.83,102.91,102.72,102.8,5805.0,101.8064,101.8856,101.6975,101.7767,5805.0
2023-03-28 11:00:00,102.77,103.13,102.77,102.96,10850.0,101.747,102.1034,101.747,101.9351,10850.0
2023-03-28 11:10:00,102.92,103.21,102.89,103.08,6798.0,101.8955,102.1826,101.8658,102.0539,6798.0
2023-03-28 11:20:00,103.05,103.14,102.93,103.11,9558.0,102.0242,102.1133,101.9054,102.0836,9558.0
2023-03-28 11:30:00,103.1,103.57,103.08,103.53,7215.0,102.0737,102.539,102.0539,102.4994,7215.0
2023-03-28 11:40:00,103.53,103.53,103.18,103.23,6613.0,102.4994,102.4994,102.1529,102.2024,6613.0
2023-03-28 11:50:00,103.18,103.38,103.18,103.33,7672.0,102.1529,102.3509,102.1529,102.3014,7672.0
2023-03-28 12:00:00,103.36,103.4,103.2,103.27,5814.0,102.3311,102.3707,102.1727,102.242,5814.0
2023-03-28 12:10:00,103.31,103.31,102.96,103.07,12161.0,102.2816,102.2816,101.9351,102.044,12161.0
2023-03-28 12:20:00,103.11,103.18,102.55,102.6,14474.0,102.0836,102.1529,101.5292,101.5787,14474.0
2023-03-28 12:30:00,102.58,102.88,102.41,102.71,12625.0,101.5589,101.8559,101.3905,101.6876,12625.0
2023-03-28 12:40:00,102.73,102.98,102.63,102.89,9015.0,101.7074,101.9549,101.6084,101.8658,9015.0
2023-03-28 12:50:00,102.87,102.96,102.73,102.77,6708.0,101.846,101.9351,101.7074,101.747,6708.0
2023-03-28 13:00:00,102.76,102.92,102.65,102.77,6740.0,101.7371,101.8955,101.6282,101.747,6740.0
2023-03-28 13:10:00,102.75,102.75,102.44,102.67,17344.0,101.7272,101.7272,101.4202,101.648,17344.0
2023-03-28 13:20:00,102.68,102.69,102.57,102.67,3864.0,101.6579,101.6678,101.549,101.648,3864.0
2023-03-28 13:30:00,102.67,102.77,102.37,102.38,8724.0,101.648,101.747,101.3509,101.3608,8724.0
2023-03-28 13:40:00,102.38,102.44,102.2,102.44,8957.0,101.3608,101.4202,101.1826,101.4202,8957.0
2023-03-28 13:50:00,102.46,102.61,102.44,102.53,11281.0,101.44,101.5886,101.4202,101.5094,11281.0
2023-03-28 14:00:00,102.56,103.11,102.53,103.11,30312.0,101.5391,102.0836,101.5094,102.0836,30312.0
2023-03-28 14:10:00,103.12,103.31,103.1,103.2,21722.0,102.0935,102.2816,102.0737,102.1727,21722.0
2023-03-28 14:20:00,103.23,103.4,103.17,103.34,15773.0,102.2024,102.3707,102.143,102.3113,15773.0
2023-03-28 14:30:00,103.36,103.55,103.31,103.45,19583.0,102.3311,102.5192,102.2816,102.4202,19583.0
2023-03-28 14:40:00,103.47,103.72,103.46,103.59,17177.0,102.44,102.6875,102.4301,102.5588,17177.0
2023-03-28 14:50:00,103.59,103.7,103.55,103.61,13219.0,102.5588,102.6677,102.5192,102.5786,13219.0
2023-03-28 15:00:00,103.62,103.99,103.59,103.92,34209.0,102.5885,102.9548,102.5588,102.8855,34209.0
2023-03-28 15:10:00,103.94,103.99,103.77,103.78,32258.0,102.9053,102.9548,102.737,102.7469,32258.0
2023-03-28 15:20:00,103.78,103.81,103.63,103.66,15499.0,102.7469,102.7766,102.5984,102.6281,15499.0
2023-03-28 15:30:00,103.64,103.83,103.54,103.68,25868.0,102.6083,102.7964,102.5093,102.6479,25868.0
2023-03-28 15:40:00,103.7,103.71,103.54,103.67,15747.0,102.6677,102.6776,102.5093,102.638,15747.0
2023-03-28 15:50:00,103.69,104.37,103.55,104.26,91055.0,102.6578,103.331,102.5192,103.2221,91055.0
2023-03-29 09:30:00,106.27,106.27,105.73,105.77,17488.0,105.2121,105.2121,104.6775,104.7171,17488.0
2023-03-29 09:40:00,105.72,106.92,105.72,106.81,10540.0,104.6676,105.8557,104.6676,105.7467,10540.0
2023-03-29 09:50:00,106.81,106.94,106.26,106.26,7708.0,105.7467,105.8755,105.2022,105.2022,7708.0
2023-03-29 10:00:00,106.38,106.6,106.25,106.56,10630.0,105.321,105.5388,105.1923,105.4992,10630.0
2023-03-29 10:10:00,106.55,106.85,106.27,106.73,11275.0,105.4893,105.7863,105.2121,105.6675,11275.0
2023-03-29 10:20:00,106.68,106.86,106.39,106.52,8646.0,105.618,105.7962,105.3309,105.4596,8646.0
2023-03-29 10:30:00,106.67,106.75,106.29,106.35,6740.0,105.6081,105.6873,105.2319,105.2913,6740.0
2023-03-29 10:40:00,106.31,106.31,105.88,105.91,7031.0,105.2517,105.2517,104.826,104.8557,7031.0
2023-03-29 10:50:00,105.94,106.0,105.71,105.75,8993.0,104.8854,104.9448,104.6577,104.6973,8993.0
2023-03-29 11:00:00,105.78,106.21,105.77,106.13,8349.0,104.727,105.1527,104.7171,105.0735,8349.0
2023-03-29 11:10:00,106.08,106.23,106.05,106.12,7227.0,105.024,105.1725,104.9943,105.0636,7227.0
2023-03-29 11:20:00,106.15,106.46,106.15,106.28,3821.0,105.0933,105.4002,105.0933,105.222,3821.0
2023-03-29 11:30:00,106.3,106.4,106.21,106.28,8078.0,105.2418,105.3408,105.1527,105.222,8078.0
2023-03-29 11:40:00,106.28,106.4,106.17,106.31,7709.0,105.222,105.3408,105.1131,105.2517,7709.0
2023-03-29 11:50:00,106.24,106.4,106.22,106.3,9387.0,105.1824,105.3408,105.1626,105.2418,9387.0
2023-03-29 12:00:00,106.32,106.38,106.19,106.23,15644.0,105.2616,105.321,105.1329,105.1725,15644.0
2023-03-29 12:10:00,106.28,106.47,106.19,106.47,9487.0,105.222,105.4101,105.1329,105.4101,9487.0
2023-03-29 12:20:00,106.51,106.68,106.37,106.43,23202.0,105.4497,105.618,105.3111,105.3705,23202.0
2023-03-29 12:30:00,106.42,106.55,106.25,106.53,10566.0,105.3606,105.4893,105.1923,105.4695,10566.0
2023-03-29 12:40:00,106.52,106.52,106.15,106.2,6085.0,105.4596,105.4596,105.0933,105.1428,6085.0
2023-03-29 12:50:00,106.22,106.36,106.1,106.2,8268.0,105.1626,105.3012,105.0438,105.1428,8268.0
2023-03-29 13:00:00,106.19,106.38,106.06,106.36,4453.0,105.1329,105.321,105.0042,105.3012,4453.0
2023-03-29 13:10:00,106.3,106.38,106.25,106.34,5688.0,105.2418,105.321,105.1923,105.2814,5688.0
2023-03-29 13:20:00,106.33,106.38,106.21,106.35,9455.0,105.2715,105.321,105.1527,105.2913,9455.0
2023-03-29 13:30:00,106.34,106.38,106.14,106.21,20989.0,105.2814,105.321,105.0834,105.1527,20989.0
2023-03-29 13:40:00,106.24,106.5,106.18,106.5,10295.0,105.1824,105.4398,105.123,105.4398,10295.0
2023-03-29 13:50:00,106.5,106.71,106.5,106.66,10814.0,105.4398,105.6477,105.4398,105.5982,10814.0
2023-03-29 14:00:00,106.66,106.8,106.51,106.73,11560.0,105.5982,105.7368,105.4497,105.6675,11560.0
2023-03-29 14:10:00,106.75,106.79,106.57,106.63,9515.0,105.6873,105.7269,105.5091,105.5685,9515.0
2023-03-29 14:20:00,106.61,106.94,106.59,106.91,11062.0,105.5487,105.8755,105.5289,105.8457,11062.0
2023-03-29 14:30:00,106.94,107.19,106.91,107.17,12962.0,105.8755,106.123,105.8457,106.1032,12962.0
2023-03-29 14:40:00,107.15,107.35,107.1,107.35,16240.0,106.0834,106.2814,106.0339,106.2814,16240.0
2023-03-29 14:50:00,107.35,107.36,107.12,107.23,18828.0,106.2814,106.2913,106.0537,106.1626,18828.0
2023-03-29 15:00:00,107.23,107.62,107.16,107.62,42072.0,106.1626,106.5487,106.0933,106.5487,42072.0
2023-03-29 15:10:00,107.6,108.17,107.52,108.16,18498.0,106.5289,107.0932,106.4497,107.0833,18498.0
2023-03-29 15:20:00,108.16,108.43,108.07,108.41,30478.0,107.0833,107.3506,106.9942,107.3308,30478.0
2023-03-29 15:30:00,108.38,108.45,108.03,108.06,45344.0,107.3011,107.3704,106.9546,106.9843,45344.0
2023-03-29 15:40:00,108.07,108.07,107.86,107.89,38356.0,106.9942,106.9942,106.7863,106.816,38356.0
2023-03-29 15:50:00,107.88,107.88,107.0,107.4,189417.0,106.8061,106.8061,105.9349,106.3309,189417.0
2023-03-30 09:30:00,108.78,108.78,107.95,108.0,27183.0,107.6971,107.6971,106.8754,106.9249,27183.0
2023-03-30 09:40:00,107.95,108.33,107.88,108.15,11041.0,106.8754,107.2516,106.8061,107.0734,11041.0
2023-03-30 09:50:00,108.35,108.37,107.83,107.94,54173.0,107.2714,107.2912,106.7566,106.8655,54173.0
2023-03-30 10:00:00,108.03,108.29,107.66,107.72,33693.0,106.9546,107.212,106.5883,106.6477,33693.0
2023-03-30 10:10:00,107.68,107.91,107.26,107.54,83589.0,106.6081,106.8358,106.1923,106.4695,83589.0
2023-03-30 10:20:00,107.55,108.07,107.53,107.97,30675.0,106.4794,106.9942,106.4596,106.8952,30675.0
2023-03-30 10:30:00,107.95,108.17,107.8,107.88,16207.0,106.8754,107.0932,106.7269,106.8061,16207.0
2023-03-30 10:40:00,107.9,108.29,107.9,108.0,17632.0,106.8259,107.212,106.8259,106.9249,17632.0
2023-03-30 10:50:00,107.95,108.38,107.9,108.31,16425.0,106.8754,107.3011,106.8259,107.2318,16425.0
2023-03-30 11:00:00,108.31,108.73,108.27,108.68,14864.0,107.2318,107.6476,107.1922,107.5981,14864.0
2023-03-30 11:10:00,108.63,108.85,108.46,108.67,10195.0,107.5486,107.7664,107.3803,107.5882,10195.0
2023-03-30 11:20:00,108.66,108.7,108.12,108.24,7530.0,107.5783,107.6179,107.0437,107.1625,7530.0
2023-03-30 11:30:00,108.23,108.23,107.79,108.06,19447.0,107.1526,107.1526,106.717,106.9843,19447.0
2023-03-30 11:40:00,108.13,108.24,107.76,107.82,7988.0,107.0536,107.1625,106.6873,106.7467,7988.0
2023-03-30 11:50:00,107.77,107.93,107.67,107.77,18106.0,106.6972,106.8556,106.5982,106.6972,18106.0
2023-03-30 12:00:00,107.75,107.75,107.54,107.64,14483.0,106.6774,106.6774,106.4695,106.5685,14483.0
2023-03-30 12:10:00,107.64,107.68,107.33,107.45,10531.0,106.5685,106.6081,106.2616,106.3804,10531.0
2023-03-30 12:20:00,107.48,107.65,107.39,107.65,7710.0,106.4101,106.5784,106.321,106.5784,7710.0
2023-03-30 12:30:00,107.62,107.78,107.53,107.55,9670.0,106.5487,106.7071,106.4596,106.4794,9670.0
2023-03-30 12:40:00,107.55,107.61,107.35,107.42,7765.0,106.4794,106.5388,106.2814,106.3507,7765.0
2023-03-30 12:50:00,107.37,107.69,107.37,107.56,9424.0,106.3012,106.618,106.3012,106.4893,9424.0
2023-03-30 13:00:00,107.55,107.75,107.5,107.64,6098.0,106.4794,106.6774,106.4299,106.5685,6098.0
2023-03-30 13:10:00,107.67,107.7,107.51,107.51,6913.0,106.5982,106.6279,106.4398,106.4398,6913.0
2023-03-30 13:20:00,107.57,107.66,107.42,107.5,10747.0,106.4992,106.5883,106.3507,106.4299,10747.0
2023-03-30 13:30:00,107.44,107.44,106.96,106.96,26028.0,106.3705,106.3705,105.8953,105.8953,26028.0
2023-03-30 13:40:00,106.94,107.05,106.83,107.05,13312.0,105.8755,105.9844,105.7665,105.9844,13312.0
2023-03-30 13:50:00,107.08,107.42,107.07,107.38,16979.0,106.0141,106.3507,106.0042,106.3111,16979.0
2023-03-30 14:00:00,107.36,107.48,107.32,107.34,10504.0,106.2913,106.4101,106.2517,106.2715,10504.0
2023-03-30 14:10:00,107.36,107.45,107.31,107.35,13296.0,106.2913,106.3804,106.2418,106.2814,13296.0
2023-03-30 14:20:00,107.35,107.47,107.33,107.43,15929.0,106.2814,106.4002,106.2616,106.3606,15929.0
2023-03-30 14:30:00,107.44,107.62,107.35,107.42,21907.0,106.3705,106.5487,106.2814,106.3507,21907.0
2023-03-30 14:40:00,107.43,107.53,107.31,107.53,19472.0,106.3606,106.4596,106.2418,106.4596,19472.0
2023-03-30 14:50:00,107.49,107.63,107.4,107.62,12303.0,106.42,106.5586,106.3309,106.5487,12303.0
2023-03-30 15:00:00,107.63,107.78,107.53,107.55,15729.0,106.5586,106.7071,106.4596,106.4794,15729.0
2023-03-30 15:10:00,107.55,107.67,107.45,107.64,17898.0,106.4794,106.5982,106.3804,106.5685,17898.0
2023-03-30 15:20:00,107.67,107.93,107.66,107.86,18709.0,106.5982,106.8556,106.5883,106.7863,18709.0
2023-03-30 15:30:00,107.87,107.88,107.68,107.71,26542.0,106.7962,106.8061,106.6081,106.6378,26542.0
2023-03-30 15:40:00,107.71,107.78,107.4,107.43,31950.0,106.6378,106.7071,106.3309,106.3606,31950.0
2023-03-30 15:50:00,107.46,107.73,107.44,107.61,91248.0,106.3903,106.6576,106.3705,106.5388,91248.0
2023-03-31 09:30:00,107.04,107.71,106.64,107.65,32992.0,105.9745,106.6378,105.5784,106.5784,32992.0
2023-03-31 09:40:00,107.63,108.72,107.54,108.55,11466.0,106.5586,107.6377,106.4695,107.4694,11466.0
2023-03-31 09:50:00,108.44,108.44,107.9,108.06,9650.0,107.3605,107.3605,106.8259,106.9843,9650.0
2023-03-31 10:00:00,108.06,108.12,107.54,107.55,13830.0,106.9843,107.0437,106.4695,106.4794,13830.0
2023-03-31 10:10:00,107.49,107.76,107.43,107.57,13742.0,106.42,106.6873,106.3606,106.4992,13742.0
2023-03-31 10:20:00,107.52,107.65,107.44,107.44,7646.0,106.4497,106.5784,106.3705,106.3705,7646.0
2023-03-31 10:30:00,107.34,107.75,107.29,107.72,16148.0,106.2715,106.6774,106.222,106.6477,16148.0
2023-03-31 10:40:00,107.77,108.03,107.74,107.95,18151.0,106.6972,106.9546,106.6675,106.8754,18151.0
2023-03-31 10:50:00,107.95,107.98,107.66,107.92,9863.0,106.8754,106.9051,106.5883,106.8457,9863.0
2023-03-31 11:00:00,107.91,107.98,107.55,107.61,10905.0,106.8358,106.9051,106.4794,106.5388,10905.0
2023-03-31 11:10:00,107.62,107.82,107.58,107.8,10664.0,106.5487,106.7467,106.5091,106.7269,10664.0
2023-03-31 11:20:00,107.8,107.95,107.76,107.88,17010.0,106.7269,106.8754,106.6873,106.8061,17010.0
2023-03-31 11:30:00,107.84,108.16,107.75,108.05,31337.0,106.7665,107.0833,106.6774,106.9744,31337.0
2023-03-31 11:40:00,108.04,108.36,108.04,108.34,4975.0,106.9645,107.2813,106.9645,107.2615,4975.0
2023-03-31 11:50:00,108.26,108.34,108.22,108.28,6907.0,107.1823,107.2615,107.1427,107.2021,6907.0
2023-03-31 12:00:00,108.23,108.43,108.19,108.37,3815.0,107.1526,107.3506,107.113,107.2912,3815.0
2023-03-31 12:10:00,108.36,108.45,108.27,108.32,5194.0,107.2813,107.3704,107.1922,107.2417,5194.0
2023-03-31 12:20:00,108.34,108.6,108.33,108.46,8935.0,107.2615,107.5189,107.2516,107.3803,8935.0
2023-03-31 12:30:00,108.47,108.49,107.86,107.86,21700.0,107.3902,107.41,106.7863,106.7863,21700.0
2023-03-31 12:40:00,107.9,108.12,107.9,108.03,7521.0,106.8259,107.0437,106.8259,106.9546,7521.0
2023-03-31 12:50:00,108.1,108.16,107.82,107.88,16381.0,107.0239,107.0833,106.7467,106.8061,16381.0
2023-03-31 13:00:00,107.88,107.88,107.67,107.76,3839.0,106.8061,106.8061,106.5982,106.6873,3839.0
2023-03-31 13:10:00,107.83,107.86,107.68,107.84,4014.0,106.7566,106.7863,106.6081,106.7665,4014.0
2023-03-31 13:20:00,107.85,107.87,107.67,107.67,2573.0,106.7764,106.7962,106.5982,106.5982,2573.0
2023-03-31 13:30:00,107.6,107.66,107.32,107.32,11077.0,106.5289,106.5883,106.2517,106.2517,11077.0
2023-03-31 13:40:00,107.4,107.4,107.09,107.19,12236.0,106.3309,106.3309,106.024,106.123,12236.0
2023-03-31 13:50:00,107.18,107.25,107.04,107.09,16225.0,106.1131,106.1824,105.9745,106.024,16225.0
2023-03-31 14:00:00,107.06,107.22,107.05,107.15,15389.0,105.9943,106.1527,105.9844,106.0834,15389.0
2023-03-31 14:10:00,107.17,107.19,107.05,107.11,11000.0,106.1032,106.123,105.9844,106.0438,11000.0
2023-03-31 14:20:00,107.09,107.11,106.91,106.99,13838.0,106.024,106.0438,105.8457,105.925,13838.0
2023-03-31 14:30:00,107.01,107.05,106.89,106.91,12696.0,105.9448,105.9844,105.8259,105.8457,12696.0
2023-03-31 14:40:00,106.88,106.99,106.83,106.94,17420.0,105.816,105.925,105.7665,105.8755,17420.0
2023-03-31 14:50:00,106.92,107.12,106.9,107.04,16315.0,105.8557,106.0537,105.8358,105.9745,16315.0
2023-03-31 15:00:00,107.06,107.31,107.05,107.31,18621.0,105.9943,106.2418,105.9844,106.2418,18621.0
2023-03-31 15:10:00,107.3,107.33,107.16,107.29,19056.0,106.2319,106.2616,106.0933,106.222,19056.0
2023-03-31 15:20:00,107.33,107.43,107.28,107.34,29054.0,106.2616,106.3606,106.2121,106.2715,29054.0
2023-03-31 15:30:00,107.36,107.43,106.87,106.9,45112.0,106.2913,106.3606,105.8061,105.8358,45112.0
2023-03-31 15:40:00,106.91,107.05,106.79,106.84,53557.0,105.8457,105.9844,105.7269,105.7764,53557.0
2023-03-31 15:50:00,106.86,107.7,106.6,107.48,183717.0,105.7962,106.6279,105.5388,106.4101,183717.0
2023-04-03 09:30:00,106.54,107.24,106.31,106.77,20289.0,105.4794,106.1725,105.2517,105.7071,20289.0
2023-04-03 09:40:00,106.77,107.06,106.67,106.83,10341.0,105.7071,105.9943,105.6081,105.7665,10341.0
2023-04-03 09:50:00,106.76,106.78,106.03,106.13,10822.0,105.6972,105.717,104.9745,105.0735,10822.0
2023-04-03 10:00:00,106.29,106.32,105.91,106.02,5298.0,105.2319,105.2616,104.8557,104.9646,5298.0
2023-04-03 10:10:00,105.94,105.98,105.58,105.73,6910.0,104.8854,104.925,104.529,104.6775,6910.0
2023-04-03 10:20:00,105.75,106.33,105.73,106.18,8356.0,104.6973,105.2715,104.6775,105.123,8356.0
2023-04-03 10:30:00,106.2,106.36,105.82,105.91,10989.0,105.1428,105.3012,104.7666,104.8557,10989.0
2023-04-03 10:40:00,105.95,106.0,105.46,105.59,10667.0,104.8953,104.9448,104.4102,104.5389,10667.0
2023-04-03 10:50:00,105.6,105.61,105.11,105.29,18864.0,104.5488,104.5587,104.0637,104.2419,18864.0
2023-04-03 11:00:00,105.23,105.28,105.09,105.15,12573.0,104.1825,104.232,104.0439,104.1033,12573.0
2023-04-03 11:10:00,105.12,105.35,105.0,105.34,14868.0,104.0736,104.3013,103.9548,104.2914,14868.0
2023-04-03 11:20:00,105.33,105.37,105.19,105.26,8950.0,104.2815,104.3211,104.1429,104.2122,8950.0
2023-04-03 11:30:00,105.25,105.31,105.1,105.17,10584.0,104.2023,104.2617,104.0538,104.1231,10584.0
2023-04-03 11:40:00,105.18,105.33,105.03,105.33,8019.0,104.133,104.2815,103.9845,104.2815,8019.0
2023-04-03 11:50:00,105.32,105.32,105.15,105.18,7811.0,104.2716,104.2716,104.1033,104.133,7811.0
2023-04-03 12:00:00,105.22,105.53,105.0,105.49,9222.0,104.1726,104.4795,103.9548,104.4399,9222.0
2023-04-03 12:10:00,105.51,105.71,105.47,105.65,3906.0,104.4597,104.6577,104.4201,104.5983,3906.0
2023-04-03 12:20:00,105.71,105.72,105.51,105.51,3304.0,104.6577,104.6676,104.4597,104.4597,3304.0
2023-04-03 12:30:00,105.47,105.61,105.44,105.51,3200.0,104.4201,104.5587,104.3904,104.4597,3200.0
2023-04-03 12:40:00,105.51,105.66,105.48,105.66,2900.0,104.4597,104.6082,104.43,104.6082,2900.0
2023-04-03 12:50:00,105.66,105.68,105.36,105.37,2926.0,104.6082,104.628,104.3112,104.3211,2926.0
2023-04-03 13:00:00,105.29,105.34,105.16,105.34,7681.0,104.2419,104.2914,104.1132,104.2914,7681.0
2023-04-03 13:10:00,105.37,105.48,105.32,105.37,7054.0,104.3211,104.43,104.2716,104.3211,7054.0
2023-04-03 13:20:00,105.38,105.42,105.22,105.22,3620.0,104.331,104.3706,104.1726,104.1726,3620.0
2023-04-03 13:30:00,105.2,105.37,105.19,105.37,7277.0,104.1528,104.3211,104.1429,104.3211,7277.0
2023-04-03 13:40:00,105.3,105.33,105.17,105.32,5028.0,104.2518,104.2815,104.1231,104.2716,5028.0
2023-04-03 13:50:00,105.32,105.58,105.27,105.47,4200.0,104.2716,104.529,104.2221,104.4201,4200.0
2023-04-03 14:00:00,105.49,105.61,105.48,105.48,3932.0,104.4399,104.5587,104.43,104.43,3932.0
2023-04-03 14:10:00,105.46,105.74,105.46,105.73,7720.0,104.4102,104.6874,104.4102,104.6775,7720.0
2023-04-03 14:20:00,105.72,105.82,105.67,105.74,5501.0,104.6676,104.7666,104.6181,104.6874,5501.0
2023-04-03 14:30:00,105.73,106.1,105.69,105.99,9226.0,104.6775,105.0438,104.6379,104.9349,9226.0
2023-04-03 14:40:00,106.0,106.12,105.97,106.03,5568.0,104.9448,105.0636,104.9151,104.9745,5568.0
2023-04-03 14:50:00,106.03,106.13,105.92,105.95,4053.0,104.9745,105.0735,104.8656,104.8953,4053.0
2023-04-03 15:00:00,105.97,106.05,105.88,106.04,10092.0,104.9151,104.9943,104.826,104.9844,10092.0
2023-04-03 15:10:00,106.06,106.3,106.0,106.16,8615.0,105.0042,105.2418,104.9448,105.1032,8615.0
2023-04-03 15:20:00,106.13,106.35,106.12,106.33,10516.0,105.0735,105.2913,105.0636,105.2715,10516.0
2023-04-03 15:30:00,106.34,106.6,106.29,106.56,15570.0,105.2814,105.5388,105.2319,105.4992,15570.0
2023-04-03 15:40:00,106.51,106.65,106.34,106.46,29290.0,105.4497,105.5883,105.2814,105.4002,29290.0
2023-04-03 15:50:00,106.45,106.94,106.35,106.79,106805.0,105.3903,105.8755,105.2913,105.7269,106805.0
2023-04-04 09:30:00,106.92,107.31,106.49,106.56,16473.0,105.8557,106.2418,105.4299,105.4992,16473.0
2023-04-04 09:40:00,106.22,106.22,105.34,105.58,21857.0,105.1626,105.1626,104.2914,104.529,21857.0
2023-04-04 09:50:00,105.62,105.78,105.32,105.77,8508.0,104.5686,104.727,104.2716,104.7171,8508.0
2023-04-04 10:00:00,105.81,106.28,105.81,105.92,8436.0,104.7567,105.222,104.7567,104.8656,8436.0
2023-04-04 10:10:00,105.83,105.97,105.43,105.45,13720.0,104.7765,104.9151,104.3805,104.4003,13720.0
2023-04-04 10:20:00,105.46,105.46,105.0,105.22,11650.0,104.4102,104.4102,103.9548,104.1726,11650.0
2023-04-04 10:30:00,105.28,105.66,105.25,105.25,6010.0,104.232,104.6082,104.2023,104.2023,6010.0
2023-04-04 10:40:00,105.15,105.16,104.95,105.01,27188.0,104.1033,104.1132,103.9053,103.9647,27188.0
2023-04-04 10:50:00,105.05,105.35,105.0,105.22,12241.0,104.0043,104.3013,103.9548,104.1726,12241.0
2023-04-04 11:00:00,105.15,105.21,104.67,104.67,8685.0,104.1033,104.1627,103.628,103.628,8685.0
2023-04-04 11:10:00,104.67,104.78,104.36,104.52,9506.0,103.628,103.737,103.3211,103.4795,9506.0
2023-04-04 11:20:00,104.66,105.07,104.62,105.01,9627.0,103.6181,104.0241,103.5785,103.9647,9627.0
2023-04-04 11:30:00,104.99,105.02,104.72,104.73,6249.0,103.9449,103.9746,103.6776,103.6875,6249.0
2023-04-04 11:40:00,104.7,104.81,104.61,104.74,5403.0,103.6577,103.7667,103.5686,103.6974,5403.0
2023-04-04 11:50:00,104.63,104.75,104.55,104.55,8183.0,103.5884,103.7073,103.5092,103.5092,8183.0
2023-04-04 12:00:00,104.64,104.69,104.13,104.2,11622.0,103.5983,103.6478,103.0934,103.1627,11622.0
2023-04-04 12:10:00,104.24,104.4,104.1,104.16,4600.0,103.2023,103.3607,103.0637,103.1231,4600.0
2023-04-04 12:20:00,104.08,104.54,104.08,104.46,2820.0,103.0439,103.4993,103.0439,103.4201,2820.0
2023-04-04 12:30:00,104.47,104.6,104.4,104.43,5395.0,103.43,103.5587,103.3607,103.3904,5395.0
2023-04-04 12:40:00,104.48,104.63,104.46,104.57,4256.0,103.4399,103.5884,103.4201,103.529,4256.0
2023-04-04 12:50:00,104.55,104.56,104.41,104.45,3125.0,103.5092,103.5191,103.3706,103.4102,3125.0
2023-04-04 13:00:00,104.4,104.62,104.33,104.54,5911.0,103.3607,103.5785,103.2914,103.4993,5911.0
2023-04-04 13:10:00,104.46,104.69,104.35,104.61,5569.0,103.4201,103.6478,103.3112,103.5686,5569.0
2023-04-04 13:20:00,104.59,104.69,104.55,104.57,5379.0,103.5488,103.6478,103.5092,103.529,5379.0
2023-04-04 13:30:00,104.54,104.61,104.47,104.5,8320.0,103.4993,103.5686,103.43,103.4597,8320.0
2023-04-04 13:40:00,104.52,104.54,104.28,104.48,4748.0,103.4795,103.4993,103.2419,103.4399,4748.0
2023-04-04 13:50:00,104.47,104.47,104.31,104.34,5247.0,103.43,103.43,103.2716,103.3013,5247.0
2023-04-04 14:00:00,104.32,104.46,104.32,104.34,6172.0,103.2815,103.4201,103.2815,103.3013,6172.0
2023-04-04 14:10:00,104.34,104.45,104.21,104.26,6855.0,103.3013,103.4102,103.1726,103.2221,6855.0
2023-04-04 14:20:00,104.26,104.29,103.84,103.89,8518.0,103.2221,103.2518,102.8063,102.8558,8518.0
2023-04-04 14:30:00,103.88,104.22,103.82,104.12,28477.0,102.8459,103.1825,102.7865,103.0835,28477.0
2023-04-04 14:40:00,104.12,104.2,103.95,103.99,11120.0,103.0835,103.1627,102.9152,102.9548,11120.0
2023-04-04 14:50:00,104.0,104.05,103.49,103.54,19055.0,102.9647,103.0142,102.4598,102.5093,19055.0
2023-04-04 15:00:00,103.53,103.7,103.24,103.24,18323.0,102.4994,102.6677,102.2123,102.2123,18323.0
2023-04-04 15:10:00,103.22,103.49,103.14,103.39,26207.0,102.1925,102.4598,102.1133,102.3608,26207.0
2023-04-04 15:20:00,103.39,103.44,103.06,103.12,24747.0,102.3608,102.4103,102.0341,102.0935,24747.0
2023-04-04 15:30:00,103.14,103.2,102.97,103.08,31454.0,102.1133,102.1727,101.945,102.0539,31454.0
2023-04-04 15:40:00,103.06,103.13,102.73,102.9,57159.0,102.0341,102.1034,101.7074,101.8757,57159.0
2023-04-04 15:50:00,102.91,103.21,102.76,103.14,183340.0,101.8856,102.1826,101.7371,102.1133,183340.0
2023-04-05 09:30:00,101.96,102.34,101.6,101.69,29439.0,100.945,101.3212,100.5886,100.6777,29439.0
2023-04-05 09:40:00,101.7,101.77,100.95,100.99,48016.0,100.6876,100.7569,99.9451,99.9847,48016.0
2023-04-05 09:50:00,101.03,101.48,100.79,101.3,15679.0,100.0243,100.4698,99.7867,100.2916,15679.0
2023-04-05 10:00:00,101.38,101.54,100.8,100.87,15706.0,100.3708,100.5292,99.7966,99.8659,15706.0
2023-04-05 10:10:00,100.9,101.2,100.83,101.09,9748.0,99.8956,100.1926,99.8263,100.0837,9748.0
2023-04-05 10:20:00,101.11,101.55,101.1,101.28,5974.0,100.1035,100.5391,100.0936,100.2718,5974.0
2023-04-05 10:30:00,101.22,101.41,100.72,100.75,51579.0,100.2124,100.4005,99.7174,99.7471,51579.0
2023-04-05 10:40:00,100.71,100.76,100.45,100.55,50055.0,99.7075,99.757,99.4501,99.5491,50055.0
2023-04-05 10:50:00,100.58,100.77,100.25,100.73,38692.0,99.5788,99.7669,99.252,99.7273,38692.0
2023-04-05 11:00:00,100.7,100.89,100.53,100.63,21707.0,99.6976,99.8857,99.5293,99.6283,21707.0
2023-04-05 11:10:00,100.63,101.14,100.58,100.88,13862.0,99.6283,100.1332,99.5788,99.8758,13862.0
2023-04-05 11:20:00,100.9,101.0,100.65,100.72,8227.0,99.8956,99.9946,99.6481,99.7174,8227.0
2023-04-05 11:30:00,100.75,101.18,100.73,100.93,7702.0,99.7471,100.1728,99.7273,99.9253,7702.0
2023-04-05 11:40:00,100.96,101.01,100.74,100.92,8526.0,99.955,100.0045,99.7372,99.9154,8526.0
2023-04-05 11:50:00,100.86,100.92,100.66,100.92,4855.0,99.856,99.9154,99.658,99.9154,4855.0
2023-04-05 12:00:00,100.97,101.01,100.72,100.77,6701.0,99.9649,100.0045,99.7174,99.7669,6701.0
2023-04-05 12:10:00,100.79,100.84,100.55,100.79,4001.0,99.7867,99.8362,99.5491,99.7867,4001.0
2023-04-05 12:20:00,100.75,100.77,100.39,100.51,7065.0,99.7471,99.7669,99.3907,99.5095,7065.0
2023-04-05 12:30:00,100.55,100.84,100.45,100.76,5096.0,99.5491,99.8362,99.4501,99.757,5096.0
2023-04-05 12:40:00,100.78,100.8,100.57,100.59,4128.0,99.7768,99.7966,99.5689,99.5887,4128.0
2023-04-05 12:50:00,100.55,100.65,100.42,100.43,7709.0,99.5491,99.6481,99.4204,99.4303,7709.0
2023-04-05 13:00:00,100.37,100.55,100.36,100.48,4300.0,99.3709,99.5491,99.361,99.4798,4300.0
2023-04-05 13:10:00,100.46,100.53,100.34,100.49,5825.0,99.46,99.5293,99.3412,99.4897,5825.0
2023-04-05 13:20:00,100.5,100.53,100.27,100.49,3338.0,99.4996,99.5293,99.2718,99.4897,3338.0
2023-04-05 13:30:00,100.48,100.52,100.29,100.42,7061.0,99.4798,99.5194,99.2916,99.4204,7061.0
2023-04-05 13:40:00,100.43,100.57,100.24,100.24,6876.0,99.4303,99.5689,99.2421,99.2421,6876.0
2023-04-05 13:50:00,100.28,100.58,100.24,100.58,9826.0,99.2817,99.5788,99.2421,99.5788,9826.0
2023-04-05 14:00:00,100.58,100.92,100.56,100.77,8901.0,99.5788,99.9154,99.559,99.7669,8901.0
2023-04-05 14:10:00,100.71,100.74,100.58,100.72,5570.0,99.7075,99.7372,99.5788,99.7174,5570.0
2023-04-05 14:20:00,100.68,100.71,100.57,100.65,6672.0,99.6778,99.7075,99.5689,99.6481,6672.0
2023-04-05 14:30:00,100.63,101.09,100.63,101.05,4872.0,99.6283,100.0837,99.6283,100.0441,4872.0
2023-04-05 14:40:00,101.11,101.12,100.79,101.05,6432.0,100.1035,100.1134,99.7867,100.0441,6432.0
2023-04-05 14:50:00,101.06,101.06,100.87,101.01,5944.0,100.054,100.054,99.8659,100.0045,5944.0
2023-04-05 15:00:00,101.04,101.05,100.57,100.6,8556.0,100.0342,100.0441,99.5689,99.5986,8556.0
2023-04-05 15:10:00,100.63,100.8,100.62,100.74,14392.0,99.6283,99.7966,99.6184,99.7372,14392.0
2023-04-05 15:20:00,100.71,101.14,100.66,101.02,35735.0,99.7075,100.1332,99.658,100.0144,35735.0
2023-04-05 15:30:00,101.02,101.2,100.98,101.04,38433.0,100.0144,100.1926,99.9748,100.0342,38433.0
2023-04-05 15:40:00,101.02,101.29,100.87,100.97,50301.0,100.0144,100.2817,99.8659,99.9649,50301.0
2023-04-05 15:50:00,100.98,101.36,100.86,101.24,159900.0,99.9748,100.351,99.856,100.2322,159900.0
2023-04-06 09:30:00,99.93,100.61,99.25,99.92,45525.0,98.9352,99.6085,98.262,98.9253,45525.0
2023-04-06 09:40:00,100.0,100.22,99.7,99.94,13384.0,99.0045,99.2223,98.7075,98.9451,13384.0
2023-04-06 09:50:00,99.95,100.4,99.94,100.33,10964.0,98.955,99.4006,98.9451,99.3313,10964.0
2023-04-06 10:00:00,100.33,101.06,100.3,100.81,11337.0,99.3313,100.054,99.3015,99.8065,11337.0
2023-04-06 10:10:00,100.78,101.16,100.55,100.58,12508.0,99.7768,100.153,99.5491,99.5788,12508.0
2023-04-06 10:20:00,100.52,100.68,100.41,100.52,16930.0,99.5194,99.6778,99.4105,99.5194,16930.0
2023-04-06 10:30:00,100.53,100.76,100.34,100.37,19846.0,99.5293,99.757,99.3412,99.3709,19846.0
2023-04-06 10:40:00,100.38,100.44,100.09,100.31,6690.0,99.3808,99.4402,99.0936,99.3115,6690.0
2023-04-06 10:50:00,100.27,100.38,100.11,100.3,7295.0,99.2718,99.3808,99.1134,99.3015,7295.0
2023-04-06 11:00:00,100.32,100.62,100.27,100.62,6433.0,99.3214,99.6184,99.2718,99.6184,6433.0
2023-04-06 11:10:00,100.6,100.78,100.58,100.69,4244.0,99.5986,99.7768,99.5788,99.6877,4244.0
2023-04-06 11:20:00,100.69,100.71,100.52,100.57,3814.0,99.6877,99.7075,99.5194,99.5689,3814.0
2023-04-06 11:30:00,100.54,100.66,100.44,100.65,9476.0,99.5392,99.658,99.4402,99.6481,9476.0
2023-04-06 11:40:00,100.7,101.06,100.7,100.89,17555.0,99.6976,100.054,99.6976,99.8857,17555.0
2023-04-06 11:50:00,100.88,100.93,100.75,100.78,4370.0,99.8758,99.9253,99.7471,99.7768,4370.0
2023-04-06 12:00:00,100.79,101.07,100.78,100.87,26024.0,99.7867,100.0639,99.7768,99.8659,26024.0
2023-04-06 12:10:00,100.86,100.88,100.61,100.61,12554.0,99.856,99.8758,99.6085,99.6085,12554.0
2023-04-06 12:20:00,100.59,100.82,100.52,100.8,10682.0,99.5887,99.8164,99.5194,99.7966,10682.0
2023-04-06 12:30:00,100.82,101.0,100.66,100.66,5815.0,99.8164,99.9946,99.658,99.658,5815.0
2023-04-06 12:40:00,100.66,100.73,100.53,100.54,8932.0,99.658,99.7273,99.5293,99.5392,8932.0
2023-04-06 12:50:00,100.54,100.59,100.27,100.39,13317.0,99.5392,99.5887,99.2718,99.3907,13317.0
2023-04-06 13:00:00,100.32,100.47,100.23,100.45,5999.0,99.3214,99.4699,99.2322,99.4501,5999.0
2023-04-06 13:10:00,100.54,100.72,100.5,100.72,3744.0,99.5392,99.7174,99.4996,99.7174,3744.0
2023-04-06 13:20:00,100.7,100.79,100.66,100.67,6519.0,99.6976,99.7867,99.658,99.6679,6519.0
2023-04-06 13:30:00,100.67,100.86,100.56,100.78,14325.0,99.6679,99.856,99.559,99.7768,14325.0
2023-04-06 13:40:00,100.82,100.86,100.74,100.76,8824.0,99.8164,99.856,99.7372,99.757,8824.0
2023-04-06 13:50:00,100.75,100.82,100.71,100.81,9569.0,99.7471,99.8164,99.7075,99.8065,9569.0
2023-04-06 14:00:00,100.82,101.01,100.79,100.94,12446.0,99.8164,100.0045,99.7867,99.9352,12446.0
2023-04-06 14:10:00,100.94,100.99,100.85,100.91,7063.0,99.9352,99.9847,99.8461,99.9055,7063.0
2023-04-06 14:20:00,100.9,100.94,100.81,100.83,10301.0,99.8956,99.9352,99.8065,99.8263,10301.0
2023-04-06 14:30:00,100.83,100.91,100.71,100.71,15665.0,99.8263,99.9055,99.7075,99.7075,15665.0
2023-04-06 14:40:00,100.7,100.9,100.67,100.9,16208.0,99.6976,99.8956,99.6679,99.8956,16208.0
2023-04-06 14:50:00,100.9,100.95,100.68,100.72,9929.0,99.8956,99.9451,99.6778,99.7174,9929.0
2023-04-06 15:00:00,100.73,100.83,100.68,100.7,11626.0,99.7273,99.8263,99.6778,99.6976,11626.0
2023-04-06 15:10:00,100.69,100.72,100.46,100.5,13700.0,99.6877,99.7174,99.46,99.4996,13700.0
2023-04-06 15:20:00,100.48,100.65,100.48,100.63,11487.0,99.4798,99.6481,99.4798,99.6283,11487.0
2023-04-06 15:30:00,100.65,100.74,100.58,100.58,11684.0,99.6481,99.7372,99.5788,99.5788,11684.0
2023-04-06 15:40:00,100.55,100.59,100.45,100.56,27246.0,99.5491,99.5887,99.4501,99.559,27246.0
2023-04-06 15:50:00,100.55,100.55,100.27,100.42,133732.0,99.5491,99.5491,99.2718,99.4204,133732.0
2023-04-10 09:30:00,99.39,100.1,99.0,100.1,17461.0,98.4006,99.1035,98.0145,99.1035,17461.0
2023-04-10 09:40:00,100.15,100.81,100.15,100.45,11620.0,99.153,99.8065,99.153,99.4501,11620.0
2023-04-10 09:50:00,100.45,100.67,100.18,100.53,13085.0,99.4501,99.6679,99.1827,99.5293,13085.0
2023-04-10 10:00:00,100.52,100.73,100.31,100.66,6247.0,99.5194,99.7273,99.3115,99.658,6247.0
2023-04-10 10:10:00,100.66,100.84,100.48,100.78,6573.0,99.658,99.8362,99.4798,99.7768,6573.0
2023-04-10 10:20:00,100.74,100.81,100.44,100.63,9017.0,99.7372,99.8065,99.4402,99.6283,9017.0
2023-04-10 10:30:00,100.88,101.12,100.7,101.12,8465.0,99.8758,100.1134,99.6976,100.1134,8465.0
2023-04-10 10:40:00,101.29,101.29,100.92,101.1,3077.0,100.2817,100.2817,99.9154,100.0936,3077.0
2023-04-10 10:50:00,101.06,101.06,100.76,100.77,2113.0,100.054,100.054,99.757,99.7669,2113.0
2023-04-10 11:00:00,100.79,101.08,100.71,101.05,3200.0,99.7867,100.0738,99.7075,100.0441,3200.0
2023-04-10 11:10:00,101.07,101.37,101.05,101.19,4355.0,100.0639,100.3609,100.0441,100.1827,4355.0
2023-04-10 11:20:00,101.2,101.42,101.19,101.36,3941.0,100.1926,100.4104,100.1827,100.351,3941.0
2023-04-10 11:30:00,101.44,101.45,101.18,101.2,4293.0,100.4302,100.4401,100.1728,100.1926,4293.0
2023-04-10 11:40:00,101.23,101.31,101.08,101.12,2100.0,100.2223,100.3015,100.0738,100.1134,2100.0
2023-04-10 11:50:00,101.15,101.17,100.98,101.07,5799.0,100.1431,100.1629,99.9748,100.0639,5799.0
2023-04-10 12:00:00,101.02,101.15,100.91,101.15,4389.0,100.0144,100.1431,99.9055,100.1431,4389.0
2023-04-10 12:10:00,101.15,101.3,101.03,101.3,3081.0,100.1431,100.2916,100.0243,100.2916,3081.0
2023-04-10 12:20:00,101.4,101.61,101.35,101.55,4058.0,100.3906,100.5985,100.3411,100.5391,4058.0
2023-04-10 12:30:00,101.58,102.0,101.58,101.94,4198.0,100.5688,100.9846,100.5688,100.9252,4198.0
2023-04-10 12:40:00,101.94,102.12,101.93,102.09,18629.0,100.9252,101.1034,100.9153,101.0737,18629.0
2023-04-10 12:50:00,102.09,102.14,101.88,101.98,7969.0,101.0737,101.1232,100.8658,100.9648,7969.0
2023-04-10 13:00:00,102.02,102.08,101.92,102.06,22499.0,101.0044,101.0638,100.9054,101.044,22499.0
2023-04-10 13:10:00,102.07,102.12,101.93,101.93,17280.0,101.0539,101.1034,100.9153,100.9153,17280.0
2023-04-10 13:20:00,101.88,102.01,101.8,102.0,9544.0,100.8658,100.9945,100.7866,100.9846,9544.0
2023-04-10 13:30:00,102.01,102.03,101.92,101.97,11139.0,100.9945,101.0143,100.9054,100.9549,11139.0
2023-04-10 13:40:00,101.96,102.16,101.82,102.12,31672.0,100.945,101.143,100.8064,101.1034,31672.0
2023-04-10 13:50:00,102.1,102.14,101.96,102.0,5646.0,101.0836,101.1232,100.945,100.9846,5646.0
2023-04-10 14:00:00,102.0,102.11,101.94,101.95,7403.0,100.9846,101.0935,100.9252,100.9351,7403.0
2023-04-10 14:10:00,101.95,102.21,101.95,102.12,17246.0,100.9351,101.1925,100.9351,101.1034,17246.0
2023-04-10 14:20:00,102.18,102.21,102.01,102.07,7272.0,101.1628,101.1925,100.9945,101.0539,7272.0
2023-04-10 14:30:00,102.09,102.19,102.04,102.13,10551.0,101.0737,101.1727,101.0242,101.1133,10551.0
2023-04-10 14:40:00,102.1,102.14,102.04,102.09,3793.0,101.0836,101.1232,101.0242,101.0737,3793.0
2023-04-10 14:50:00,102.13,102.38,102.08,102.32,13099.0,101.1133,101.3608,101.0638,101.3014,13099.0
2023-04-10 15:00:00,102.34,102.41,102.2,102.24,15781.0,101.3212,101.3905,101.1826,101.2222,15781.0
2023-04-10 15:10:00,102.25,102.26,102.07,102.14,20027.0,101.2321,101.242,101.0539,101.1232,20027.0
2023-04-10 15:20:00,102.16,102.24,102.09,102.14,40514.0,101.143,101.2222,101.0737,101.1232,40514.0
2023-04-10 15:30:00,102.15,102.23,102.05,102.13,51139.0,101.1331,101.2123,101.0341,101.1133,51139.0
2023-04-10 15:40:00,102.14,102.51,102.1,102.51,33689.0,101.1232,101.4896,101.0836,101.4896,33689.0
2023-04-10 15:50:00,102.33,102.78,102.27,102.77,134181.0,101.3113,101.7569,101.2519,101.747,134181.0
2023-04-11 09:30:00,103.6,103.76,103.28,103.58,18808.0,102.5687,102.7271,102.2519,102.5489,18808.0
2023-04-11 09:40:00,103.56,103.64,103.0,103.2,15836.0,102.5291,102.6083,101.9747,102.1727,15836.0
2023-04-11 09:50:00,103.21,103.46,103.13,103.25,6657.0,102.1826,102.4301,102.1034,102.2222,6657.0
2023-04-11 10:00:00,103.35,103.43,103.14,103.31,6104.0,102.3212,102.4004,102.1133,102.2816,6104.0
2023-04-11 10:10:00,103.26,103.26,102.85,102.95,8865.0,102.2321,102.2321,101.8262,101.9252,8865.0
2023-04-11 10:20:00,103.0,103.3,103.0,103.16,9006.0,101.9747,102.2717,101.9747,102.1331,9006.0
2023-04-11 10:30:00,103.2,103.28,102.93,103.01,4196.0,102.1727,102.2519,101.9054,101.9846,4196.0
2023-04-11 10:40:00,102.94,103.01,102.45,102.63,7592.0,101.9153,101.9846,101.4301,101.6084,7592.0
2023-04-11 10:50:00,102.65,102.72,102.36,102.43,11259.0,101.6282,101.6975,101.341,101.4103,11259.0
2023-04-11 11:00:00,102.47,102.69,102.45,102.48,13951.0,101.4499,101.6678,101.4301,101.4598,13951.0
2023-04-11 11:10:00,102.48,102.85,102.43,102.84,12419.0,101.4598,101.8262,101.4103,101.8163,12419.0
2023-04-11 11:20:00,102.93,102.93,102.67,102.67,4760.0,101.9054,101.9054,101.648,101.648,4760.0
2023-04-11 11:30:00,102.69,102.9,102.65,102.9,3557.0,101.6678,101.8757,101.6282,101.8757,3557.0
2023-04-11 11:40:00,102.91,103.17,102.9,103.13,3446.0,101.8856,102.143,101.8757,102.1034,3446.0
2023-04-11 11:50:00,103.18,103.25,103.15,103.25,5469.0,102.1529,102.2222,102.1232,102.2222,5469.0
2023-04-11 12:00:00,103.25,103.37,103.22,103.37,5089.0,102.2222,102.341,102.1925,102.341,5089.0
2023-04-11 12:10:00,103.38,103.48,103.13,103.14,4536.0,102.3509,102.4499,102.1034,102.1133,4536.0
2023-04-11 12:20:00,103.27,103.31,103.03,103.03,3798.0,102.242,102.2816,102.0044,102.0044,3798.0
2023-04-11 12:30:00,103.08,103.09,102.73,102.73,6611.0,102.0539,102.0638,101.7074,101.7074,6611.0
2023-04-11 12:40:00,102.76,102.83,102.72,102.81,3213.0,101.7371,101.8064,101.6975,101.7866,3213.0
2023-04-11 12:50:00,102.8,102.82,102.69,102.76,4136.0,101.7767,101.7965,101.6678,101.7371,4136.0
2023-04-11 13:00:00,102.8,102.81,102.71,102.78,4030.0,101.7767,101.7866,101.6876,101.7569,4030.0
2023-04-11 13:10:00,102.75,102.75,102.61,102.63,3717.0,101.7272,101.7272,101.5886,101.6084,3717.0
2023-04-11 13:20:00,102.59,102.66,102.58,102.64,3283.0,101.5688,101.6381,101.5589,101.6183,3283.0
2023-04-11 13:30:00,102.66,102.73,102.63,102.68,4823.0,101.6381,101.7074,101.6084,101.6579,4823.0
2023-04-11 13:40:00,102.73,102.84,102.69,102.81,5186.0,101.7074,101.8163,101.6678,101.7866,5186.0
2023-04-11 13:50:00,102.81,102.92,102.69,102.92,4607.0,101.7866,101.8955,101.6678,101.8955,4607.0
2023-04-11 14:00:00,102.91,102.91,102.77,102.81,3275.0,101.8856,101.8856,101.747,101.7866,3275.0
2023-04-11 14:10:00,102.78,102.89,102.74,102.87,6095.0,101.7569,101.8658,101.7173,101.846,6095.0
2023-04-11 14:20:00,102.93,102.93,102.81,102.9,3576.0,101.9054,101.9054,101.7866,101.8757,3576.0
2023-04-11 14:30:00,102.93,103.01,102.84,103.0,4841.0,101.9054,101.9846,101.8163,101.9747,4841.0
2023-04-11 14:40:00,103.01,103.02,102.78,102.79,6915.0,101.9846,101.9945,101.7569,101.7668,6915.0
2023-04-11 14:50:00,102.72,102.83,102.7,102.83,5170.0,101.6975,101.8064,101.6777,101.8064,5170.0
2023-04-11 15:00:00,102.82,102.82,102.57,102.64,7342.0,101.7965,101.7965,101.549,101.6183,7342.0
2023-04-11 15:10:00,102.64,102.8,102.64,102.72,6338.0,101.6183,101.7767,101.6183,101.6975,6338.0
2023-04-11 15:20:00,102.72,102.82,102.71,102.81,9612.0,101.6975,101.7965,101.6876,101.7866,9612.0
2023-04-11 15:30:00,102.84,102.85,102.5,102.55,9968.0,101.8163,101.8262,101.4796,101.5292,9968.0
2023-04-11 15:40:00,102.54,102.61,102.41,102.51,16949.0,101.5193,101.5886,101.3905,101.4896,16949.0
2023-04-11 15:50:00,102.48,102.48,102.06,102.29,129200.0,101.4598,101.4598,101.044,101.2717,129200.0
2023-04-12 09:30:00,103.42,103.71,102.8,102.81,11467.0,102.3905,102.6776,101.7767,101.7866,11467.0
2023-04-12 09:40:00,102.96,103.04,101.66,102.09,9732.0,101.9351,102.0143,100.648,101.0737,9732.0
2023-04-12 09:50:00,102.06,102.2,101.73,102.07,10374.0,101.044,101.1826,100.7173,101.0539,10374.0
2023-04-12 10:00:00,102.09,102.89,101.96,102.82,11699.0,101.0737,101.8658,100.945,101.7965,11699.0
2023-04-12 10:10:00,102.89,102.99,102.57,102.58,5200.0,101.8658,101.9648,101.549,101.5589,5200.0
2023-04-12 10:20:00,102.54,103.06,102.42,102.99,12429.0,101.5193,102.0341,101.4004,101.9648,12429.0
2023-04-12 10:30:00,103.02,103.08,102.28,102.38,10003.0,101.9945,102.0539,101.2618,101.3608,10003.0
2023-04-12 10:40:00,102.43,102.99,102.42,102.99,6311.0,101.4103,101.9648,101.4004,101.9648,6311.0
2023-04-12 10:50:00,102.92,102.95,102.46,102.49,6402.0,101.8955,101.9252,101.44,101.4697,6402.0
2023-04-12 11:00:00,102.48,102.62,102.1,102.17,9275.0,101.4598,101.5985,101.0836,101.1529,9275.0
2023-04-12 11:10:00,102.15,102.15,101.88,101.95,9009.0,101.1331,101.1331,100.8658,100.9351,9009.0
2023-04-12 11:20:00,102.0,102.3,101.99,102.25,7697.0,100.9846,101.2816,100.9747,101.2321,7697.0
2023-04-12 11:30:00,102.25,102.36,102.12,102.15,5123.0,101.2321,101.341,101.1034,101.1331,5123.0
2023-04-12 11:40:00,102.14,102.46,102.11,102.45,8120.0,101.1232,101.44,101.0935,101.4301,8120.0
2023-04-12 11:50:00,102.48,102.65,102.36,102.62,7281.0,101.4598,101.6282,101.341,101.5985,7281.0
2023-04-12 12:00:00,102.61,102.68,102.57,102.6,6336.0,101.5886,101.6579,101.549,101.5787,6336.0
2023-04-12 12:10:00,102.61,102.65,102.47,102.6,6270.0,101.5886,101.6282,101.4499,101.5787,6270.0
2023-04-12 12:20:00,102.56,102.96,102.56,102.86,2717.0,101.5391,101.9351,101.5391,101.8361,2717.0
2023-04-12 12:30:00,102.86,102.94,102.74,102.86,9134.0,101.8361,101.9153,101.7173,101.8361,9134.0
2023-04-12 12:40:00,102.92,102.92,102.64,102.72,4897.0,101.8955,101.8955,101.6183,101.6975,4897.0
2023-04-12 12:50:00,102.7,102.83,102.67,102.8,3519.0,101.6777,101.8064,101.648,101.7767,3519.0
2023-04-12 13:00:00,102.82,102.87,102.59,102.84,4877.0,101.7965,101.846,101.5688,101.8163,4877.0
2023-04-12 13:10:00,102.85,102.93,102.78,102.81,4496.0,101.8262,101.9054,101.7569,101.7866,4496.0
2023-04-12 13:20:00,102.84,102.84,102.61,102.79,3566.0,101.8163,101.8163,101.5886,101.7668,3566.0
2023-04-12 13:30:00,102.85,102.88,102.63,102.64,4447.0,101.8262,101.8559,101.6084,101.6183,4447.0
2023-04-12 13:40:00,102.67,102.72,102.51,102.69,4922.0,101.648,101.6975,101.4896,101.6678,4922.0
2023-04-12 13:50:00,102.67,102.81,102.66,102.81,3227.0,101.648,101.7866,101.6381,101.7866,3227.0
2023-04-12 14:00:00,102.83,102.92,102.62,102.64,6775.0,101.8064,101.8955,101.5985,101.6183,6775.0
2023-04-12 14:10:00,102.64,102.95,102.6,102.94,2958.0,101.6183,101.9252,101.5787,101.9153,2958.0
2023-04-12 14:20:00,102.91,102.91,102.16,102.3,8522.0,101.8856,101.8856,101.143,101.2816,8522.0
2023-04-12 14:30:00,102.24,102.24,102.05,102.1,6775.0,101.2222,101.2222,101.0341,101.0836,6775.0
2023-04-12 14:40:00,101.99,102.25,101.92,101.94,9485.0,100.9747,101.2321,100.9054,100.9252,9485.0
2023-04-12 14:50:00,101.87,102.21,101.87,102.06,5299.0,100.8559,101.1925,100.8559,101.044,5299.0
2023-04-12 15:00:00,102.04,102.15,101.88,101.99,10506.0,101.0242,101.1331,100.8658,100.9747,10506.0
2023-04-12 15:10:00,101.84,101.85,101.56,101.6,10855.0,100.8262,100.8361,100.549,100.5886,10855.0
2023-04-12 15:20:00,101.62,101.72,101.45,101.55,7362.0,100.6084,100.7074,100.4401,100.5391,7362.0
2023-04-12 15:30:00,101.54,101.81,101.5,101.8,12329.0,100.5292,100.7965,100.4896,100.7866,12329.0
2023-04-12 15:40:00,101.82,101.86,101.59,101.69,17179.0,100.8064,100.846,100.5787,100.6777,17179.0
2023-04-12 15:50:00,101.67,101.76,101.39,101.54,104715.0,100.6579,100.747,100.3807,100.5292,104715.0
2023-04-13 09:30:00,101.55,102.36,101.55,101.82,22015.0,100.5391,101.341,100.5391,100.8064,22015.0
2023-04-13 09:40:00,101.61,101.72,101.05,101.05,6702.0,100.5985,100.7074,100.0441,100.0441,6702.0
2023-04-13 09:50:00,101.11,101.14,100.56,100.71,10809.0,100.1035,100.1332,99.559,99.7075,10809.0
2023-04-13 10:00:00,100.75,101.22,100.49,101.14,9196.0,99.7471,100.2124,99.4897,100.1332,9196.0
2023-04-13 10:10:00,101.07,101.39,100.94,101.22,8221.0,100.0639,100.3807,99.9352,100.2124,8221.0
2023-04-13 10:20:00,101.24,101.29,101.01,101.2,7858.0,100.2322,100.2817,100.0045,100.1926,7858.0
2023-04-13 10:30:00,101.17,101.27,100.9,101.06,6514.0,100.1629,100.2619,99.8956,100.054,6514.0
2023-04-13 10:40:00,101.04,101.04,100.82,101.0,6821.0,100.0342,100.0342,99.8164,99.9946,6821.0
2023-04-13 10:50:00,100.98,101.12,100.82,100.82,3167.0,99.9748,100.1134,99.8164,99.8164,3167.0
2023-04-13 11:00:00,100.89,101.24,100.89,101.15,9059.0,99.8857,100.2322,99.8857,100.1431,9059.0
2023-04-13 11:10:00,101.14,101.15,101.0,101.06,7260.0,100.1332,100.1431,99.9946,100.054,7260.0
2023-04-13 11:20:00,101.12,101.27,101.06,101.22,5162.0,100.1134,100.2619,100.054,100.2124,5162.0
2023-04-13 11:30:00,101.3,101.44,101.28,101.31,4874.0,100.2916,100.4302,100.2718,100.3015,4874.0
2023-04-13 11:40:00,101.34,101.63,101.34,101.46,2634.0,100.3312,100.6183,100.3312,100.45,2634.0
2023-04-13 11:50:00,101.39,101.71,101.31,101.69,3871.0,100.3807,100.6975,100.3015,100.6777,3871.0
2023-04-13 12:00:00,101.72,101.95,101.69,101.84,6194.0,100.7074,100.9351,100.6777,100.8262,6194.0
2023-04-13 12:10:00,101.78,101.82,101.66,101.74,3441.0,100.7668,100.8064,100.648,100.7272,3441.0
2023-04-13 12:20:00,101.7,101.85,101.7,101.79,4959.0,100.6876,100.8361,100.6876,100.7767,4959.0
2023-04-13 12:30:00,101.82,101.82,101.65,101.68,4769.0,100.8064,100.8064,100.6381,100.6678,4769.0
2023-04-13 12:40:00,101.67,101.67,101.56,101.62,2000.0,100.6579,100.6579,100.549,100.6084,2000.0
2023-04-13 12:50:00,101.58,101.63,101.53,101.63,3993.0,100.5688,100.6183,100.5193,100.6183,3993.0
2023-04-13 13:00:00,101.65,101.79,101.54,101.68,4505.0,100.6381,100.7767,100.5292,100.6678,4505.0
2023-04-13 13:10:00,101.72,101.94,101.72,101.91,5729.0,100.7074,100.9252,100.7074,100.8955,5729.0
2023-04-13 13:20:00,101.91,101.91,101.78,101.89,4309.0,100.8955,100.8955,100.7668,100.8757,4309.0
2023-04-13 13:30:00,101.86,102.06,101.84,102.05,6717.0,100.846,101.044,100.8262,101.0341,6717.0
2023-04-13 13:40:00,102.05,102.21,102.05,102.15,4736.0,101.0341,101.1925,101.0341,101.1331,4736.0
2023-04-13 13:50:00,102.15,102.18,102.04,102.09,3148.0,101.1331,101.1628,101.0242,101.0737,3148.0
2023-04-13 14:00:00,102.06,102.15,102.05,102.11,5302.0,101.044,101.1331,101.0341,101.0935,5302.0
2023-04-13 14:10:00,102.11,102.27,102.11,102.27,10994.0,101.0935,101.2519,101.0935,101.2519,10994.0
2023-04-13 14:20:00,102.25,102.3,102.17,102.25,3960.0,101.2321,101.2816,101.1529,101.2321,3960.0
2023-04-13 14:30:00,102.22,102.3,102.13,102.29,4958.0,101.2024,101.2816,101.1133,101.2717,4958.0
2023-04-13 14:40:00,102.23,102.4,102.2,102.32,5298.0,101.2123,101.3806,101.1826,101.3014,5298.0
2023-04-13 14:50:00,102.32,102.36,102.22,102.3,8109.0,101.3014,101.341,101.2024,101.2816,8109.0
2023-04-13 15:00:00,102.31,102.5,102.28,102.47,6414.0,101.2915,101.4796,101.2618,101.4499,6414.0
2023-04-13 15:10:00,102.48,102.5,102.24,102.27,11011.0,101.4598,101.4796,101.2222,101.2519,11011.0
2023-04-13 15:20:00,102.27,102.47,102.24,102.33,11403.0,101.2519,101.4499,101.2222,101.3113,11403.0
2023-04-13 15:30:00,102.32,102.35,102.2,102.3,13592.0,101.3014,101.3311,101.1826,101.2816,13592.0
2023-04-13 15:40:00,102.31,102.47,102.23,102.27,12982.0,101.2915,101.4499,101.2123,101.2519,12982.0
2023-04-13 15:50:00,102.25,102.26,101.88,101.95,99157.0,101.2321,101.242,100.8658,100.9351,99157.0
2023-04-14 09:30:00,101.76,102.2,101.55,101.97,68117.0,100.747,101.1826,100.5391,100.9549,68117.0
2023-04-14 09:40:00,102.0,102.39,101.8,102.23,23953.0,100.9846,101.3707,100.7866,101.2123,23953.0
2023-04-14 09:50:00,102.27,102.56,102.23,102.34,23423.0,101.2519,101.5391,101.2123,101.3212,23423.0
2023-04-14 10:00:00,102.32,102.76,102.01,102.14,20545.0,101.3014,101.7371,100.9945,101.1232,20545.0
2023-04-14 10:10:00,102.26,102.35,101.68,101.72,6963.0,101.242,101.3311,100.6678,100.7074,6963.0
2023-04-14 10:20:00,101.71,101.78,101.43,101.47,9145.0,100.6975,100.7668,100.4203,100.4599,9145.0
2023-04-14 10:30:00,101.54,101.59,101.22,101.37,6230.0,100.5292,100.5787,100.2124,100.3609,6230.0
2023-04-14 10:40:00,101.33,101.39,100.96,101.32,6427.0,100.3213,100.3807,99.955,100.3114,6427.0
2023-04-14 10:50:00,101.29,101.44,101.14,101.23,9150.0,100.2817,100.4302,100.1332,100.2223,9150.0
2023-04-14 11:00:00,101.23,101.25,100.87,100.89,7901.0,100.2223,100.2421,99.8659,99.8857,7901.0
2023-04-14 11:10:00,100.9,101.05,100.9,101.03,14919.0,99.8956,100.0441,99.8956,100.0243,14919.0
2023-04-14 11:20:00,101.05,101.11,100.87,100.91,9343.0,100.0441,100.1035,99.8659,99.9055,9343.0
2023-04-14 11:30:00,100.93,101.01,100.52,100.52,8714.0,99.9253,100.0045,99.5194,99.5194,8714.0
2023-04-14 11:40:00,100.5,100.61,100.38,100.45,11272.0,99.4996,99.6085,99.3808,99.4501,11272.0
2023-04-14 11:50:00,100.47,100.61,100.41,100.52,10178.0,99.4699,99.6085,99.4105,99.5194,10178.0
2023-04-14 12:00:00,100.52,100.53,100.11,100.31,13667.0,99.5194,99.5293,99.1134,99.3115,13667.0
2023-04-14 12:10:00,100.28,100.28,100.06,100.1,7891.0,99.2817,99.2817,99.0639,99.1035,7891.0
2023-04-14 12:20:00,100.03,100.25,100.02,100.09,10096.0,99.0342,99.252,99.0243,99.0936,10096.0
2023-04-14 12:30:00,100.05,100.24,99.98,100.14,10980.0,99.054,99.2421,98.9847,99.1431,10980.0
2023-04-14 12:40:00,100.11,100.16,99.78,99.89,12877.0,99.1134,99.1629,98.7867,98.8956,12877.0
2023-04-14 12:50:00,99.85,100.0,99.84,99.91,7953.0,98.856,99.0045,98.8461,98.9154,7953.0
2023-04-14 13:00:00,99.92,100.18,99.86,100.1,10961.0,98.9253,99.1827,98.8659,99.1035,10961.0
2023-04-14 13:10:00,100.12,100.24,100.08,100.19,7758.0,99.1233,99.2421,99.0837,99.1926,7758.0
2023-04-14 13:20:00,100.18,100.18,99.81,99.81,8338.0,99.1827,99.1827,98.8164,98.8164,8338.0
2023-04-14 13:30:00,99.76,99.89,99.66,99.87,10885.0,98.7669,98.8956,98.6679,98.8758,10885.0
2023-04-14 13:40:00,99.89,100.06,99.83,100.02,8196.0,98.8956,99.0639,98.8362,99.0243,8196.0
2023-04-14 13:50:00,100.01,100.23,100.01,100.18,8029.0,99.0144,99.2322,99.0144,99.1827,8029.0
2023-04-14 14:00:00,100.17,100.27,99.91,100.23,29132.0,99.1728,99.2718,98.9154,99.2322,29132.0
2023-04-14 14:10:00,100.23,100.48,100.23,100.46,7140.0,99.2322,99.4798,99.2322,99.46,7140.0
2023-04-14 14:20:00,100.46,100.75,100.46,100.72,8549.0,99.46,99.7471,99.46,99.7174,8549.0
2023-04-14 14:30:00,100.75,100.82,100.71,100.73,8712.0,99.7471,99.8164,99.7075,99.7273,8712.0
2023-04-14 14:40:00,100.71,100.82,100.65,100.8,12031.0,99.7075,99.8164,99.6481,99.7966,12031.0
2023-04-14 14:50:00,100.77,100.77,100.54,100.69,10102.0,99.7669,99.7669,99.5392,99.6877,10102.0
2023-04-14 15:00:00,100.72,100.72,100.48,100.54,12688.0,99.7174,99.7174,99.4798,99.5392,12688.0
2023-04-14 15:10:00,100.54,100.55,100.15,100.33,20168.0,99.5392,99.5491,99.153,99.3313,20168.0
2023-04-14 15:20:00,100.36,100.66,100.23,100.64,13956.0,99.361,99.658,99.2322,99.6382,13956.0
2023-04-14 15:30:00,100.64,100.67,100.46,100.58,16215.0,99.6382,99.6679,99.46,99.5788,16215.0
2023-04-14 15:40:00,100.61,100.8,100.49,100.78,21390.0,99.6085,99.7966,99.4897,99.7768,21390.0
2023-04-14 15:50:00,100.73,100.78,100.56,100.76,115725.0,99.7273,99.7768,99.559,99.757,115725.0
2023-04-17 09:30:00,96.65,97.84,96.54,97.37,76026.0,95.6879,96.866,95.579,96.4007,76026.0
2023-04-17 09:40:00,97.31,97.43,96.32,96.74,45530.0,96.3413,96.4601,95.3612,95.777,45530.0
2023-04-17 09:50:00,96.74,96.79,95.78,96.29,17632.0,95.777,95.8265,94.8265,95.3315,17632.0
2023-04-17 10:00:00,96.31,96.74,96.27,96.58,39269.0,95.3513,95.777,95.3117,95.6186,39269.0
2023-04-17 10:10:00,96.62,97.04,96.55,96.84,17401.0,95.6582,96.074,95.5889,95.876,17401.0
2023-04-17 10:20:00,96.84,96.96,96.62,96.71,17877.0,95.876,95.9948,95.6582,95.7473,17877.0
2023-04-17 10:30:00,96.7,96.75,96.2,96.41,25936.0,95.7374,95.7869,95.2424,95.4503,25936.0
2023-04-17 10:40:00,96.39,96.47,96.03,96.22,43847.0,95.4305,95.5097,95.0741,95.2622,43847.0
2023-04-17 10:50:00,96.22,96.67,96.11,96.67,40147.0,95.2622,95.7077,95.1533,95.7077,40147.0
2023-04-17 11:00:00,96.7,96.87,96.56,96.82,21998.0,95.7374,95.9057,95.5988,95.8562,21998.0
2023-04-17 11:10:00,96.83,96.86,96.64,96.73,18617.0,95.8661,95.8958,95.678,95.7671,18617.0
2023-04-17 11:20:00,96.75,97.14,96.59,96.6,25974.0,95.7869,96.173,95.6285,95.6384,25974.0
2023-04-17 11:30:00,96.6,96.72,96.43,96.54,22773.0,95.6384,95.7572,95.4701,95.579,22773.0
2023-04-17 11:40:00,96.6,96.65,96.29,96.39,15806.0,95.6384,95.6879,95.3315,95.4305,15806.0
2023-04-17 11:50:00,96.33,96.39,96.15,96.23,14329.0,95.3711,95.4305,95.1929,95.2721,14329.0
2023-04-17 12:00:00,96.22,96.24,95.99,96.12,16030.0,95.2622,95.282,95.0345,95.1632,16030.0
2023-04-17 12:10:00,96.13,96.22,95.96,96.09,16362.0,95.1731,95.2622,95.0048,95.1335,16362.0
2023-04-17 12:20:00,96.06,96.21,95.93,96.13,12657.0,95.1038,95.2523,94.9751,95.1731,12657.0
2023-04-17 12:30:00,96.13,96.31,96.09,96.25,11254.0,95.1731,95.3513,95.1335,95.2919,11254.0
2023-04-17 12:40:00,96.24,96.51,96.24,96.47,15861.0,95.282,95.5493,95.282,95.5097,15861.0
2023-04-17 12:50:00,96.45,96.67,96.41,96.62,17426.0,95.4899,95.7077,95.4503,95.6582,17426.0
2023-04-17 13:00:00,96.66,96.76,96.54,96.56,21078.0,95.6978,95.7968,95.579,95.5988,21078.0
2023-04-17 13:10:00,96.58,96.85,96.48,96.79,19650.0,95.6186,95.8859,95.5196,95.8265,19650.0
2023-04-17 13:20:00,96.8,96.86,96.54,96.59,12604.0,95.8364,95.8958,95.579,95.6285,12604.0
2023-04-17 13:30:00,96.56,96.9,96.44,96.84,16893.0,95.5988,95.9354,95.48,95.876,16893.0
2023-04-17 13:40:00,96.85,96.86,96.63,96.68,11647.0,95.8859,95.8958,95.6681,95.7176,11647.0
2023-04-17 13:50:00,96.67,96.83,96.61,96.74,10382.0,95.7077,95.8661,95.6483,95.777,10382.0
2023-04-17 14:00:00,96.77,96.9,96.69,96.81,16171.0,95.8067,95.9354,95.7275,95.8463,16171.0
2023-04-17 14:10:00,96.73,96.8,96.58,96.6,12129.0,95.7671,95.8364,95.6186,95.6384,12129.0
2023-04-17 14:20:00,96.61,96.91,96.61,96.87,13396.0,95.6483,95.9453,95.6483,95.9057,13396.0
2023-04-17 14:30:00,96.88,97.17,96.86,97.13,17329.0,95.9156,96.2027,95.8958,96.1631,17329.0
2023-04-17 14:40:00,97.17,97.44,97.16,97.34,20433.0,96.2027,96.47,96.1928,96.371,20433.0
2023-04-17 14:50:00,97.37,97.43,97.24,97.38,11988.0,96.4007,96.4601,96.272,96.4106,11988.0
2023-04-17 15:00:00,97.4,97.67,97.4,97.59,23117.0,96.4304,96.6977,96.4304,96.6185,23117.0
2023-04-17 15:10:00,97.59,98.11,97.5,98.11,42479.0,96.6185,97.1334,96.5294,97.1334,42479.0
2023-04-17 15:20:00,98.12,98.37,98.06,98.35,56688.0,97.1433,97.3908,97.0838,97.371,56688.0
2023-04-17 15:30:00,98.34,98.35,97.73,97.76,31280.0,97.3611,97.371,96.7571,96.7868,31280.0
2023-04-17 15:40:00,97.76,97.98,97.72,97.98,45451.0,96.7868,97.0046,96.7472,97.0046,45451.0
2023-04-17 15:50:00,97.97,98.23,97.96,98.12,133077.0,96.9947,97.2522,96.9848,97.1433,133077.0
2023-04-18 09:30:00,98.89,99.43,98.66,99.43,24717.0,97.9056,98.4402,97.6779,98.4402,24717.0
2023-04-18 09:40:00,99.54,99.69,99.36,99.45,16458.0,98.5491,98.6976,98.3709,98.46,16458.0
2023-04-18 09:50:00,99.44,99.44,98.59,98.68,10591.0,98.4501,98.4501,97.6086,97.6977,10591.0
2023-04-18 10:00:00,98.69,98.75,98.26,98.71,12989.0,97.7076,97.767,97.2819,97.7274,12989.0
2023-04-18 10:10:00,98.7,98.72,98.49,98.67,8578.0,97.7175,97.7373,97.5096,97.6878,8578.0
2023-04-18 10:20:00,98.67,98.76,98.41,98.5,10830.0,97.6878,97.7769,97.4304,97.5195,10830.0
2023-04-18 10:30:00,98.45,98.5,98.15,98.45,8830.0,97.47,97.5195,97.173,97.47,8830.0
2023-04-18 10:40:00,98.51,98.72,98.47,98.49,7107.0,97.5294,97.7373,97.4898,97.5096,7107.0
2023-04-18 10:50:00,98.48,98.64,98.36,98.6,7655.0,97.4997,97.6581,97.3809,97.6185,7655.0
2023-04-18 11:00:00,98.62,98.75,98.54,98.6,8596.0,97.6383,97.767,97.5591,97.6185,8596.0
2023-04-18 11:10:00,98.62,98.73,98.49,98.71,7747.0,97.6383,97.7472,97.5096,97.7274,7747.0
2023-04-18 11:20:00,98.67,98.67,98.38,98.43,9907.0,97.6878,97.6878,97.4007,97.4502,9907.0
2023-04-18 11:30:00,98.52,98.55,98.17,98.17,6561.0,97.5393,97.569,97.1928,97.1928,6561.0
2023-04-18 11:40:00,98.18,98.43,98.16,98.35,10402.0,97.2027,97.4502,97.1829,97.371,10402.0
2023-04-18 11:50:00,98.35,98.41,98.19,98.32,10831.0,97.371,97.4304,97.2126,97.3413,10831.0
2023-04-18 12:00:00,98.33,98.62,98.31,98.61,7024.0,97.3512,97.6383,97.3314,97.6284,7024.0
2023-04-18 12:10:00,98.64,98.77,98.62,98.75,9075.0,97.6581,97.7868,97.6383,97.767,9075.0
2023-04-18 12:20:00,98.73,98.86,98.7,98.85,5729.0,97.7472,97.8759,97.7175,97.866,5729.0
2023-04-18 12:30:00,98.84,98.84,98.53,98.54,5165.0,97.8561,97.8561,97.5492,97.5591,5165.0
2023-04-18 12:40:00,98.55,98.69,98.55,98.65,9080.0,97.569,97.7076,97.569,97.668,9080.0
2023-04-18 12:50:00,98.66,98.68,98.51,98.67,19936.0,97.6779,97.6977,97.5294,97.6878,19936.0
2023-04-18 13:00:00,98.65,98.8,98.45,98.8,6099.0,97.668,97.8165,97.47,97.8165,6099.0
2023-04-18 13:10:00,98.81,98.82,98.66,98.69,9329.0,97.8264,97.8363,97.6779,97.7076,9329.0
2023-04-18 13:20:00,98.7,98.79,98.63,98.66,7105.0,97.7175,97.8066,97.6482,97.6779,7105.0
2023-04-18 13:30:00,98.65,98.92,98.64,98.9,8799.0,97.668,97.9353,97.6581,97.9155,8799.0
2023-04-18 13:40:00,98.86,99.06,98.81,98.97,7714.0,97.8759,98.0739,97.8264,97.9848,7714.0
2023-04-18 13:50:00,98.97,99.08,98.8,98.84,12150.0,97.9848,98.0937,97.8165,97.8561,12150.0
2023-04-18 14:00:00,98.79,98.9,98.63,98.79,11599.0,97.8066,97.9155,97.6482,97.8066,11599.0
2023-04-18 14:10:00,98.77,98.86,98.72,98.83,20888.0,97.7868,97.8759,97.7373,97.8462,20888.0
2023-04-18 14:20:00,98.86,98.87,98.73,98.8,19713.0,97.8759,97.8858,97.7472,97.8165,19713.0
2023-04-18 14:30:00,98.75,98.94,98.69,98.92,9329.0,97.767,97.9551,97.7076,97.9353,9329.0
2023-04-18 14:40:00,98.89,98.9,98.57,98.74,12135.0,97.9056,97.9155,97.5888,97.7571,12135.0
2023-04-18 14:50:00,98.72,98.88,98.57,98.85,14850.0,97.7373,97.8957,97.5888,97.866,14850.0
2023-04-18 15:00:00,98.88,99.08,98.84,99.05,12646.0,97.8957,98.0937,97.8561,98.064,12646.0
2023-04-18 15:10:00,99.07,99.16,98.98,99.15,12561.0,98.0838,98.1729,97.9947,98.163,12561.0
2023-04-18 15:20:00,99.16,99.31,99.14,99.24,17087.0,98.1729,98.3214,98.1531,98.2521,17087.0
2023-04-18 15:30:00,99.22,99.46,99.16,99.42,21064.0,98.2323,98.4699,98.1729,98.4303,21064.0
2023-04-18 15:40:00,99.4,99.67,99.39,99.58,23785.0,98.4105,98.6778,98.4006,98.5887,23785.0
2023-04-18 15:50:00,99.56,99.76,99.46,99.65,138392.0,98.5689,98.7669,98.4699,98.658,138392.0
2023-04-19 09:30:00,98.32,98.97,98.04,98.4,27447.0,97.3413,97.9848,97.064,97.4205,27447.0
2023-04-19 09:40:00,98.41,98.41,98.1,98.1,10444.0,97.4304,97.4304,97.1234,97.1234,10444.0
2023-04-19 09:50:00,98.21,98.39,98.14,98.3,5450.0,97.2324,97.4106,97.1631,97.3215,5450.0
2023-04-19 10:00:00,98.34,98.55,98.24,98.24,8071.0,97.3611,97.569,97.2621,97.2621,8071.0
2023-04-19 10:10:00,98.34,98.39,98.11,98.32,11243.0,97.3611,97.4106,97.1334,97.3413,11243.0
2023-04-19 10:20:00,98.34,98.53,98.33,98.38,12540.0,97.3611,97.5492,97.3512,97.4007,12540.0
2023-04-19 10:30:00,98.31,98.4,98.22,98.3,5515.0,97.3314,97.4205,97.2423,97.3215,5515.0
2023-04-19 10:40:00,98.33,98.5,98.26,98.45,8709.0,97.3512,97.5195,97.2819,97.47,8709.0
2023-04-19 10:50:00,98.45,98.62,98.34,98.47,55381.0,97.47,97.6383,97.3611,97.4898,55381.0
2023-04-19 11:00:00,98.45,98.5,98.12,98.18,12668.0,97.47,97.5195,97.1433,97.2027,12668.0
2023-04-19 11:10:00,98.11,98.18,98.0,98.17,15508.0,97.1334,97.2027,97.0244,97.1928,15508.0
2023-04-19 11:20:00,98.16,98.2,97.66,97.8,34706.0,97.1829,97.2225,96.6878,96.8264,34706.0
2023-04-19 11:30:00,97.8,98.08,97.8,98.0,17459.0,96.8264,97.1036,96.8264,97.0244,17459.0
2023-04-19 11:40:00,98.0,98.02,97.78,97.81,6426.0,97.0244,97.0442,96.8066,96.8363,6426.0
2023-04-19 11:50:00,97.75,98.13,97.72,98.12,9649.0,96.7769,97.1532,96.7472,97.1433,9649.0
2023-04-19 12:00:00,98.16,98.43,98.05,98.39,9867.0,97.1829,97.4502,97.0739,97.4106,9867.0
2023-04-19 12:10:00,98.42,98.52,98.35,98.52,4856.0,97.4403,97.5393,97.371,97.5393,4856.0
2023-04-19 12:20:00,98.51,98.51,98.35,98.36,9636.0,97.5294,97.5294,97.371,97.3809,9636.0
2023-04-19 12:30:00,98.39,98.5,98.39,98.46,5392.0,97.4106,97.5195,97.4106,97.4799,5392.0
2023-04-19 12:40:00,98.49,98.67,98.49,98.67,3936.0,97.5096,97.6878,97.5096,97.6878,3936.0
2023-04-19 12:50:00,98.7,98.76,98.61,98.7,4900.0,97.7175,97.7769,97.6284,97.7175,4900.0
2023-04-19 13:00:00,98.66,98.8,98.58,98.74,4399.0,97.6779,97.8165,97.5987,97.7571,4399.0
2023-04-19 13:10:00,98.73,98.83,98.57,98.62,5166.0,97.7472,97.8462,97.5888,97.6383,5166.0
2023-04-19 13:20:00,98.59,98.75,98.58,98.71,7549.0,97.6086,97.767,97.5987,97.7274,7549.0
2023-04-19 13:30:00,98.78,98.82,98.71,98.77,5571.0,97.7967,97.8363,97.7274,97.7868,5571.0
2023-04-19 13:40:00,98.78,98.89,98.69,98.7,20711.0,97.7967,97.9056,97.7076,97.7175,20711.0
2023-04-19 13:50:00,98.68,98.91,98.62,98.9,12194.0,97.6977,97.9254,97.6383,97.9155,12194.0
2023-04-19 14:00:00,98.89,99.0,98.68,98.71,12254.0,97.9056,98.0145,97.6977,97.7274,12254.0
2023-04-19 14:10:00,98.69,98.78,98.62,98.66,15031.0,97.7076,97.7967,97.6383,97.6779,15031.0
2023-04-19 14:20:00,98.73,98.81,98.7,98.79,7116.0,97.7472,97.8264,97.7175,97.8066,7116.0
2023-04-19 14:30:00,98.82,98.83,98.71,98.83,6644.0,97.8363,97.8462,97.7274,97.8462,6644.0
2023-04-19 14:40:00,98.87,98.87,98.71,98.86,6654.0,97.8858,97.8858,97.7274,97.8759,6654.0
2023-04-19 14:50:00,98.86,98.87,98.74,98.83,12244.0,97.8759,97.8858,97.7571,97.8462,12244.0
2023-04-19 15:00:00,98.81,98.81,98.54,98.78,7851.0,97.8264,97.8264,97.5591,97.7967,7851.0
2023-04-19 15:10:00,98.76,98.94,98.74,98.83,11699.0,97.7769,97.9551,97.7571,97.8462,11699.0
2023-04-19 15:20:00,98.81,98.82,98.71,98.71,10631.0,97.8264,97.8363,97.7274,97.7274,10631.0
2023-04-19 15:30:00,98.71,98.8,98.61,98.63,23140.0,97.7274,97.8165,97.6284,97.6482,23140.0
2023-04-19 15:40:00,98.62,98.64,98.25,98.43,55308.0,97.6383,97.6581,97.272,97.4502,55308.0
2023-04-19 15:50:00,98.47,98.72,98.42,98.55,112903.0,97.4898,97.7373,97.4403,97.569,112903.0
2023-04-20 09:30:00,97.86,99.16,97.83,99.05,37448.0,96.8858,98.1729,96.8561,98.064,37448.0
2023-04-20 09:40:00,99.09,100.12,98.96,99.98,34252.0,98.1036,99.1233,97.9749,98.9847,34252.0
2023-04-20 09:50:00,99.95,100.0,99.65,99.77,10155.0,98.955,99.0045,98.658,98.7768,10155.0
2023-04-20 10:00:00,99.78,100.01,99.6,99.87,10276.0,98.7867,99.0144,98.6085,98.8758,10276.0
2023-04-20 10:10:00,99.94,100.0,99.64,99.65,6805.0,98.9451,99.0045,98.6481,98.658,6805.0
2023-04-20 10:20:00,99.74,99.74,99.34,99.41,5023.0,98.7471,98.7471,98.3511,98.4204,5023.0
2023-04-20 10:30:00,99.46,99.66,99.36,99.51,5473.0,98.4699,98.6679,98.3709,98.5194,5473.0
2023-04-20 10:40:00,99.49,99.76,99.49,99.64,4493.0,98.4996,98.7669,98.4996,98.6481,4493.0
2023-04-20 10:50:00,99.69,99.71,99.44,99.53,7220.0,98.6976,98.7174,98.4501,98.5392,7220.0
2023-04-20 11:00:00,99.56,99.56,99.13,99.26,3347.0,98.5689,98.5689,98.1432,98.2719,3347.0
2023-04-20 11:10:00,99.3,99.4,99.17,99.37,3708.0,98.3115,98.4105,98.1828,98.3808,3708.0
2023-04-20 11:20:00,99.3,99.45,99.22,99.45,4775.0,98.3115,98.46,98.2323,98.46,4775.0
2023-04-20 11:30:00,99.5,99.72,99.33,99.68,4491.0,98.5095,98.7273,98.3412,98.6877,4491.0
2023-04-20 11:40:00,99.71,100.14,99.71,100.0,40704.0,98.7174,99.1431,98.7174,99.0045,40704.0
2023-04-20 11:50:00,99.9,100.27,99.87,100.06,9004.0,98.9055,99.2718,98.8758,99.0639,9004.0
2023-04-20 12:00:00,100.01,100.09,99.9,99.99,7524.0,99.0144,99.0936,98.9055,98.9946,7524.0
2023-04-20 12:10:00,100.03,100.25,99.97,100.25,6235.0,99.0342,99.252,98.9748,99.252,6235.0
2023-04-20 12:20:00,100.27,100.27,100.08,100.14,4958.0,99.2718,99.2718,99.0837,99.1431,4958.0
2023-04-20 12:30:00,100.11,100.37,100.07,100.28,4500.0,99.1134,99.3709,99.0738,99.2817,4500.0
2023-04-20 12:40:00,100.2,100.39,100.19,100.37,3068.0,99.2025,99.3907,99.1926,99.3709,3068.0
2023-04-20 12:50:00,100.38,100.56,100.38,100.55,5589.0,99.3808,99.559,99.3808,99.5491,5589.0
2023-04-20 13:00:00,100.59,100.59,100.45,100.54,3717.0,99.5887,99.5887,99.4501,99.5392,3717.0
2023-04-20 13:10:00,100.54,100.69,100.52,100.61,5907.0,99.5392,99.6877,99.5194,99.6085,5907.0
2023-04-20 13:20:00,100.53,100.57,100.45,100.53,4272.0,99.5293,99.5689,99.4501,99.5293,4272.0
2023-04-20 13:30:00,100.56,100.59,100.49,100.52,5425.0,99.559,99.5887,99.4897,99.5194,5425.0
2023-04-20 13:40:00,100.55,100.63,100.5,100.56,5004.0,99.5491,99.6283,99.4996,99.559,5004.0
2023-04-20 13:50:00,100.55,100.69,100.45,100.47,6734.0,99.5491,99.6877,99.4501,99.4699,6734.0
2023-04-20 14:00:00,100.41,100.44,100.25,100.39,8226.0,99.4105,99.4402,99.252,99.3907,8226.0
2023-04-20 14:10:00,100.45,100.48,100.25,100.27,9713.0,99.4501,99.4798,99.252,99.2718,9713.0
2023-04-20 14:20:00,100.33,100.39,100.06,100.07,6029.0,99.3313,99.3907,99.0639,99.0738,6029.0
2023-04-20 14:30:00,100.05,100.13,99.58,99.69,6835.0,99.054,99.1332,98.5887,98.6976,6835.0
2023-04-20 14:40:00,99.68,99.68,99.48,99.48,5229.0,98.6877,98.6877,98.4897,98.4897,5229.0
2023-04-20 14:50:00,99.48,99.75,99.43,99.72,8692.0,98.4897,98.757,98.4402,98.7273,8692.0
2023-04-20 15:00:00,99.73,99.76,99.26,99.27,18403.0,98.7372,98.7669,98.2719,98.2818,18403.0
2023-04-20 15:10:00,99.23,99.24,98.74,98.85,18287.0,98.2422,98.2521,97.7571,97.866,18287.0
2023-04-20 15:20:00,98.83,98.97,98.73,98.76,12327.0,97.8462,97.9848,97.7472,97.7769,12327.0
2023-04-20 15:30:00,98.77,99.15,98.77,99.15,15622.0,97.7868,98.163,97.7868,98.163,15622.0
2023-04-20 15:40:00,99.19,99.21,99.03,99.14,15315.0,98.2026,98.2224,98.0442,98.1531,15315.0
2023-04-20 15:50:00,99.08,99.45,98.85,99.45,175252.0,98.0937,98.46,97.866,98.46,175252.0
2023-04-21 09:30:00,99.1,99.47,98.75,98.79,31030.0,98.1135,98.4798,97.767,97.8066,31030.0
2023-04-21 09:40:00,98.75,99.07,98.64,98.99,8559.0,97.767,98.0838,97.6581,98.0046,8559.0
2023-04-21 09:50:00,98.9,98.9,98.1,98.1,8964.0,97.9155,97.9155,97.1234,97.1234,8964.0
2023-04-21 10:00:00,98.15,98.38,98.1,98.28,11735.0,97.173,97.4007,97.1234,97.3017,11735.0
2023-04-21 10:10:00,98.27,98.73,98.26,98.68,8563.0,97.2918,97.7472,97.2819,97.6977,8563.0
2023-04-21 10:20:00,98.77,98.88,98.61,98.67,8719.0,97.7868,97.8957,97.6284,97.6878,8719.0
2023-04-21 10:30:00,98.78,98.84,98.39,98.39,4685.0,97.7967,97.8561,97.4106,97.4106,4685.0
2023-04-21 10:40:00,98.41,98.43,98.0,98.27,9661.0,97.4304,97.4502,97.0244,97.2918,9661.0
2023-04-21 10:50:00,98.32,98.53,98.29,98.46,13190.0,97.3413,97.5492,97.3116,97.4799,13190.0
2023-04-21 11:00:00,98.51,98.67,98.39,98.44,3409.0,97.5294,97.6878,97.4106,97.4601,3409.0
2023-04-21 11:10:00,98.36,98.51,98.27,98.36,6286.0,97.3809,97.5294,97.2918,97.3809,6286.0
2023-04-21 11:20:00,98.38,98.57,98.38,98.43,3947.0,97.4007,97.5888,97.4007,97.4502,3947.0
2023-04-21 11:30:00,98.45,98.54,98.4,98.54,6583.0,97.47,97.5591,97.4205,97.5591,6583.0
2023-04-21 11:40:00,98.55,98.65,98.15,98.16,4118.0,97.569,97.668,97.173,97.1829,4118.0
2023-04-21 11:50:00,98.14,98.6,98.13,98.45,5557.0,97.1631,97.6185,97.1532,97.47,5557.0
2023-04-21 12:00:00,98.41,98.41,98.28,98.29,3647.0,97.4304,97.4304,97.3017,97.3116,3647.0
2023-04-21 12:10:00,98.29,98.39,98.25,98.39,4478.0,97.3116,97.4106,97.272,97.4106,4478.0
2023-04-21 12:20:00,98.41,98.41,98.14,98.14,5013.0,97.4304,97.4304,97.1631,97.1631,5013.0
2023-04-21 12:30:00,98.14,98.26,98.11,98.22,2534.0,97.1631,97.2819,97.1334,97.2423,2534.0
2023-04-21 12:40:00,98.18,98.34,98.18,98.21,15804.0,97.2027,97.3611,97.2027,97.2324,15804.0
2023-04-21 12:50:00,98.22,98.38,98.17,98.34,3714.0,97.2423,97.4007,97.1928,97.3611,3714.0
2023-04-21 13:00:00,98.34,98.39,98.2,98.33,2352.0,97.3611,97.4106,97.2225,97.3512,2352.0
2023-04-21 13:10:00,98.34,98.35,98.21,98.23,10144.0,97.3611,97.371,97.2324,97.2522,10144.0
2023-04-21 13:20:00,98.16,98.2,98.11,98.17,2200.0,97.1829,97.2225,97.1334,97.1928,2200.0
2023-04-21 13:30:00,98.19,98.35,98.18,98.28,4185.0,97.2126,97.371,97.2027,97.3017,4185.0
2023-04-21 13:40:00,98.3,98.45,98.29,98.42,5228.0,97.3215,97.47,97.3116,97.4403,5228.0
2023-04-21 13:50:00,98.45,98.57,98.41,98.53,5020.0,97.47,97.5888,97.4304,97.5492,5020.0
2023-04-21 14:00:00,98.54,98.77,98.54,98.66,13597.0,97.5591,97.7868,97.5591,97.6779,13597.0
2023-04-21 14:10:00,98.7,98.82,98.58,98.59,5615.0,97.7175,97.8363,97.5987,97.6086,5615.0
2023-04-21 14:20:00,98.55,98.59,98.5,98.55,2703.0,97.569,97.6086,97.5195,97.569,2703.0
2023-04-21 14:30:00,98.61,98.67,98.45,98.48,4224.0,97.6284,97.6878,97.47,97.4997,4224.0
2023-04-21 14:40:00,98.5,98.53,98.27,98.33,3980.0,97.5195,97.5492,97.2918,97.3512,3980.0
2023-04-21 14:50:00,98.3,98.41,98.22,98.41,2814.0,97.3215,97.4304,97.2423,97.4304,2814.0
2023-04-21 15:00:00,98.42,98.42,98.1,98.16,4532.0,97.4403,97.4403,97.1234,97.1829,4532.0
2023-04-21 15:10:00,98.22,98.29,98.19,98.23,4097.0,97.2423,97.3116,97.2126,97.2522,4097.0
2023-04-21 15:20:00,98.25,98.26,97.95,98.0,19047.0,97.272,97.2819,96.9749,97.0244,19047.0
2023-04-21 15:30:00,98.0,98.06,97.92,97.98,17537.0,97.0244,97.0838,96.9452,97.0046,17537.0
2023-04-21 15:40:00,98.0,98.04,97.91,97.99,18621.0,97.0244,97.064,96.9353,97.0145,18621.0
2023-04-21 15:50:00,97.97,98.2,97.89,98.0,111979.0,96.9947,97.2225,96.9155,97.0244,111979.0
2023-04-24 09:30:00,97.95,98.62,97.72,98.49,16065.0,96.9749,97.6383,96.7472,97.5096,16065.0
2023-04-24 09:40:00,98.5,98.7,98.41,98.44,5652.0,97.5195,97.7175,97.4304,97.4601,5652.0
2023-04-24 09:50:00,98.47,98.51,98.03,98.13,14959.0,97.4898,97.5294,97.0541,97.1532,14959.0
2023-04-24 10:00:00,98.16,98.25,97.98,98.08,30016.0,97.1829,97.272,97.0046,97.1036,30016.0
2023-04-24 10:10:00,98.11,98.41,98.11,98.41,2858.0,97.1334,97.4304,97.1334,97.4304,2858.0
2023-04-24 10:20:00,98.38,98.43,98.22,98.29,6970.0,97.4007,97.4502,97.2423,97.3116,6970.0
2023-04-24 10:30:00,98.33,98.33,97.67,97.67,9232.0,97.3512,97.3512,96.6977,96.6977,9232.0
2023-04-24 10:40:00,97.64,97.77,97.38,97.48,7200.0,96.668,96.7967,96.4106,96.5096,7200.0
2023-04-24 10:50:00,97.49,97.54,97.19,97.25,8390.0,96.5195,96.569,96.2225,96.2819,8390.0
2023-04-24 11:00:00,97.26,97.27,97.04,97.08,8229.0,96.2918,96.3017,96.074,96.1136,8229.0
2023-04-24 11:10:00,97.06,97.13,96.94,97.08,6722.0,96.0938,96.1631,95.975,96.1136,6722.0
2023-04-24 11:20:00,97.07,97.09,96.9,96.92,4582.0,96.1037,96.1235,95.9354,95.9552,4582.0
2023-04-24 11:30:00,96.91,97.13,96.9,97.1,9134.0,95.9453,96.1631,95.9354,96.1334,9134.0
2023-04-24 11:40:00,97.01,97.2,96.96,97.11,4331.0,96.0443,96.2324,95.9948,96.1433,4331.0
2023-04-24 11:50:00,97.08,97.15,96.83,96.99,15538.0,96.1136,96.1829,95.8661,96.0245,15538.0
2023-04-24 12:00:00,96.99,97.13,96.97,96.98,4724.0,96.0245,96.1631,96.0047,96.0146,4724.0
2023-04-24 12:10:00,96.98,97.01,96.85,97.0,4200.0,96.0146,96.0443,95.8859,96.0344,4200.0
2023-04-24 12:20:00,97.01,97.18,97.0,97.11,3236.0,96.0443,96.2126,96.0344,96.1433,3236.0
2023-04-24 12:30:00,97.18,97.28,97.15,97.28,3790.0,96.2126,96.3116,96.1829,96.3116,3790.0
2023-04-24 12:40:00,97.24,97.26,97.12,97.26,6600.0,96.272,96.2918,96.1532,96.2918,6600.0
2023-04-24 12:50:00,97.26,97.26,97.11,97.19,2616.0,96.2918,96.2918,96.1433,96.2225,2616.0
2023-04-24 13:00:00,97.2,97.22,97.04,97.04,4213.0,96.2324,96.2522,96.074,96.074,4213.0
2023-04-24 13:10:00,97.05,97.27,97.05,97.24,5110.0,96.0839,96.3017,96.0839,96.272,5110.0
2023-04-24 13:20:00,97.25,97.38,97.23,97.31,8097.0,96.2819,96.4106,96.2621,96.3413,8097.0
2023-04-24 13:30:00,97.34,97.4,97.3,97.36,6441.0,96.371,96.4304,96.3314,96.3908,6441.0
2023-04-24 13:40:00,97.34,97.37,97.24,97.24,5347.0,96.371,96.4007,96.272,96.272,5347.0
2023-04-24 13:50:00,97.29,97.6,97.28,97.57,6226.0,96.3215,96.6284,96.3116,96.5987,6226.0
2023-04-24 14:00:00,97.56,97.62,97.4,97.42,7852.0,96.5888,96.6482,96.4304,96.4502,7852.0
2023-04-24 14:10:00,97.39,97.5,97.39,97.42,5363.0,96.4205,96.5294,96.4205,96.4502,5363.0
2023-04-24 14:20:00,97.41,97.52,97.38,97.45,5450.0,96.4403,96.5492,96.4106,96.4799,5450.0
2023-04-24 14:30:00,97.47,97.48,97.21,97.21,11523.0,96.4997,96.5096,96.2423,96.2423,11523.0
2023-04-24 14:40:00,97.18,97.34,97.17,97.34,5574.0,96.2126,96.371,96.2027,96.371,5574.0
2023-04-24 14:50:00,97.4,97.49,97.33,97.48,17088.0,96.4304,96.5195,96.3611,96.5096,17088.0
2023-04-24 15:00:00,97.47,97.48,97.27,97.28,10520.0,96.4997,96.5096,96.3017,96.3116,10520.0
2023-04-24 15:10:00,97.28,97.43,97.28,97.43,5831.0,96.3116,96.4601,96.3116,96.4601,5831.0
2023-04-24 15:20:00,97.43,97.47,97.36,97.47,7254.0,96.4601,96.4997,96.3908,96.4997,7254.0
2023-04-24 15:30:00,97.48,97.58,97.41,97.53,9868.0,96.5096,96.6086,96.4403,96.5591,9868.0
2023-04-24 15:40:00,97.51,97.7,97.51,97.7,12305.0,96.5393,96.7274,96.5393,96.7274,12305.0
2023-04-24 15:50:00,97.66,97.7,97.53,97.6,64330.0,96.6878,96.7274,96.5591,96.6284,64330.0
2023-04-25 09:30:00,96.94,97.29,96.8,97.22,16161.0,95.975,96.3215,95.8364,96.2522,16161.0
2023-04-25 09:40:00,97.36,97.53,96.94,97.04,10778.0,96.3908,96.5591,95.975,96.074,10778.0
2023-04-25 09:50:00,97.04,97.2,96.95,97.16,5759.0,96.074,96.2324,95.9849,96.1928,5759.0
2023-04-25 10:00:00,97.23,97.43,97.01,97.13,4606.0,96.2621,96.4601,96.0443,96.1631,4606.0
2023-04-25 10:10:00,97.05,97.14,96.72,96.81,9235.0,96.0839,96.173,95.7572,95.8463,9235.0
2023-04-25 10:20:00,96.76,96.8,96.6,96.7,5999.0,95.7968,95.8364,95.6384,95.7374,5999.0
2023-04-25 10:30:00,96.7,96.84,96.64,96.69,15944.0,95.7374,95.876,95.678,95.7275,15944.0
2023-04-25 10:40:00,96.63,96.75,96.4,96.75,23582.0,95.6681,95.7869,95.4404,95.7869,23582.0
2023-04-25 10:50:00,96.76,96.76,96.32,96.41,7845.0,95.7968,95.7968,95.3612,95.4503,7845.0
2023-04-25 11:00:00,96.4,96.45,96.15,96.33,10300.0,95.4404,95.4899,95.1929,95.3711,10300.0
2023-04-25 11:10:00,96.36,96.48,96.28,96.4,10030.0,95.4008,95.5196,95.3216,95.4404,10030.0
2023-04-25 11:20:00,96.45,96.45,96.15,96.2,7850.0,95.4899,95.4899,95.1929,95.2424,7850.0
2023-04-25 11:30:00,96.15,96.18,96.0,96.04,8626.0,95.1929,95.2226,95.0444,95.084,8626.0
2023-04-25 11:40:00,96.06,96.15,95.86,96.09,8078.0,95.1038,95.1929,94.9057,95.1335,8078.0
2023-04-25 11:50:00,96.04,96.07,95.91,95.94,6506.0,95.084,95.1137,94.9553,94.985,6506.0
2023-04-25 12:00:00,95.91,95.92,95.43,95.48,21101.0,94.9553,94.9652,94.48,94.5295,21101.0
2023-04-25 12:10:00,95.56,95.57,95.19,95.32,12316.0,94.6087,94.6186,94.2424,94.3711,12316.0
2023-04-25 12:20:00,95.38,95.48,95.13,95.16,7274.0,94.4305,94.5295,94.183,94.2127,7274.0
2023-04-25 12:30:00,95.16,95.3,94.99,95.29,7600.0,94.2127,94.3513,94.0444,94.3414,7600.0
2023-04-25 12:40:00,95.32,95.43,95.22,95.22,7025.0,94.3711,94.48,94.2721,94.2721,7025.0
2023-04-25 12:50:00,95.24,95.26,95.09,95.26,17190.0,94.2919,94.3117,94.1434,94.3117,17190.0
2023-04-25 13:00:00,95.28,95.4,95.22,95.26,5580.0,94.3315,94.4503,94.2721,94.3117,5580.0
2023-04-25 13:10:00,95.26,95.33,94.9,95.2,6650.0,94.3117,94.381,93.9553,94.2523,6650.0
2023-04-25 13:20:00,95.23,95.29,95.05,95.08,8238.0,94.282,94.3414,94.1038,94.1335,8238.0
2023-04-25 13:30:00,95.02,95.27,94.99,95.12,16830.0,94.0741,94.3216,94.0444,94.1731,16830.0
2023-04-25 13:40:00,95.12,95.32,95.0,95.12,24362.0,94.1731,94.3711,94.0543,94.1731,24362.0
2023-04-25 13:50:00,95.12,95.15,94.92,95.14,5919.0,94.1731,94.2028,93.9751,94.1929,5919.0
2023-04-25 14:00:00,95.12,95.15,94.93,94.93,9014.0,94.1731,94.2028,93.985,93.985,9014.0
2023-04-25 14:10:00,94.97,94.98,94.75,94.8,25940.0,94.0246,94.0345,93.8068,93.8563,25940.0
2023-04-25 14:20:00,94.77,95.2,94.77,95.2,7714.0,93.8266,94.2523,93.8266,94.2523,7714.0
2023-04-25 14:30:00,95.16,95.25,95.08,95.15,17931.0,94.2127,94.3018,94.1335,94.2028,17931.0
2023-04-25 14:40:00,95.09,95.15,94.9,95.11,11613.0,94.1434,94.2028,93.9553,94.1632,11613.0
2023-04-25 14:50:00,95.12,95.15,94.81,94.82,10309.0,94.1731,94.2028,93.8662,93.8761,10309.0
2023-04-25 15:00:00,94.83,95.03,94.81,94.94,10913.0,93.886,94.084,93.8662,93.9949,10913.0
2023-04-25 15:10:00,94.93,95.08,94.9,95.06,12751.0,93.985,94.1335,93.9553,94.1137,12751.0
2023-04-25 15:20:00,95.08,95.16,94.75,94.81,22033.0,94.1335,94.2127,93.8068,93.8662,22033.0
2023-04-25 15:30:00,94.83,94.98,94.72,94.78,29231.0,93.886,94.0345,93.7771,93.8365,29231.0
2023-04-25 15:40:00,94.77,94.8,94.51,94.67,37334.0,93.8266,93.8563,93.5692,93.7276,37334.0
2023-04-25 15:50:00,94.65,94.82,94.31,94.36,205753.0,93.7078,93.8761,93.3712,93.4207,205753.0
2023-04-26 09:30:00,94.93,95.07,94.44,94.51,24322.0,93.985,94.1236,93.4999,93.5692,24322.0
2023-04-26 09:40:00,94.52,94.57,93.66,94.02,36107.0,93.5791,93.6286,92.7276,93.0841,36107.0
2023-04-26 09:50:00,94.04,94.48,93.95,94.26,16893.0,93.1039,93.5395,93.0148,93.3217,16893.0
2023-04-26 10:00:00,94.28,94.31,93.87,93.96,33858.0,93.3415,93.3712,92.9356,93.0247,33858.0
2023-04-26 10:10:00,94.0,94.38,93.72,93.78,18828.0,93.0643,93.4405,92.7871,92.8465,18828.0
2023-04-26 10:20:00,93.79,94.14,93.66,94.13,21886.0,92.8564,93.2029,92.7276,93.193,21886.0
2023-04-26 10:30:00,94.13,94.29,93.84,94.0,28658.0,93.193,93.3514,92.9059,93.0643,28658.0
2023-04-26 10:40:00,94.0,94.24,93.9,94.24,16997.0,93.0643,93.3019,92.9653,93.3019,16997.0
2023-04-26 10:50:00,94.21,94.38,94.15,94.16,27510.0,93.2722,93.4405,93.2128,93.2227,27510.0
2023-04-26 11:00:00,94.17,94.37,94.16,94.29,27322.0,93.2326,93.4306,93.2227,93.3514,27322.0
2023-04-26 11:10:00,94.26,94.5,94.2,94.29,18077.0,93.3217,93.5593,93.2623,93.3514,18077.0
2023-04-26 11:20:00,94.3,94.35,94.03,94.11,23058.0,93.3613,93.4108,93.094,93.1732,23058.0
2023-04-26 11:30:00,94.11,94.37,94.11,94.26,17555.0,93.1732,93.4306,93.1732,93.3217,17555.0
2023-04-26 11:40:00,94.26,94.4,94.21,94.36,23506.0,93.3217,93.4603,93.2722,93.4207,23506.0
2023-04-26 11:50:00,94.37,94.37,94.19,94.3,21610.0,93.4306,93.4306,93.2524,93.3613,21610.0
2023-04-26 12:00:00,94.3,94.64,94.3,94.51,39381.0,93.3613,93.6979,93.3613,93.5692,39381.0
2023-04-26 12:10:00,94.5,94.51,94.31,94.31,11875.0,93.5593,93.5692,93.3712,93.3712,11875.0
2023-04-26 12:20:00,94.31,94.37,94.21,94.32,6228.0,93.3712,93.4306,93.2722,93.3811,6228.0
2023-04-26 12:30:00,94.27,94.27,94.0,94.08,11365.0,93.3316,93.3316,93.0643,93.1435,11365.0
2023-04-26 12:40:00,94.08,94.15,93.99,94.03,9133.0,93.1435,93.2128,93.0544,93.094,9133.0
2023-04-26 12:50:00,94.02,94.02,93.81,93.88,33950.0,93.0841,93.0841,92.8762,92.9455,33950.0
2023-04-26 13:00:00,93.86,93.94,93.81,93.9,11805.0,92.9257,93.0049,92.8762,92.9653,11805.0
2023-04-26 13:10:00,93.89,93.96,93.81,93.84,10702.0,92.9554,93.0247,92.8762,92.9059,10702.0
2023-04-26 13:20:00,93.88,93.88,93.7,93.82,13525.0,92.9455,92.9455,92.7673,92.8861,13525.0
2023-04-26 13:30:00,93.84,93.85,93.68,93.75,10433.0,92.9059,92.9158,92.7474,92.8168,10433.0
2023-04-26 13:40:00,93.73,93.86,93.37,93.41,9619.0,92.797,92.9257,92.4405,92.4801,9619.0
2023-04-26 13:50:00,93.38,93.52,93.27,93.49,12595.0,92.4504,92.589,92.3415,92.5593,12595.0
2023-04-26 14:00:00,93.5,93.52,93.33,93.37,9436.0,92.5692,92.589,92.4009,92.4405,9436.0
2023-04-26 14:10:00,93.37,93.48,93.32,93.36,12822.0,92.4405,92.5494,92.391,92.4306,12822.0
2023-04-26 14:20:00,93.35,93.64,93.34,93.59,15090.0,92.4207,92.7078,92.4108,92.6583,15090.0
2023-04-26 14:30:00,93.58,93.59,93.25,93.25,33403.0,92.6484,92.6583,92.3217,92.3217,33403.0
2023-04-26 14:40:00,93.25,93.25,93.02,93.12,77707.0,92.3217,92.3217,92.094,92.193,77707.0
2023-04-26 14:50:00,93.13,93.2,93.02,93.05,27932.0,92.2029,92.2722,92.094,92.1237,27932.0
2023-04-26 15:00:00,93.06,93.11,92.9,92.92,20562.0,92.1336,92.1831,91.9752,91.995,20562.0
2023-04-26 15:10:00,92.93,93.17,92.91,92.93,33898.0,92.0049,92.2425,91.9851,92.0049,33898.0
2023-04-26 15:20:00,92.94,93.1,92.9,93.04,38757.0,92.0148,92.1732,91.9752,92.1138,38757.0
2023-04-26 15:30:00,93.04,93.07,92.82,92.93,56202.0,92.1138,92.1435,91.896,92.0049,56202.0
2023-04-26 15:40:00,92.93,93.0,92.8,92.86,79279.0,92.0049,92.0742,91.8762,91.9356,79279.0
2023-04-26 15:50:00,92.85,93.34,92.66,93.32,262006.0,91.9257,92.4108,91.7376,92.391,262006.0
2023-04-27 09:30:00,90.0,91.11,88.54,90.88,203315.0,89.1041,90.203,87.6586,89.9753,203315.0
2023-04-27 09:40:00,90.64,91.04,89.93,90.11,165480.0,89.7377,90.1337,89.0348,89.213,165480.0
2023-04-27 09:50:00,90.08,90.62,89.93,90.62,62254.0,89.1833,89.7179,89.0348,89.7179,62254.0
2023-04-27 10:00:00,90.7,90.72,89.97,90.04,42836.0,89.7971,89.8169,89.0744,89.1437,42836.0
2023-04-27 10:10:00,90.04,90.32,89.6,90.14,73797.0,89.1437,89.4209,88.7081,89.2427,73797.0
2023-04-27 10:20:00,90.08,90.24,89.87,90.19,23924.0,89.1833,89.3417,88.9754,89.2922,23924.0
2023-04-27 10:30:00,90.25,91.13,90.17,90.95,69498.0,89.3516,90.2228,89.2724,90.0446,69498.0
2023-04-27 10:40:00,90.94,91.06,90.68,91.06,34865.0,90.0347,90.1535,89.7773,90.1535,34865.0
2023-04-27 10:50:00,91.07,91.26,90.82,91.19,17852.0,90.1634,90.3515,89.9159,90.2822,17852.0
2023-04-27 11:00:00,91.2,91.2,89.66,89.7,45494.0,90.2921,90.2921,88.7675,88.8071,45494.0
2023-04-27 11:10:00,89.74,90.1,89.51,89.95,41192.0,88.8467,89.2031,88.619,89.0546,41192.0
2023-04-27 11:20:00,89.95,90.56,89.84,90.28,37564.0,89.0546,89.6585,88.9457,89.3813,37564.0
2023-04-27 11:30:00,90.27,90.55,89.95,90.07,43442.0,89.3714,89.6486,89.0546,89.1734,43442.0
2023-04-27 11:40:00,90.03,90.18,89.79,90.16,33991.0,89.1338,89.2823,88.8962,89.2625,33991.0
2023-04-27 11:50:00,90.22,90.46,90.15,90.3,26616.0,89.3219,89.5595,89.2526,89.4011,26616.0
2023-04-27 12:00:00,90.31,90.35,90.07,90.28,16916.0,89.411,89.4506,89.1734,89.3813,16916.0
2023-04-27 12:10:00,90.27,90.32,90.1,90.22,23938.0,89.3714,89.4209,89.2031,89.3219,23938.0
2023-04-27 12:20:00,90.25,90.45,90.18,90.41,14895.0,89.3516,89.5496,89.2823,89.51,14895.0
2023-04-27 12:30:00,90.36,90.47,90.15,90.16,15037.0,89.4605,89.5694,89.2526,89.2625,15037.0
2023-04-27 12:40:00,90.13,90.26,89.97,90.03,17229.0,89.2328,89.3615,89.0744,89.1338,17229.0
2023-04-27 12:50:00,90.06,90.22,89.93,90.2,21886.0,89.1635,89.3219,89.0348,89.3021,21886.0
2023-04-27 13:00:00,90.27,90.35,90.06,90.09,34193.0,89.3714,89.4506,89.1635,89.1932,34193.0
2023-04-27 13:10:00,90.09,90.25,89.95,90.07,21758.0,89.1932,89.3516,89.0546,89.1734,21758.0
2023-04-27 13:20:00,90.05,90.1,89.87,90.02,22923.0,89.1536,89.2031,88.9754,89.1239,22923.0
2023-04-27 13:30:00,90.02,90.11,89.87,89.96,26075.0,89.1239,89.213,88.9754,89.0645,26075.0
2023-04-27 13:40:00,89.98,90.12,89.75,90.06,52368.0,89.0843,89.2229,88.8566,89.1635,52368.0
2023-04-27 13:50:00,90.05,90.17,89.9,89.96,19309.0,89.1536,89.2724,89.0051,89.0645,19309.0
2023-04-27 14:00:00,89.96,90.21,89.89,90.03,27315.0,89.0645,89.312,88.9952,89.1338,27315.0
2023-04-27 14:10:00,90.03,90.16,89.94,90.07,19727.0,89.1338,89.2625,89.0447,89.1734,19727.0
2023-04-27 14:20:00,90.09,90.25,89.95,90.12,25727.0,89.1932,89.3516,89.0546,89.2229,25727.0
2023-04-27 14:30:00,90.07,90.4,90.03,90.27,26512.0,89.1734,89.5001,89.1338,89.3714,26512.0
2023-04-27 14:40:00,90.27,90.27,89.97,90.06,32039.0,89.3714,89.3714,89.0744,89.1635,32039.0
2023-04-27 14:50:00,90.06,90.59,90.06,90.58,38868.0,89.1635,89.6882,89.1635,89.6783,38868.0
2023-04-27 15:00:00,90.57,90.68,90.3,90.3,43868.0,89.6684,89.7773,89.4011,89.4011,43868.0
2023-04-27 15:10:00,90.32,90.34,90.18,90.21,33191.0,89.4209,89.4407,89.2823,89.312,33191.0
2023-04-27 15:20:00,90.22,90.4,90.15,90.37,56816.0,89.3219,89.5001,89.2526,89.4704,56816.0
2023-04-27 15:30:00,90.38,90.42,90.08,90.11,53606.0,89.4803,89.5199,89.1833,89.213,53606.0
2023-04-27 15:40:00,90.11,90.2,90.02,90.14,94370.0,89.213,89.3021,89.1239,89.2427,94370.0
2023-04-27 15:50:00,90.11,90.56,90.08,90.33,245495.0,89.213,89.6585,89.1833,89.4308,245495.0
2023-04-28 09:30:00,90.77,91.21,90.51,90.77,29790.0,89.8664,90.302,89.609,89.8664,29790.0
2023-04-28 09:40:00,90.68,90.72,90.17,90.3,30972.0,89.7773,89.8169,89.2724,89.4011,30972.0
2023-04-28 09:50:00,90.27,90.79,90.17,90.17,13618.0,89.3714,89.8862,89.2724,89.2724,13618.0
2023-04-28 10:00:00,90.26,90.46,89.89,90.46,21818.0,89.3615,89.5595,88.9952,89.5595,21818.0
2023-04-28 10:10:00,90.51,90.86,90.47,90.55,39690.0,89.609,89.9555,89.5694,89.6486,39690.0
2023-04-28 10:20:00,90.56,90.68,90.33,90.6,53738.0,89.6585,89.7773,89.4308,89.6981,53738.0
2023-04-28 10:30:00,90.6,90.73,90.11,90.25,21753.0,89.6981,89.8268,89.213,89.3516,21753.0
2023-04-28 10:40:00,90.31,90.4,90.21,90.4,18227.0,89.411,89.5001,89.312,89.5001,18227.0
2023-04-28 10:50:00,90.4,90.43,89.81,89.87,14463.0,89.5001,89.5298,88.916,88.9754,14463.0
2023-04-28 11:00:00,89.93,89.93,89.68,89.88,13523.0,89.0348,89.0348,88.7873,88.9853,13523.0
2023-04-28 11:10:00,89.89,90.06,89.83,90.01,12016.0,88.9952,89.1635,88.9358,89.114,12016.0
2023-04-28 11:20:00,90.04,90.04,89.82,89.9,8620.0,89.1437,89.1437,88.9259,89.0051,8620.0
2023-04-28 11:30:00,89.88,90.03,89.84,89.88,7976.0,88.9853,89.1338,88.9457,88.9853,7976.0
2023-04-28 11:40:00,89.86,90.21,89.84,90.2,11354.0,88.9655,89.312,88.9457,89.3021,11354.0
2023-04-28 11:50:00,90.15,90.2,90.05,90.09,10835.0,89.2526,89.3021,89.1536,89.1932,10835.0
2023-04-28 12:00:00,90.12,90.19,90.02,90.12,9766.0,89.2229,89.2922,89.1239,89.2229,9766.0
2023-04-28 12:10:00,90.07,90.2,90.02,90.03,7664.0,89.1734,89.3021,89.1239,89.1338,7664.0
2023-04-28 12:20:00,90.01,90.12,89.98,90.1,8295.0,89.114,89.2229,89.0843,89.2031,8295.0
2023-04-28 12:30:00,90.12,90.23,90.0,90.05,6028.0,89.2229,89.3318,89.1041,89.1536,6028.0
2023-04-28 12:40:00,90.03,90.25,90.03,90.24,9598.0,89.1338,89.3516,89.1338,89.3417,9598.0
2023-04-28 12:50:00,90.24,90.38,90.16,90.36,5100.0,89.3417,89.4803,89.2625,89.4605,5100.0
2023-04-28 13:00:00,90.37,90.44,90.26,90.34,9339.0,89.4704,89.5397,89.3615,89.4407,9339.0
2023-04-28 13:10:00,90.33,90.51,90.27,90.28,9323.0,89.4308,89.609,89.3714,89.3813,9323.0
2023-04-28 13:20:00,90.3,90.49,90.29,90.49,5272.0,89.4011,89.5892,89.3912,89.5892,5272.0
2023-04-28 13:30:00,90.51,90.65,90.41,90.65,12759.0,89.609,89.7476,89.51,89.7476,12759.0
2023-04-28 13:40:00,90.66,90.78,90.54,90.62,10788.0,89.7575,89.8763,89.6387,89.7179,10788.0
2023-04-28 13:50:00,90.61,90.83,90.59,90.83,7464.0,89.708,89.9258,89.6882,89.9258,7464.0
2023-04-28 14:00:00,90.86,91.01,90.84,90.94,6866.0,89.9555,90.104,89.9357,90.0347,6866.0
2023-04-28 14:10:00,90.95,91.09,90.84,91.05,11489.0,90.0446,90.1832,89.9357,90.1436,11489.0
2023-04-28 14:20:00,91.04,91.2,90.99,91.11,9192.0,90.1337,90.2921,90.0842,90.203,9192.0
2023-04-28 14:30:00,91.13,91.34,91.13,91.15,12245.0,90.2228,90.4307,90.2228,90.2426,12245.0
2023-04-28 14:40:00,91.17,91.18,90.82,90.99,11253.0,90.2624,90.2723,89.9159,90.0842,11253.0
2023-04-28 14:50:00,90.96,90.99,90.86,90.93,8242.0,90.0545,90.0842,89.9555,90.0248,8242.0
2023-04-28 15:00:00,90.9,91.1,90.9,91.01,12678.0,89.9951,90.1931,89.9951,90.104,12678.0
2023-04-28 15:10:00,91.03,91.08,90.96,91.07,13963.0,90.1238,90.1733,90.0545,90.1634,13963.0
2023-04-28 15:20:00,91.07,91.1,90.96,91.05,32019.0,90.1634,90.1931,90.0545,90.1436,32019.0
2023-04-28 15:30:00,91.07,91.12,90.95,91.07,18743.0,90.1634,90.2129,90.0446,90.1634,18743.0
2023-04-28 15:40:00,91.06,91.3,91.04,91.11,33335.0,90.1535,90.3911,90.1337,90.203,33335.0
2023-04-28 15:50:00,91.07,91.42,90.95,91.41,105489.0,90.1634,90.5099,90.0446,90.5,105489.0
2023-05-01 09:30:00,91.63,92.44,91.51,92.3,30460.0,90.7179,91.5198,90.5991,91.3812,30460.0
2023-05-01 09:40:00,92.33,92.5,92.21,92.22,30982.0,91.4109,91.5792,91.2921,91.302,30982.0
2023-05-01 09:50:00,92.19,92.45,91.88,92.32,21761.0,91.2723,91.5297,90.9654,91.401,21761.0
2023-05-01 10:00:00,92.21,92.48,92.02,92.28,18944.0,91.2921,91.5594,91.104,91.3614,18944.0
2023-05-01 10:10:00,92.3,92.3,91.88,91.89,6036.0,91.3812,91.3812,90.9654,90.9753,6036.0
2023-05-01 10:20:00,91.83,91.92,91.64,91.72,11051.0,90.9159,91.005,90.7278,90.807,11051.0
2023-05-01 10:30:00,91.78,92.09,91.77,92.05,11417.0,90.8664,91.1733,90.8565,91.1337,11417.0
2023-05-01 10:40:00,92.08,92.31,91.93,92.3,11431.0,91.1634,91.3911,91.0149,91.3812,11431.0
2023-05-01 10:50:00,92.27,92.27,92.06,92.2,9162.0,91.3515,91.3515,91.1436,91.2822,9162.0
2023-05-01 11:00:00,92.24,92.29,92.0,92.04,13608.0,91.3218,91.3713,91.0842,91.1238,13608.0
2023-05-01 11:10:00,91.94,91.95,91.58,91.66,6738.0,91.0248,91.0347,90.6684,90.7476,6738.0
2023-05-01 11:20:00,91.63,91.77,91.59,91.63,14346.0,90.7179,90.8565,90.6783,90.7179,14346.0
2023-05-01 11:30:00,91.57,91.71,91.51,91.54,6829.0,90.6585,90.7971,90.5991,90.6288,6829.0
2023-05-01 11:40:00,91.5,91.82,91.5,91.73,10756.0,90.5892,90.906,90.5892,90.8169,10756.0
2023-05-01 11:50:00,91.77,91.85,91.69,91.76,20512.0,90.8565,90.9357,90.7773,90.8466,20512.0
2023-05-01 12:00:00,91.76,91.98,91.74,91.97,40023.0,90.8466,91.0644,90.8268,91.0545,40023.0
2023-05-01 12:10:00,92.01,92.06,91.97,91.98,17635.0,91.0941,91.1436,91.0545,91.0644,17635.0
2023-05-01 12:20:00,91.98,92.22,91.98,92.18,19972.0,91.0644,91.302,91.0644,91.2624,19972.0
2023-05-01 12:30:00,92.23,92.38,92.21,92.28,17343.0,91.3119,91.4604,91.2921,91.3614,17343.0
2023-05-01 12:40:00,92.24,92.26,92.01,92.21,25616.0,91.3218,91.3416,91.0941,91.2921,25616.0
2023-05-01 12:50:00,92.23,92.35,92.23,92.32,16090.0,91.3119,91.4307,91.3119,91.401,16090.0
2023-05-01 13:00:00,92.33,92.41,92.31,92.39,16628.0,91.4109,91.4901,91.3911,91.4703,16628.0
2023-05-01 13:10:00,92.37,92.61,92.36,92.46,20174.0,91.4505,91.6881,91.4406,91.5396,20174.0
2023-05-01 13:20:00,92.45,92.53,92.34,92.36,10751.0,91.5297,91.6089,91.4208,91.4406,10751.0
2023-05-01 13:30:00,92.34,92.6,92.34,92.6,8614.0,91.4208,91.6782,91.4208,91.6782,8614.0
2023-05-01 13:40:00,92.62,92.71,92.54,92.56,7996.0,91.698,91.7871,91.6188,91.6386,7996.0
2023-05-01 13:50:00,92.58,92.63,92.5,92.59,31607.0,91.6584,91.7079,91.5792,91.6683,31607.0
2023-05-01 14:00:00,92.61,92.61,92.49,92.55,9481.0,91.6881,91.6881,91.5693,91.6287,9481.0
2023-05-01 14:10:00,92.57,92.59,92.4,92.4,9224.0,91.6485,91.6683,91.4802,91.4802,9224.0
2023-05-01 14:20:00,92.4,92.48,92.27,92.32,9237.0,91.4802,91.5594,91.3515,91.401,9237.0
2023-05-01 14:30:00,92.31,92.4,92.16,92.3,14634.0,91.3911,91.4802,91.2426,91.3812,14634.0
2023-05-01 14:40:00,92.29,92.44,92.24,92.34,12780.0,91.3713,91.5198,91.3218,91.4208,12780.0
2023-05-01 14:50:00,92.35,92.45,92.25,92.44,14576.0,91.4307,91.5297,91.3317,91.5198,14576.0
2023-05-01 15:00:00,92.45,92.56,92.45,92.55,19485.0,91.5297,91.6386,91.5297,91.6287,19485.0
2023-05-01 15:10:00,92.55,92.56,92.26,92.3,18821.0,91.6287,91.6386,91.3416,91.3812,18821.0
2023-05-01 15:20:00,92.32,92.44,92.29,92.38,18029.0,91.401,91.5198,91.3713,91.4604,18029.0
2023-05-01 15:30:00,92.39,92.46,92.21,92.26,17946.0,91.4703,91.5396,91.2921,91.3416,17946.0
2023-05-01 15:40:00,92.25,92.57,92.2,92.5,30413.0,91.3317,91.6485,91.2822,91.5792,30413.0
2023-05-01 15:50:00,92.53,92.59,92.27,92.3,143610.0,91.6089,91.6683,91.3515,91.3812,143610.0
2023-05-02 09:30:00,92.64,92.72,91.75,92.0,27042.0,91.7178,91.797,90.8367,91.0842,27042.0
2023-05-02 09:40:00,92.08,92.55,91.97,92.49,9519.0,91.1634,91.6287,91.0545,91.5693,9519.0
2023-05-02 09:50:00,92.54,92.85,92.45,92.7,12444.0,91.6188,91.9257,91.5297,91.7772,12444.0
2023-05-02 10:00:00,92.7,92.75,91.91,92.02,13754.0,91.7772,91.8267,90.9951,91.104,13754.0
2023-05-02 10:10:00,92.06,92.06,91.54,91.65,15602.0,91.1436,91.1436,90.6288,90.7377,15602.0
2023-05-02 10:20:00,91.7,91.75,91.21,91.56,21263.0,90.7872,90.8367,90.302,90.6486,21263.0
2023-05-02 10:30:00,91.56,91.57,91.28,91.47,13666.0,90.6486,90.6585,90.3713,90.5594,13666.0
2023-05-02 10:40:00,91.46,91.69,91.22,91.36,12817.0,90.5495,90.7773,90.3119,90.4505,12817.0
2023-05-02 10:50:00,91.37,91.48,91.14,91.27,15754.0,90.4604,90.5693,90.2327,90.3614,15754.0
2023-05-02 11:00:00,91.31,91.39,91.0,91.22,11525.0,90.401,90.4802,90.0941,90.3119,11525.0
2023-05-02 11:10:00,91.2,91.42,91.1,91.26,28773.0,90.2921,90.5099,90.1931,90.3515,28773.0
2023-05-02 11:20:00,91.3,91.74,91.29,91.69,14438.0,90.3911,90.8268,90.3812,90.7773,14438.0
2023-05-02 11:30:00,91.7,91.96,91.66,91.93,28385.0,90.7872,91.0446,90.7476,91.0149,28385.0
2023-05-02 11:40:00,91.86,92.23,91.86,92.06,11810.0,90.9456,91.3119,90.9456,91.1436,11810.0
2023-05-02 11:50:00,92.06,92.11,91.81,91.88,18343.0,91.1436,91.1931,90.8961,90.9654,18343.0
2023-05-02 12:00:00,91.86,91.94,91.69,91.86,26600.0,90.9456,91.0248,90.7773,90.9456,26600.0
2023-05-02 12:10:00,91.86,91.97,91.77,91.9,13313.0,90.9456,91.0545,90.8565,90.9852,13313.0
2023-05-02 12:20:00,91.89,91.99,91.76,91.99,8270.0,90.9753,91.0743,90.8466,91.0743,8270.0
2023-05-02 12:30:00,92.02,92.18,91.97,92.08,17308.0,91.104,91.2624,91.0545,91.1634,17308.0
2023-05-02 12:40:00,92.11,92.21,92.04,92.16,15695.0,91.1931,91.2921,91.1238,91.2426,15695.0
2023-05-02 12:50:00,92.18,92.41,92.18,92.41,6956.0,91.2624,91.4901,91.2624,91.4901,6956.0
2023-05-02 13:00:00,92.41,92.52,92.32,92.43,5487.0,91.4901,91.599,91.401,91.5099,5487.0
2023-05-02 13:10:00,92.38,92.39,92.21,92.24,7774.0,91.4604,91.4703,91.2921,91.3218,7774.0
2023-05-02 13:20:00,92.22,92.39,92.22,92.35,9786.0,91.302,91.4703,91.302,91.4307,9786.0
2023-05-02 13:30:00,92.38,92.49,92.36,92.48,10366.0,91.4604,91.5693,91.4406,91.5594,10366.0
2023-05-02 13:40:00,92.48,92.48,92.23,92.32,9731.0,91.5594,91.5594,91.3119,91.401,9731.0
2023-05-02 13:50:00,92.32,92.52,92.31,92.37,10271.0,91.401,91.599,91.3911,91.4505,10271.0
2023-05-02 14:00:00,92.34,92.37,92.22,92.37,9090.0,91.4208,91.4505,91.302,91.4505,9090.0
2023-05-02 14:10:00,92.38,92.4,92.09,92.22,24700.0,91.4604,91.4802,91.1733,91.302,24700.0
2023-05-02 14:20:00,92.2,92.2,92.03,92.12,7687.0,91.2822,91.2822,91.1139,91.203,7687.0
2023-05-02 14:30:00,92.13,92.17,91.96,92.11,10296.0,91.2129,91.2525,91.0446,91.1931,10296.0
2023-05-02 14:40:00,92.09,92.29,92.01,92.25,13049.0,91.1733,91.3713,91.0941,91.3317,13049.0
2023-05-02 14:50:00,92.2,92.3,92.12,92.2,17413.0,91.2822,91.3812,91.203,91.2822,17413.0
2023-05-02 15:00:00,92.22,92.23,91.98,92.17,14618.0,91.302,91.3119,91.0644,91.2525,14618.0
2023-05-02 15:10:00,92.18,92.32,92.09,92.19,11949.0,91.2624,91.401,91.1733,91.2723,11949.0
2023-05-02 15:20:00,92.19,92.22,92.1,92.15,12174.0,91.2723,91.302,91.1832,91.2327,12174.0
2023-05-02 15:30:00,92.14,92.14,91.9,92.05,19369.0,91.2228,91.2228,90.9852,91.1337,19369.0
2023-05-02 15:40:00,92.03,92.09,91.79,91.87,27396.0,91.1139,91.1733,90.8763,90.9555,27396.0
2023-05-02 15:50:00,91.87,92.31,91.87,92.31,205704.0,90.9555,91.3911,90.9555,91.3911,205704.0
2023-05-03 09:30:00,92.09,92.52,92.09,92.15,16898.0,91.1733,91.599,91.1733,91.2327,16898.0
2023-05-03 09:40:00,92.21,92.39,91.98,92.19,12583.0,91.2921,91.4703,91.0644,91.2723,12583.0
2023-05-03 09:50:00,92.25,92.6,92.25,92.54,9988.0,91.3317,91.6782,91.3317,91.6188,9988.0
2023-05-03 10:00:00,92.58,92.64,92.21,92.3,21191.0,91.6584,91.7178,91.2921,91.3812,21191.0
2023-05-03 10:10:00,92.33,92.56,92.2,92.45,17511.0,91.4109,91.6386,91.2822,91.5297,17511.0
2023-05-03 10:20:00,92.49,92.59,91.99,92.0,10345.0,91.5693,91.6683,91.0743,91.0842,10345.0
2023-05-03 10:30:00,91.96,92.4,91.96,92.29,23216.0,91.0446,91.4802,91.0446,91.3713,23216.0
2023-05-03 10:40:00,92.31,92.5,92.24,92.45,9164.0,91.3911,91.5792,91.3218,91.5297,9164.0
2023-05-03 10:50:00,92.44,92.48,92.25,92.3,9587.0,91.5198,91.5594,91.3317,91.3812,9587.0
2023-05-03 11:00:00,92.28,92.33,92.1,92.14,14417.0,91.3614,91.4109,91.1832,91.2228,14417.0
2023-05-03 11:10:00,92.16,92.31,92.12,92.23,11133.0,91.2426,91.3911,91.203,91.3119,11133.0
2023-05-03 11:20:00,92.22,92.29,91.95,92.02,21179.0,91.302,91.3713,91.0347,91.104,21179.0
2023-05-03 11:30:00,91.96,92.05,91.87,92.0,8507.0,91.0446,91.1337,90.9555,91.0842,8507.0
2023-05-03 11:40:00,92.02,92.11,91.96,92.06,10431.0,91.104,91.1931,91.0446,91.1436,10431.0
2023-05-03 11:50:00,92.05,92.29,92.05,92.29,7410.0,91.1337,91.3713,91.1337,91.3713,7410.0
2023-05-03 12:00:00,92.31,92.38,92.25,92.34,9041.0,91.3911,91.4604,91.3317,91.4208,9041.0
2023-05-03 12:10:00,92.34,92.41,92.21,92.3,16807.0,91.4208,91.4901,91.2921,91.3812,16807.0
2023-05-03 12:20:00,92.33,92.42,92.25,92.41,9670.0,91.4109,91.5,91.3317,91.4901,9670.0
2023-05-03 12:30:00,92.39,92.5,92.35,92.44,17360.0,91.4703,91.5792,91.4307,91.5198,17360.0
2023-05-03 12:40:00,92.45,92.47,92.36,92.44,8315.0,91.5297,91.5495,91.4406,91.5198,8315.0
2023-05-03 12:50:00,92.41,92.7,92.41,92.63,9717.0,91.4901,91.7772,91.4901,91.7079,9717.0
2023-05-03 13:00:00,92.68,92.81,92.68,92.78,5824.0,91.7574,91.8861,91.7574,91.8564,5824.0
2023-05-03 13:10:00,92.79,92.82,92.65,92.7,9030.0,91.8663,91.896,91.7277,91.7772,9030.0
2023-05-03 13:20:00,92.73,93.02,92.69,92.94,11381.0,91.8069,92.094,91.7673,92.0148,11381.0
2023-05-03 13:30:00,92.98,93.21,92.9,93.13,10505.0,92.0544,92.2821,91.9752,92.2029,10505.0
2023-05-03 13:40:00,93.18,93.22,93.0,93.04,8094.0,92.2524,92.292,92.0742,92.1138,8094.0
2023-05-03 13:50:00,93.04,93.17,92.96,93.11,7550.0,92.1138,92.2425,92.0346,92.1831,7550.0
2023-05-03 14:00:00,93.09,93.51,92.94,93.19,20059.0,92.1633,92.5791,92.0148,92.2623,20059.0
2023-05-03 14:10:00,93.14,93.52,92.95,93.44,9963.0,92.2128,92.589,92.0247,92.5098,9963.0
2023-05-03 14:20:00,93.44,93.84,93.41,93.51,14761.0,92.5098,92.9059,92.4801,92.5791,14761.0
2023-05-03 14:30:00,93.57,93.57,92.77,93.47,27842.0,92.6385,92.6385,91.8465,92.5395,27842.0
2023-05-03 14:40:00,93.45,93.78,93.08,93.23,26679.0,92.5197,92.8465,92.1534,92.3019,26679.0
2023-05-03 14:50:00,93.19,93.79,92.89,93.61,25525.0,92.2623,92.8564,91.9653,92.6781,25525.0
2023-05-03 15:00:00,93.68,93.74,92.95,93.14,18854.0,92.7474,92.8069,92.0247,92.2128,18854.0
2023-05-03 15:10:00,93.1,93.1,92.73,93.01,23995.0,92.1732,92.1732,91.8069,92.0841,23995.0
2023-05-03 15:20:00,92.98,93.15,92.41,92.49,30465.0,92.0544,92.2227,91.4901,91.5693,30465.0
2023-05-03 15:30:00,92.41,92.45,92.17,92.26,28262.0,91.4901,91.5297,91.2525,91.3416,28262.0
2023-05-03 15:40:00,92.24,92.39,92.03,92.04,38867.0,91.3218,91.4703,91.1139,91.1238,38867.0
2023-05-03 15:50:00,92.11,92.31,91.97,92.19,108535.0,91.1931,91.3911,91.0545,91.2723,108535.0
2023-05-04 09:30:00,92.0,92.14,90.93,90.96,24656.0,91.0842,91.2228,90.0248,90.0545,24656.0
2023-05-04 09:40:00,90.94,91.12,90.56,90.75,9586.0,90.0347,90.2129,89.6585,89.8466,9586.0
2023-05-04 09:50:00,90.75,91.13,90.56,90.91,7435.0,89.8466,90.2228,89.6585,90.005,7435.0
2023-05-04 10:00:00,90.84,91.06,90.73,90.88,6679.0,89.9357,90.1535,89.8268,89.9753,6679.0
2023-05-04 10:10:00,90.82,91.04,90.65,90.92,9494.0,89.9159,90.1337,89.7476,90.0149,9494.0
2023-05-04 10:20:00,90.86,90.92,90.63,90.65,17410.0,89.9555,90.0149,89.7278,89.7476,17410.0
2023-05-04 10:30:00,90.7,90.93,90.63,90.75,16616.0,89.7971,90.0248,89.7278,89.8466,16616.0
2023-05-04 10:40:00,90.73,90.94,90.57,90.63,18426.0,89.8268,90.0347,89.6684,89.7278,18426.0
2023-05-04 10:50:00,90.59,90.69,90.38,90.53,21455.0,89.6882,89.7872,89.4803,89.6288,21455.0
2023-05-04 11:00:00,90.47,90.6,90.31,90.42,27148.0,89.5694,89.6981,89.411,89.5199,27148.0
2023-05-04 11:10:00,90.42,90.62,90.31,90.4,13524.0,89.5199,89.7179,89.411,89.5001,13524.0
2023-05-04 11:20:00,90.33,90.54,90.26,90.26,22066.0,89.4308,89.6387,89.3615,89.3615,22066.0
2023-05-04 11:30:00,90.24,90.37,90.1,90.32,9001.0,89.3417,89.4704,89.2031,89.4209,9001.0
2023-05-04 11:40:00,90.36,90.59,90.34,90.34,8392.0,89.4605,89.6882,89.4407,89.4407,8392.0
2023-05-04 11:50:00,90.27,90.4,90.14,90.33,7231.0,89.3714,89.5001,89.2427,89.4308,7231.0
2023-05-04 12:00:00,90.3,90.3,90.02,90.1,12179.0,89.4011,89.4011,89.1239,89.2031,12179.0
2023-05-04 12:10:00,90.08,90.15,90.0,90.07,17380.0,89.1833,89.2526,89.1041,89.1734,17380.0
2023-05-04 12:20:00,90.08,90.25,90.04,90.19,14142.0,89.1833,89.3516,89.1437,89.2922,14142.0
2023-05-04 12:30:00,90.19,90.34,89.98,90.21,21729.0,89.2922,89.4407,89.0843,89.312,21729.0
2023-05-04 12:40:00,90.18,90.24,89.92,89.95,6108.0,89.2823,89.3417,89.0249,89.0546,6108.0
2023-05-04 12:50:00,89.93,90.05,89.74,90.03,12166.0,89.0348,89.1536,88.8467,89.1338,12166.0
2023-05-04 13:00:00,90.01,90.06,89.8,89.92,13257.0,89.114,89.1635,88.9061,89.0249,13257.0
2023-05-04 13:10:00,89.95,90.07,89.73,89.99,7260.0,89.0546,89.1734,88.8368,89.0942,7260.0
2023-05-04 13:20:00,89.95,90.3,89.93,90.17,7330.0,89.0546,89.4011,89.0348,89.2724,7330.0
2023-05-04 13:30:00,90.15,90.55,90.15,90.54,17189.0,89.2526,89.6486,89.2526,89.6387,17189.0
2023-05-04 13:40:00,90.58,90.78,90.5,90.56,13322.0,89.6783,89.8763,89.5991,89.6585,13322.0
2023-05-04 13:50:00,90.55,90.64,90.45,90.59,25874.0,89.6486,89.7377,89.5496,89.6882,25874.0
2023-05-04 14:00:00,90.63,90.65,90.49,90.62,8970.0,89.7278,89.7476,89.5892,89.7179,8970.0
2023-05-04 14:10:00,90.64,90.65,90.52,90.58,9108.0,89.7377,89.7476,89.6189,89.6783,9108.0
2023-05-04 14:20:00,90.55,90.58,90.01,90.05,13940.0,89.6486,89.6783,89.114,89.1536,13940.0
2023-05-04 14:30:00,89.98,90.17,89.91,89.97,11217.0,89.0843,89.2724,89.015,89.0744,11217.0
2023-05-04 14:40:00,89.93,90.03,89.88,89.91,6662.0,89.0348,89.1338,88.9853,89.015,6662.0
2023-05-04 14:50:00,89.98,90.16,89.89,90.11,6143.0,89.0843,89.2625,88.9952,89.213,6143.0
2023-05-04 15:00:00,90.12,90.37,90.12,90.24,12787.0,89.2229,89.4704,89.2229,89.3417,12787.0
2023-05-04 15:10:00,90.26,90.29,89.98,90.08,14764.0,89.3615,89.3912,89.0843,89.1833,14764.0
2023-05-04 15:20:00,90.08,90.24,89.98,90.24,13945.0,89.1833,89.3417,89.0843,89.3417,13945.0
2023-05-04 15:30:00,90.26,90.39,90.19,90.33,16990.0,89.3615,89.4902,89.2922,89.4308,16990.0
2023-05-04 15:40:00,90.32,90.34,90.01,90.11,29822.0,89.4209,89.4407,89.114,89.213,29822.0
2023-05-04 15:50:00,90.1,90.12,89.94,89.96,118730.0,89.2031,89.2229,89.0447,89.0645,118730.0
2023-05-05 09:30:00,90.81,91.36,90.76,90.76,85860.0,89.906,90.4505,89.8565,89.8565,85860.0
2023-05-05 09:40:00,90.7,91.02,90.62,90.94,7725.0,89.7971,90.1139,89.7179,90.0347,7725.0
2023-05-05 09:50:00,90.9,91.33,90.73,91.25,12032.0,89.9951,90.4208,89.8268,90.3416,12032.0
2023-05-05 10:00:00,91.23,91.41,91.06,91.17,29565.0,90.3218,90.5,90.1535,90.2624,29565.0
2023-05-05 10:10:00,91.13,91.17,90.81,91.02,37212.0,90.2228,90.2624,89.906,90.1139,37212.0
2023-05-05 10:20:00,91.03,91.03,90.33,90.34,41413.0,90.1238,90.1238,89.4308,89.4407,41413.0
2023-05-05 10:30:00,90.34,90.67,90.27,90.59,94702.0,89.4407,89.7674,89.3714,89.6882,94702.0
2023-05-05 10:40:00,90.59,90.87,90.49,90.67,33757.0,89.6882,89.9654,89.5892,89.7674,33757.0
2023-05-05 10:50:00,90.74,90.93,90.55,90.58,15004.0,89.8367,90.0248,89.6486,89.6783,15004.0
2023-05-05 11:00:00,90.59,90.76,90.54,90.54,24004.0,89.6882,89.8565,89.6387,89.6387,24004.0
2023-05-05 11:10:00,90.53,90.85,90.5,90.64,19249.0,89.6288,89.9456,89.5991,89.7377,19249.0
2023-05-05 11:20:00,90.69,91.02,90.55,90.96,66776.0,89.7872,90.1139,89.6486,90.0545,66776.0
2023-05-05 11:30:00,91.02,91.13,90.93,91.08,46291.0,90.1139,90.2228,90.0248,90.1733,46291.0
2023-05-05 11:40:00,91.07,91.32,90.93,91.32,5136.0,90.1634,90.4109,90.0248,90.4109,5136.0
2023-05-05 11:50:00,91.32,91.38,91.09,91.21,5972.0,90.4109,90.4703,90.1832,90.302,5972.0
2023-05-05 12:00:00,91.22,91.24,90.98,91.04,4413.0,90.3119,90.3317,90.0743,90.1337,4413.0
2023-05-05 12:10:00,91.05,91.05,90.89,91.03,6568.0,90.1436,90.1436,89.9852,90.1238,6568.0
2023-05-05 12:20:00,90.99,91.2,90.96,91.16,12428.0,90.0842,90.2921,90.0545,90.2525,12428.0
2023-05-05 12:30:00,91.2,91.29,91.17,91.27,6135.0,90.2921,90.3812,90.2624,90.3614,6135.0
2023-05-05 12:40:00,91.26,91.38,91.24,91.38,7319.0,90.3515,90.4703,90.3317,90.4703,7319.0
2023-05-05 12:50:00,91.38,91.67,91.34,91.64,10635.0,90.4703,90.7575,90.4307,90.7278,10635.0
2023-05-05 13:00:00,91.68,91.83,91.68,91.72,8064.0,90.7674,90.9159,90.7674,90.807,8064.0
2023-05-05 13:10:00,91.75,91.97,91.7,91.97,11082.0,90.8367,91.0545,90.7872,91.0545,11082.0
2023-05-05 13:20:00,91.98,92.03,91.89,92.0,5939.0,91.0644,91.1139,90.9753,91.0842,5939.0
2023-05-05 13:30:00,91.98,92.17,91.96,92.14,14459.0,91.0644,91.2525,91.0446,91.2228,14459.0
2023-05-05 13:40:00,92.12,92.18,92.04,92.08,7056.0,91.203,91.2624,91.1238,91.1634,7056.0
2023-05-05 13:50:00,92.1,92.11,91.94,92.04,33457.0,91.1832,91.1931,91.0248,91.1238,33457.0
2023-05-05 14:00:00,92.1,92.5,92.1,92.46,6238.0,91.1832,91.5792,91.1832,91.5396,6238.0
2023-05-05 14:10:00,92.5,92.5,92.31,92.32,8202.0,91.5792,91.5792,91.3911,91.401,8202.0
2023-05-05 14:20:00,92.3,92.46,92.05,92.43,42721.0,91.3812,91.5396,91.1337,91.5099,42721.0
2023-05-05 14:30:00,92.44,92.61,92.44,92.59,5729.0,91.5198,91.6881,91.5198,91.6683,5729.0
2023-05-05 14:40:00,92.63,92.75,92.6,92.63,8996.0,91.7079,91.8267,91.6782,91.7079,8996.0
2023-05-05 14:50:00,92.61,92.77,92.57,92.59,8617.0,91.6881,91.8465,91.6485,91.6683,8617.0
2023-05-05 15:00:00,92.64,92.74,92.56,92.61,54872.0,91.7178,91.8168,91.6386,91.6881,54872.0
2023-05-05 15:10:00,92.6,92.61,92.37,92.41,18630.0,91.6782,91.6881,91.4505,91.4901,18630.0
2023-05-05 15:20:00,92.42,92.52,92.33,92.43,18919.0,91.5,91.599,91.4109,91.5099,18919.0
2023-05-05 15:30:00,92.42,92.59,92.42,92.53,25856.0,91.5,91.6683,91.5,91.6089,25856.0
2023-05-05 15:40:00,92.52,92.76,92.46,92.67,38689.0,91.599,91.8366,91.5396,91.7475,38689.0
2023-05-05 15:50:00,92.65,92.67,92.44,92.66,141997.0,91.7277,91.7475,91.5198,91.7376,141997.0
2023-05-08 09:30:00,92.67,92.96,92.23,92.23,16246.0,91.7475,92.0346,91.3119,91.3119,16246.0
2023-05-08 09:40:00,92.31,92.31,91.31,91.47,13631.0,91.3911,91.3911,90.401,90.5594,13631.0
2023-05-08 09:50:00,91.44,91.56,91.35,91.37,8666.0,90.5297,90.6486,90.4406,90.4604,8666.0
2023-05-08 10:00:00,91.37,92.12,91.35,92.04,26598.0,90.4604,91.203,90.4406,91.1238,26598.0
2023-05-08 10:10:00,91.87,92.19,91.85,92.1,7273.0,90.9555,91.2723,90.9357,91.1832,7273.0
2023-05-08 10:20:00,92.2,92.22,91.88,91.9,7981.0,91.2822,91.302,90.9654,90.9852,7981.0
2023-05-08 10:30:00,91.92,92.06,91.74,91.84,7481.0,91.005,91.1436,90.8268,90.9258,7481.0
2023-05-08 10:40:00,91.84,91.89,91.71,91.83,8158.0,90.9258,90.9753,90.7971,90.9159,8158.0
2023-05-08 10:50:00,91.84,91.93,91.8,91.87,8038.0,90.9258,91.0149,90.8862,90.9555,8038.0
2023-05-08 11:00:00,91.88,92.16,91.86,92.06,13991.0,90.9654,91.2426,90.9456,91.1436,13991.0
2023-05-08 11:10:00,92.04,92.16,91.8,91.84,8157.0,91.1238,91.2426,90.8862,90.9258,8157.0
2023-05-08 11:20:00,91.82,91.82,91.55,91.56,10671.0,90.906,90.906,90.6387,90.6486,10671.0
2023-05-08 11:30:00,91.56,91.72,91.52,91.66,9929.0,90.6486,90.807,90.609,90.7476,9929.0
2023-05-08 11:40:00,91.66,91.87,91.65,91.85,10558.0,90.7476,90.9555,90.7377,90.9357,10558.0
2023-05-08 11:50:00,91.84,91.91,91.73,91.75,11332.0,90.9258,90.9951,90.8169,90.8367,11332.0
2023-05-08 12:00:00,91.72,91.81,91.69,91.74,6269.0,90.807,90.8961,90.7773,90.8268,6269.0
2023-05-08 12:10:00,91.74,91.74,91.52,91.55,9367.0,90.8268,90.8268,90.609,90.6387,9367.0
2023-05-08 12:20:00,91.51,91.53,91.29,91.33,7463.0,90.5991,90.6189,90.3812,90.4208,7463.0
2023-05-08 12:30:00,91.33,91.44,91.32,91.44,9821.0,90.4208,90.5297,90.4109,90.5297,9821.0
2023-05-08 12:40:00,91.42,91.43,91.26,91.34,6198.0,90.5099,90.5198,90.3515,90.4307,6198.0
2023-05-08 12:50:00,91.36,91.6,91.35,91.57,5343.0,90.4505,90.6882,90.4406,90.6585,5343.0
2023-05-08 13:00:00,91.6,91.63,91.34,91.39,4031.0,90.6882,90.7179,90.4307,90.4802,4031.0
2023-05-08 13:10:00,91.37,91.52,91.33,91.41,11366.0,90.4604,90.609,90.4208,90.5,11366.0
2023-05-08 13:20:00,91.42,91.49,91.32,91.41,6427.0,90.5099,90.5793,90.4109,90.5,6427.0
2023-05-08 13:30:00,91.4,91.57,91.4,91.45,16488.0,90.4901,90.6585,90.4901,90.5396,16488.0
2023-05-08 13:40:00,91.43,91.51,91.37,91.47,4894.0,90.5198,90.5991,90.4604,90.5594,4894.0
2023-05-08 13:50:00,91.47,91.47,91.38,91.39,5979.0,90.5594,90.5594,90.4703,90.4802,5979.0
2023-05-08 14:00:00,91.39,91.4,90.9,91.0,9547.0,90.4802,90.4901,89.9951,90.0941,9547.0
2023-05-08 14:10:00,90.98,91.2,90.98,91.18,5260.0,90.0743,90.2921,90.0743,90.2723,5260.0
2023-05-08 14:20:00,91.21,91.35,91.2,91.25,5492.0,90.302,90.4406,90.2921,90.3416,5492.0
2023-05-08 14:30:00,91.26,91.35,91.24,91.34,6406.0,90.3515,90.4406,90.3317,90.4307,6406.0
2023-05-08 14:40:00,91.31,91.42,91.29,91.39,7722.0,90.401,90.5099,90.3812,90.4802,7722.0
2023-05-08 14:50:00,91.4,91.46,91.21,91.28,10443.0,90.4901,90.5495,90.302,90.3713,10443.0
2023-05-08 15:00:00,91.26,91.29,91.16,91.16,18707.0,90.3515,90.3812,90.2525,90.2525,18707.0
2023-05-08 15:10:00,91.17,91.24,91.13,91.24,10245.0,90.2624,90.3317,90.2228,90.3317,10245.0
2023-05-08 15:20:00,91.24,91.24,91.1,91.15,8776.0,90.3317,90.3317,90.1931,90.2426,8776.0
2023-05-08 15:30:00,91.14,91.21,91.09,91.17,23020.0,90.2327,90.302,90.1832,90.2624,23020.0
2023-05-08 15:40:00,91.17,91.26,91.15,91.2,38373.0,90.2624,90.3515,90.2426,90.2921,38373.0
2023-05-08 15:50:00,91.19,91.46,91.15,91.44,111032.0,90.2822,90.5495,90.2426,90.5297,111032.0
2023-05-09 09:30:00,90.33,90.42,89.6,89.94,27231.0,89.4308,89.5199,88.7081,89.0447,27231.0
2023-05-09 09:40:00,89.95,90.24,89.68,90.15,21160.0,89.0546,89.3417,88.7873,89.2526,21160.0
2023-05-09 09:50:00,90.12,90.25,89.96,90.24,20912.0,89.2229,89.3516,89.0645,89.3417,20912.0
2023-05-09 10:00:00,90.25,90.27,89.89,90.0,13862.0,89.3516,89.3714,88.9952,89.1041,13862.0
2023-05-09 10:10:00,89.99,90.02,89.84,89.96,11578.0,89.0942,89.1239,88.9457,89.0645,11578.0
2023-05-09 10:20:00,89.94,89.99,89.7,89.76,14354.0,89.0447,89.0942,88.8071,88.8665,14354.0
2023-05-09 10:30:00,89.74,89.94,89.7,89.92,23758.0,88.8467,89.0447,88.8071,89.0249,23758.0
2023-05-09 10:40:00,89.89,89.89,89.68,89.76,10999.0,88.9952,88.9952,88.7873,88.8665,10999.0
2023-05-09 10:50:00,89.73,89.79,89.69,89.74,5559.0,88.8368,88.8962,88.7972,88.8467,5559.0
2023-05-09 11:00:00,89.74,89.77,89.55,89.7,18071.0,88.8467,88.8764,88.6586,88.8071,18071.0
2023-05-09 11:10:00,89.68,89.68,89.43,89.52,10969.0,88.7873,88.7873,88.5398,88.6289,10969.0
2023-05-09 11:20:00,89.53,89.59,89.44,89.45,9940.0,88.6388,88.6982,88.5497,88.5596,9940.0
2023-05-09 11:30:00,89.45,89.48,89.31,89.33,13042.0,88.5596,88.5893,88.421,88.4408,13042.0
2023-05-09 11:40:00,89.33,89.42,89.3,89.34,9736.0,88.4408,88.5299,88.4111,88.4507,9736.0
2023-05-09 11:50:00,89.32,89.37,89.13,89.2,9893.0,88.4309,88.4804,88.2427,88.312,9893.0
2023-05-09 12:00:00,89.17,89.43,89.17,89.41,30372.0,88.2823,88.5398,88.2823,88.52,30372.0
2023-05-09 12:10:00,89.34,89.41,89.23,89.3,18989.0,88.4507,88.52,88.3417,88.4111,18989.0
2023-05-09 12:20:00,89.33,89.33,89.22,89.26,15684.0,88.4408,88.4408,88.3318,88.3714,15684.0
2023-05-09 12:30:00,89.28,89.29,88.96,89.09,10068.0,88.3912,88.4012,88.0744,88.2031,10068.0
2023-05-09 12:40:00,89.1,89.14,89.0,89.07,7199.0,88.213,88.2526,88.114,88.1833,7199.0
2023-05-09 12:50:00,89.09,89.3,89.09,89.24,5717.0,88.2031,88.4111,88.2031,88.3516,5717.0
2023-05-09 13:00:00,89.24,89.24,89.12,89.15,6178.0,88.3516,88.3516,88.2328,88.2625,6178.0
2023-05-09 13:10:00,89.14,89.21,89.11,89.15,4994.0,88.2526,88.3219,88.2229,88.2625,4994.0
2023-05-09 13:20:00,89.15,89.2,89.03,89.09,6836.0,88.2625,88.312,88.1437,88.2031,6836.0
2023-05-09 13:30:00,89.07,89.19,89.02,89.19,7889.0,88.1833,88.3021,88.1338,88.3021,7889.0
2023-05-09 13:40:00,89.17,89.2,89.11,89.18,3310.0,88.2823,88.312,88.2229,88.2922,3310.0
2023-05-09 13:50:00,89.16,89.45,89.16,89.4,21770.0,88.2724,88.5596,88.2724,88.5101,21770.0
2023-05-09 14:00:00,89.4,89.52,89.38,89.47,11990.0,88.5101,88.6289,88.4903,88.5794,11990.0
2023-05-09 14:10:00,89.47,89.55,89.43,89.47,18337.0,88.5794,88.6586,88.5398,88.5794,18337.0
2023-05-09 14:20:00,89.47,89.5,89.33,89.42,16691.0,88.5794,88.6091,88.4408,88.5299,16691.0
2023-05-09 14:30:00,89.42,89.5,89.37,89.41,14444.0,88.5299,88.6091,88.4804,88.52,14444.0
2023-05-09 14:40:00,89.4,89.57,89.4,89.57,22097.0,88.5101,88.6784,88.5101,88.6784,22097.0
2023-05-09 14:50:00,89.56,89.63,89.45,89.53,8895.0,88.6685,88.7378,88.5596,88.6388,8895.0
2023-05-09 15:00:00,89.54,89.68,89.46,89.66,59176.0,88.6487,88.7873,88.5695,88.7675,59176.0
2023-05-09 15:10:00,89.64,89.96,89.6,89.88,28453.0,88.7477,89.0645,88.7081,88.9853,28453.0
2023-05-09 15:20:00,89.9,89.95,89.77,89.77,26721.0,89.0051,89.0546,88.8764,88.8764,26721.0
2023-05-09 15:30:00,89.77,90.02,89.73,89.85,44374.0,88.8764,89.1239,88.8368,88.9556,44374.0
2023-05-09 15:40:00,89.83,90.1,89.81,90.1,56498.0,88.9358,89.2031,88.916,89.2031,56498.0
2023-05-09 15:50:00,90.11,90.42,90.09,90.29,145145.0,89.213,89.5199,89.1932,89.3912,145145.0
2023-05-10 09:30:00,91.64,91.64,90.88,90.88,19684.0,90.7278,90.7278,89.9753,89.9753,19684.0
2023-05-10 09:40:00,90.84,90.96,90.58,90.69,15293.0,89.9357,90.0545,89.6783,89.7872,15293.0
2023-05-10 09:50:00,90.71,90.71,90.36,90.66,11882.0,89.807,89.807,89.4605,89.7575,11882.0
2023-05-10 10:00:00,90.7,91.1,90.7,90.98,19504.0,89.7971,90.1931,89.7971,90.0743,19504.0
2023-05-10 10:10:00,90.87,91.0,90.47,90.64,12365.0,89.9654,90.0941,89.5694,89.7377,12365.0
2023-05-10 10:20:00,90.77,91.1,90.77,90.92,8896.0,89.8664,90.1931,89.8664,90.0149,8896.0
2023-05-10 10:30:00,90.97,91.15,90.87,90.94,16323.0,90.0644,90.2426,89.9654,90.0347,16323.0
2023-05-10 10:40:00,90.99,91.06,90.71,90.9,24726.0,90.0842,90.1535,89.807,89.9951,24726.0
2023-05-10 10:50:00,90.91,91.16,90.87,91.05,18167.0,90.005,90.2525,89.9654,90.1436,18167.0
2023-05-10 11:00:00,91.07,91.32,91.05,91.31,44985.0,90.1634,90.4109,90.1436,90.401,44985.0
2023-05-10 11:10:00,91.36,91.39,91.12,91.21,5069.0,90.4505,90.4802,90.2129,90.302,5069.0
2023-05-10 11:20:00,91.22,91.34,91.21,91.31,6397.0,90.3119,90.4307,90.302,90.401,6397.0
2023-05-10 11:30:00,91.34,91.38,91.23,91.28,13634.0,90.4307,90.4703,90.3218,90.3713,13634.0
2023-05-10 11:40:00,91.32,91.41,91.27,91.33,6674.0,90.4109,90.5,90.3614,90.4208,6674.0
2023-05-10 11:50:00,91.31,91.33,90.88,90.99,9204.0,90.401,90.4208,89.9753,90.0842,9204.0
2023-05-10 12:00:00,90.98,90.99,90.77,90.77,5498.0,90.0743,90.0842,89.8664,89.8664,5498.0
2023-05-10 12:10:00,90.74,91.02,90.74,91.01,6614.0,89.8367,90.1139,89.8367,90.104,6614.0
2023-05-10 12:20:00,91.04,91.13,90.98,91.13,14632.0,90.1337,90.2228,90.0743,90.2228,14632.0
2023-05-10 12:30:00,91.12,91.19,90.98,91.03,6799.0,90.2129,90.2822,90.0743,90.1238,6799.0
2023-05-10 12:40:00,91.04,91.07,90.89,90.92,5200.0,90.1337,90.1634,89.9852,90.0149,5200.0
2023-05-10 12:50:00,90.94,91.0,90.73,90.88,7421.0,90.0347,90.0941,89.8268,89.9753,7421.0
2023-05-10 13:00:00,90.87,90.88,90.66,90.66,4730.0,89.9654,89.9753,89.7575,89.7575,4730.0
2023-05-10 13:10:00,90.65,90.65,90.37,90.39,7880.0,89.7476,89.7476,89.4704,89.4902,7880.0
2023-05-10 13:20:00,90.37,90.51,90.12,90.22,9485.0,89.4704,89.609,89.2229,89.3219,9485.0
2023-05-10 13:30:00,90.2,90.33,90.14,90.16,15948.0,89.3021,89.4308,89.2427,89.2625,15948.0
2023-05-10 13:40:00,90.14,90.47,90.14,90.47,8970.0,89.2427,89.5694,89.2427,89.5694,8970.0
2023-05-10 13:50:00,90.46,90.66,90.44,90.5,44361.0,89.5595,89.7575,89.5397,89.5991,44361.0
2023-05-10 14:00:00,90.55,90.79,90.55,90.64,6128.0,89.6486,89.8862,89.6486,89.7377,6128.0
2023-05-10 14:10:00,90.65,90.8,90.59,90.77,12755.0,89.7476,89.8961,89.6882,89.8664,12755.0
2023-05-10 14:20:00,90.8,90.82,90.61,90.72,18004.0,89.8961,89.9159,89.708,89.8169,18004.0
2023-05-10 14:30:00,90.73,90.88,90.7,90.8,10121.0,89.8268,89.9753,89.7971,89.8961,10121.0
2023-05-10 14:40:00,90.79,91.1,90.78,91.02,17974.0,89.8862,90.1931,89.8763,90.1139,17974.0
2023-05-10 14:50:00,90.98,91.15,90.97,90.97,20068.0,90.0743,90.2426,90.0644,90.0644,20068.0
2023-05-10 15:00:00,90.93,91.01,90.87,90.94,12016.0,90.0248,90.104,89.9654,90.0347,12016.0
2023-05-10 15:10:00,90.95,91.07,90.85,91.07,18095.0,90.0446,90.1634,89.9456,90.1634,18095.0
2023-05-10 15:20:00,91.09,91.45,91.09,91.33,14748.0,90.1832,90.5396,90.1832,90.4208,14748.0
2023-05-10 15:30:00,91.36,91.5,91.27,91.43,18616.0,90.4505,90.5892,90.3614,90.5198,18616.0
2023-05-10 15:40:00,91.44,91.44,91.21,91.23,22556.0,90.5297,90.5297,90.302,90.3218,22556.0
2023-05-10 15:50:00,91.2,91.25,90.86,90.95,121493.0,90.2921,90.3416,89.9555,90.0446,121493.0
2023-05-11 09:30:00,91.21,91.35,90.78,91.06,23293.0,90.302,90.4406,89.8763,90.1535,23293.0
2023-05-11 09:40:00,90.96,91.17,90.78,90.8,10514.0,90.0545,90.2624,89.8763,89.8961,10514.0
2023-05-11 09:50:00,90.8,90.93,90.75,90.76,7192.0,89.8961,90.0248,89.8466,89.8565,7192.0
2023-05-11 10:00:00,90.75,90.81,90.41,90.65,9314.0,89.8466,89.906,89.51,89.7476,9314.0
2023-05-11 10:10:00,90.61,90.75,90.47,90.48,5700.0,89.708,89.8466,89.5694,89.5793,5700.0
2023-05-11 10:20:00,90.45,90.81,90.43,90.81,5858.0,89.5496,89.906,89.5298,89.906,5858.0
2023-05-11 10:30:00,90.83,90.83,90.54,90.56,8736.0,89.9258,89.9258,89.6387,89.6585,8736.0
2023-05-11 10:40:00,90.52,90.73,90.41,90.65,10876.0,89.6189,89.8268,89.51,89.7476,10876.0
2023-05-11 10:50:00,90.65,91.03,90.57,90.85,120738.0,89.7476,90.1238,89.6684,89.9456,120738.0
2023-05-11 11:00:00,90.87,90.96,90.46,90.49,20791.0,89.9654,90.0545,89.5595,89.5892,20791.0
2023-05-11 11:10:00,90.53,90.58,90.4,90.43,8450.0,89.6288,89.6783,89.5001,89.5298,8450.0
2023-05-11 11:20:00,90.44,90.57,90.38,90.48,8208.0,89.5397,89.6684,89.4803,89.5793,8208.0
2023-05-11 11:30:00,90.48,90.61,90.48,90.58,15600.0,89.5793,89.708,89.5793,89.6783,15600.0
2023-05-11 11:40:00,90.58,90.74,90.49,90.53,7349.0,89.6783,89.8367,89.5892,89.6288,7349.0
2023-05-11 11:50:00,90.52,90.8,90.51,90.79,5527.0,89.6189,89.8961,89.609,89.8862,5527.0
2023-05-11 12:00:00,90.82,90.83,90.61,90.76,10066.0,89.9159,89.9258,89.708,89.8565,10066.0
2023-05-11 12:10:00,90.74,90.82,90.62,90.82,6921.0,89.8367,89.9159,89.7179,89.9159,6921.0
2023-05-11 12:20:00,90.85,91.15,90.85,91.03,7291.0,89.9456,90.2426,89.9456,90.1238,7291.0
2023-05-11 12:30:00,91.06,91.12,90.96,90.96,5856.0,90.1535,90.2129,90.0545,90.0545,5856.0
2023-05-11 12:40:00,90.97,91.07,90.95,90.95,4987.0,90.0644,90.1634,90.0446,90.0446,4987.0
2023-05-11 12:50:00,90.97,90.99,90.82,90.87,7633.0,90.0644,90.0842,89.9159,89.9654,7633.0
2023-05-11 13:00:00,90.81,90.84,90.67,90.73,8175.0,89.906,89.9357,89.7674,89.8268,8175.0
2023-05-11 13:10:00,90.75,90.77,90.59,90.65,11204.0,89.8466,89.8664,89.6882,89.7476,11204.0
2023-05-11 13:20:00,90.69,90.78,90.49,90.54,12960.0,89.7872,89.8763,89.5892,89.6387,12960.0
2023-05-11 13:30:00,90.52,90.66,90.49,90.66,10654.0,89.6189,89.7575,89.5892,89.7575,10654.0
2023-05-11 13:40:00,90.61,90.63,90.39,90.41,21898.0,89.708,89.7278,89.4902,89.51,21898.0
2023-05-11 13:50:00,90.37,90.5,90.33,90.47,11580.0,89.4704,89.5991,89.4308,89.5694,11580.0
2023-05-11 14:00:00,90.48,90.49,90.39,90.48,4598.0,89.5793,89.5892,89.4902,89.5793,4598.0
2023-05-11 14:10:00,90.51,90.51,90.33,90.43,11114.0,89.609,89.609,89.4308,89.5298,11114.0
2023-05-11 14:20:00,90.4,90.46,90.33,90.45,11400.0,89.5001,89.5595,89.4308,89.5496,11400.0
2023-05-11 14:30:00,90.44,90.61,90.37,90.61,9531.0,89.5397,89.708,89.4704,89.708,9531.0
2023-05-11 14:40:00,90.66,90.87,90.65,90.87,10696.0,89.7575,89.9654,89.7476,89.9654,10696.0
2023-05-11 14:50:00,90.9,90.97,90.8,90.9,9607.0,89.9951,90.0644,89.8961,89.9951,9607.0
2023-05-11 15:00:00,90.92,91.05,90.91,90.98,14167.0,90.0149,90.1436,90.005,90.0743,14167.0
2023-05-11 15:10:00,91.03,91.08,90.87,90.89,15563.0,90.1238,90.1733,89.9654,89.9852,15563.0
2023-05-11 15:20:00,90.88,91.05,90.83,90.98,16812.0,89.9753,90.1436,89.9258,90.0743,16812.0
2023-05-11 15:30:00,90.98,91.03,90.88,90.93,27072.0,90.0743,90.1238,89.9753,90.0248,27072.0
2023-05-11 15:40:00,90.93,91.15,90.88,91.13,29389.0,90.0248,90.2426,89.9753,90.2228,29389.0
2023-05-11 15:50:00,91.09,91.26,90.95,91.19,120938.0,90.1832,90.3515,90.0446,90.2822,120938.0
2023-05-12 09:30:00,91.44,91.58,91.19,91.19,30613.0,90.5297,90.6684,90.2822,90.2822,30613.0
2023-05-12 09:40:00,91.24,91.4,91.03,91.03,6302.0,90.3317,90.4901,90.1238,90.1238,6302.0
2023-05-12 09:50:00,91.08,91.35,91.03,91.16,7204.0,90.1733,90.4406,90.1238,90.2525,7204.0
2023-05-12 10:00:00,91.2,91.2,90.38,90.47,10039.0,90.2921,90.2921,89.4803,89.5694,10039.0
2023-05-12 10:10:00,90.43,90.63,90.34,90.62,13172.0,89.5298,89.7278,89.4407,89.7179,13172.0
2023-05-12 10:20:00,90.57,90.64,90.47,90.47,10541.0,89.6684,89.7377,89.5694,89.5694,10541.0
2023-05-12 10:30:00,90.42,90.45,90.18,90.38,12267.0,89.5199,89.5496,89.2823,89.4803,12267.0
2023-05-12 10:40:00,90.38,90.5,90.31,90.5,11525.0,89.4803,89.5991,89.411,89.5991,11525.0
2023-05-12 10:50:00,90.52,90.56,90.33,90.44,13686.0,89.6189,89.6585,89.4308,89.5397,13686.0
2023-05-12 11:00:00,90.5,90.7,90.38,90.56,9067.0,89.5991,89.7971,89.4803,89.6585,9067.0
2023-05-12 11:10:00,90.6,90.7,90.46,90.61,7596.0,89.6981,89.7971,89.5595,89.708,7596.0
2023-05-12 11:20:00,90.63,90.74,90.5,90.51,7337.0,89.7278,89.8367,89.5991,89.609,7337.0
2023-05-12 11:30:00,90.51,90.62,90.38,90.41,8625.0,89.609,89.7179,89.4803,89.51,8625.0
2023-05-12 11:40:00,90.39,90.59,90.38,90.51,9045.0,89.4902,89.6882,89.4803,89.609,9045.0
2023-05-12 11:50:00,90.55,90.74,90.49,90.74,6129.0,89.6486,89.8367,89.5892,89.8367,6129.0
2023-05-12 12:00:00,90.77,90.77,90.49,90.55,7726.0,89.8664,89.8664,89.5892,89.6486,7726.0
2023-05-12 12:10:00,90.55,90.55,90.41,90.46,7819.0,89.6486,89.6486,89.51,89.5595,7819.0
2023-05-12 12:20:00,90.45,90.45,90.11,90.11,14930.0,89.5496,89.5496,89.213,89.213,14930.0
2023-05-12 12:30:00,90.12,90.26,90.09,90.16,12714.0,89.2229,89.3615,89.1932,89.2625,12714.0
2023-05-12 12:40:00,90.2,90.21,89.98,90.0,11264.0,89.3021,89.312,89.0843,89.1041,11264.0
2023-05-12 12:50:00,90.02,90.07,89.89,89.95,10413.0,89.1239,89.1734,88.9952,89.0546,10413.0
2023-05-12 13:00:00,89.92,89.94,89.79,89.83,12338.0,89.0249,89.0447,88.8962,88.9358,12338.0
2023-05-12 13:10:00,89.84,89.94,89.77,89.94,11967.0,88.9457,89.0447,88.8764,89.0447,11967.0
2023-05-12 13:20:00,89.92,90.2,89.91,90.03,10619.0,89.0249,89.3021,89.015,89.1338,10619.0
2023-05-12 13:30:00,90.05,90.19,90.02,90.04,15023.0,89.1536,89.2922,89.1239,89.1437,15023.0
2023-05-12 13:40:00,90.05,90.09,89.91,89.93,15449.0,89.1536,89.1932,89.015,89.0348,15449.0
2023-05-12 13:50:00,89.93,89.93,89.64,89.65,14408.0,89.0348,89.0348,88.7477,88.7576,14408.0
2023-05-12 14:00:00,89.64,89.66,89.54,89.58,12758.0,88.7477,88.7675,88.6487,88.6883,12758.0
2023-05-12 14:10:00,89.61,89.72,89.46,89.6,7047.0,88.718,88.8269,88.5695,88.7081,7047.0
2023-05-12 14:20:00,89.61,89.94,89.6,89.88,10266.0,88.718,89.0447,88.7081,88.9853,10266.0
2023-05-12 14:30:00,89.83,89.87,89.65,89.67,11743.0,88.9358,88.9754,88.7576,88.7774,11743.0
2023-05-12 14:40:00,89.67,89.86,89.58,89.86,11795.0,88.7774,88.9655,88.6883,88.9655,11795.0
2023-05-12 14:50:00,89.86,90.12,89.85,90.05,12866.0,88.9655,89.2229,88.9556,89.1536,12866.0
2023-05-12 15:00:00,90.12,90.33,90.02,90.31,11196.0,89.2229,89.4308,89.1239,89.411,11196.0
2023-05-12 15:10:00,90.31,90.38,90.22,90.33,14825.0,89.411,89.4803,89.3219,89.4308,14825.0
2023-05-12 15:20:00,90.36,90.43,90.29,90.39,20709.0,89.4605,89.5298,89.3912,89.4902,20709.0
2023-05-12 15:30:00,90.4,90.67,90.4,90.6,27265.0,89.5001,89.7674,89.5001,89.6981,27265.0
2023-05-12 15:40:00,90.61,90.87,90.59,90.83,19612.0,89.708,89.9654,89.6882,89.9258,19612.0
2023-05-12 15:50:00,90.82,90.98,90.75,90.97,106176.0,89.9159,90.0743,89.8466,90.0644,106176.0
2023-05-15 09:30:00,91.21,91.39,90.57,90.76,12577.0,90.302,90.4802,89.6684,89.8565,12577.0
2023-05-15 09:40:00,90.85,91.12,90.73,91.11,6922.0,89.9456,90.2129,89.8268,90.203,6922.0
2023-05-15 09:50:00,91.15,91.15,90.99,91.07,4420.0,90.2426,90.2426,90.0842,90.1634,4420.0
2023-05-15 10:00:00,91.09,91.37,91.06,91.07,7838.0,90.1832,90.4604,90.1535,90.1634,7838.0
2023-05-15 10:10:00,91.11,91.42,91.11,91.38,6856.0,90.203,90.5099,90.203,90.4703,6856.0
2023-05-15 10:20:00,91.42,91.61,91.36,91.55,5608.0,90.5099,90.6981,90.4505,90.6387,5608.0
2023-05-15 10:30:00,91.5,91.83,91.49,91.73,4937.0,90.5892,90.9159,90.5793,90.8169,4937.0
2023-05-15 10:40:00,91.75,91.95,91.72,91.92,6603.0,90.8367,91.0347,90.807,91.005,6603.0
2023-05-15 10:50:00,91.91,92.07,91.84,91.87,7804.0,90.9951,91.1535,90.9258,90.9555,7804.0
2023-05-15 11:00:00,91.92,92.3,91.91,92.23,7084.0,91.005,91.3812,90.9951,91.3119,7084.0
2023-05-15 11:10:00,92.25,92.58,92.25,92.54,8347.0,91.3317,91.6584,91.3317,91.6188,8347.0
2023-05-15 11:20:00,92.56,92.7,92.52,92.65,8493.0,91.6386,91.7772,91.599,91.7277,8493.0
2023-05-15 11:30:00,92.66,92.88,92.61,92.81,12138.0,91.7376,91.9554,91.6881,91.8861,12138.0
2023-05-15 11:40:00,92.81,93.04,92.71,93.01,9492.0,91.8861,92.1138,91.7871,92.0841,9492.0
2023-05-15 11:50:00,93.02,93.22,93.02,93.17,9114.0,92.094,92.292,92.094,92.2425,9114.0
2023-05-15 12:00:00,93.2,93.21,93.02,93.16,17420.0,92.2722,92.2821,92.094,92.2326,17420.0
2023-05-15 12:10:00,93.14,93.51,93.13,93.48,22303.0,92.2128,92.5791,92.2029,92.5494,22303.0
2023-05-15 12:20:00,93.45,93.45,93.18,93.32,14662.0,92.5197,92.5197,92.2524,92.391,14662.0
2023-05-15 12:30:00,93.29,93.39,93.24,93.38,7570.0,92.3613,92.4603,92.3118,92.4504,7570.0
2023-05-15 12:40:00,93.38,93.49,93.34,93.47,7228.0,92.4504,92.5593,92.4108,92.5395,7228.0
2023-05-15 12:50:00,93.47,93.77,93.39,93.77,8274.0,92.5395,92.8366,92.4603,92.8366,8274.0
2023-05-15 13:00:00,93.81,94.01,93.74,94.0,11406.0,92.8762,93.0742,92.8069,93.0643,11406.0
2023-05-15 13:10:00,94.03,94.24,93.91,94.17,18349.0,93.094,93.3019,92.9752,93.2326,18349.0
2023-05-15 13:20:00,94.21,94.21,93.69,93.69,10205.0,93.2722,93.2722,92.7573,92.7573,10205.0
2023-05-15 13:30:00,93.67,93.83,93.66,93.77,5515.0,92.7375,92.896,92.7276,92.8366,5515.0
2023-05-15 13:40:00,93.76,93.77,93.58,93.71,8961.0,92.8267,92.8366,92.6484,92.7772,8961.0
2023-05-15 13:50:00,93.72,94.04,93.67,94.02,12855.0,92.7871,93.1039,92.7375,93.0841,12855.0
2023-05-15 14:00:00,94.04,94.1,93.91,93.94,9766.0,93.1039,93.1633,92.9752,93.0049,9766.0
2023-05-15 14:10:00,93.94,94.06,93.88,93.94,8590.0,93.0049,93.1237,92.9455,93.0049,8590.0
2023-05-15 14:20:00,93.98,94.01,93.91,93.97,7096.0,93.0445,93.0742,92.9752,93.0346,7096.0
2023-05-15 14:30:00,93.96,94.26,93.96,94.26,14805.0,93.0247,93.3217,93.0247,93.3217,14805.0
2023-05-15 14:40:00,94.25,94.39,94.23,94.26,11689.0,93.3118,93.4504,93.292,93.3217,11689.0
2023-05-15 14:50:00,94.24,94.25,93.98,93.99,8693.0,93.3019,93.3118,93.0445,93.0544,8693.0
2023-05-15 15:00:00,93.98,93.99,93.62,93.68,20023.0,93.0445,93.0544,92.688,92.7474,20023.0
2023-05-15 15:10:00,93.7,93.9,93.69,93.88,13404.0,92.7673,92.9653,92.7573,92.9455,13404.0
2023-05-15 15:20:00,93.9,93.93,93.83,93.91,15045.0,92.9653,92.995,92.896,92.9752,15045.0
2023-05-15 15:30:00,93.89,94.19,93.81,94.19,26614.0,92.9554,93.2524,92.8762,93.2524,26614.0
2023-05-15 15:40:00,94.19,94.25,94.1,94.14,33896.0,93.2524,93.3118,93.1633,93.2029,33896.0
2023-05-15 15:50:00,94.13,94.33,94.07,94.25,121319.0,93.193,93.391,93.1336,93.3118,121319.0
2023-05-16 09:30:00,93.71,94.85,93.71,94.08,19761.0,92.7772,93.9058,92.7772,93.1435,19761.0
2023-05-16 09:40:00,94.13,95.13,94.12,94.72,14133.0,93.193,94.183,93.1831,93.7771,14133.0
2023-05-16 09:50:00,94.6,94.6,94.12,94.28,7824.0,93.6583,93.6583,93.1831,93.3415,7824.0
2023-05-16 10:00:00,94.28,94.28,93.82,93.82,7280.0,93.3415,93.3415,92.8861,92.8861,7280.0
2023-05-16 10:10:00,93.82,93.83,93.57,93.83,7495.0,92.8861,92.896,92.6385,92.896,7495.0
2023-05-16 10:20:00,93.81,93.92,93.63,93.84,5783.0,92.8762,92.9851,92.6979,92.9059,5783.0
2023-05-16 10:30:00,93.88,94.02,93.79,93.84,13250.0,92.9455,93.0841,92.8564,92.9059,13250.0
2023-05-16 10:40:00,93.84,94.21,93.8,94.15,5630.0,92.9059,93.2722,92.8663,93.2128,5630.0
2023-05-16 10:50:00,94.15,94.3,94.05,94.1,8453.0,93.2128,93.3613,93.1138,93.1633,8453.0
2023-05-16 11:00:00,94.17,94.4,94.1,94.36,4802.0,93.2326,93.4603,93.1633,93.4207,4802.0
2023-05-16 11:10:00,94.4,94.45,94.19,94.31,8579.0,93.4603,93.5098,93.2524,93.3712,8579.0
2023-05-16 11:20:00,94.35,94.35,94.24,94.34,4550.0,93.4108,93.4108,93.3019,93.4009,4550.0
2023-05-16 11:30:00,94.3,94.33,94.04,94.14,5869.0,93.3613,93.391,93.1039,93.2029,5869.0
2023-05-16 11:40:00,94.09,94.4,94.09,94.37,3722.0,93.1534,93.4603,93.1534,93.4306,3722.0
2023-05-16 11:50:00,94.4,94.53,94.39,94.39,6430.0,93.4603,93.589,93.4504,93.4504,6430.0
2023-05-16 12:00:00,94.39,94.39,94.22,94.29,15505.0,93.4504,93.4504,93.2821,93.3514,15505.0
2023-05-16 12:10:00,94.28,94.28,94.11,94.12,4533.0,93.3415,93.3415,93.1732,93.1831,4533.0
2023-05-16 12:20:00,94.14,94.16,93.98,94.03,7169.0,93.2029,93.2227,93.0445,93.094,7169.0
2023-05-16 12:30:00,94.04,94.21,94.04,94.16,4604.0,93.1039,93.2722,93.1039,93.2227,4604.0
2023-05-16 12:40:00,94.21,94.23,93.99,94.03,5087.0,93.2722,93.292,93.0544,93.094,5087.0
2023-05-16 12:50:00,94.03,94.1,93.99,94.09,4634.0,93.094,93.1633,93.0544,93.1534,4634.0
2023-05-16 13:00:00,94.09,94.12,93.96,94.05,3608.0,93.1534,93.1831,93.0247,93.1138,3608.0
2023-05-16 13:10:00,94.03,94.03,93.72,93.75,5695.0,93.094,93.094,92.7871,92.8168,5695.0
2023-05-16 13:20:00,93.75,93.77,93.43,93.45,3200.0,92.8168,92.8366,92.4999,92.5197,3200.0
2023-05-16 13:30:00,93.44,93.55,93.34,93.37,5526.0,92.5098,92.6187,92.4108,92.4405,5526.0
2023-05-16 13:40:00,93.34,93.6,93.29,93.6,4056.0,92.4108,92.6682,92.3613,92.6682,4056.0
2023-05-16 13:50:00,93.58,93.64,93.55,93.62,3500.0,92.6484,92.7078,92.6187,92.688,3500.0
2023-05-16 14:00:00,93.63,93.66,93.49,93.49,3939.0,92.6979,92.7276,92.5593,92.5593,3939.0
2023-05-16 14:10:00,93.42,93.58,93.37,93.58,4402.0,92.49,92.6484,92.4405,92.6484,4402.0
2023-05-16 14:20:00,93.58,93.78,93.54,93.76,3425.0,92.6484,92.8465,92.6088,92.8267,3425.0
2023-05-16 14:30:00,93.78,93.78,93.58,93.7,4215.0,92.8465,92.8465,92.6484,92.7673,4215.0
2023-05-16 14:40:00,93.7,93.8,93.7,93.8,5101.0,92.7673,92.8663,92.7673,92.8663,5101.0
2023-05-16 14:50:00,93.8,94.06,93.8,93.99,9878.0,92.8663,93.1237,92.8663,93.0544,9878.0
2023-05-16 15:00:00,94.0,94.08,93.71,93.73,6237.0,93.0643,93.1435,92.7772,92.797,6237.0
2023-05-16 15:10:00,93.73,93.96,93.7,93.8,23586.0,92.797,93.0247,92.7673,92.8663,23586.0
2023-05-16 15:20:00,93.81,94.1,93.78,94.02,15134.0,92.8762,93.1633,92.8465,93.0841,15134.0
2023-05-16 15:30:00,94.05,94.18,93.9,93.97,75070.0,93.1138,93.2425,92.9653,93.0346,75070.0
2023-05-16 15:40:00,93.98,94.07,93.75,93.75,23437.0,93.0445,93.1336,92.8168,92.8168,23437.0
2023-05-16 15:50:00,93.77,93.84,93.39,93.45,100358.0,92.8366,92.9059,92.4603,92.5197,100358.0
2023-05-17 09:30:00,94.4,94.74,94.29,94.45,22313.0,93.4603,93.7969,93.3514,93.5098,22313.0
2023-05-17 09:40:00,94.47,94.51,93.76,93.81,10675.0,93.5296,93.5692,92.8267,92.8762,10675.0
2023-05-17 09:50:00,93.69,93.75,93.43,93.46,8656.0,92.7573,92.8168,92.4999,92.5296,8656.0
2023-05-17 10:00:00,93.45,93.9,93.36,93.79,7253.0,92.5197,92.9653,92.4306,92.8564,7253.0
2023-05-17 10:10:00,93.76,94.09,93.75,93.98,5227.0,92.8267,93.1534,92.8168,93.0445,5227.0
2023-05-17 10:20:00,93.97,94.41,93.97,94.25,4379.0,93.0346,93.4702,93.0346,93.3118,4379.0
2023-05-17 10:30:00,94.36,94.43,94.25,94.38,4764.0,93.4207,93.49,93.3118,93.4405,4764.0
2023-05-17 10:40:00,94.34,94.4,94.17,94.25,7153.0,93.4009,93.4603,93.2326,93.3118,7153.0
2023-05-17 10:50:00,94.23,94.34,94.19,94.31,6951.0,93.292,93.4009,93.2524,93.3712,6951.0
2023-05-17 11:00:00,94.34,94.47,94.28,94.36,4967.0,93.4009,93.5296,93.3415,93.4207,4967.0
2023-05-17 11:10:00,94.36,94.88,94.36,94.69,6870.0,93.4207,93.9355,93.4207,93.7474,6870.0
2023-05-17 11:20:00,94.71,94.74,94.48,94.65,9841.0,93.7672,93.7969,93.5395,93.7078,9841.0
2023-05-17 11:30:00,94.68,94.75,94.56,94.75,8216.0,93.7375,93.8068,93.6187,93.8068,8216.0
2023-05-17 11:40:00,94.75,94.85,94.71,94.77,6510.0,93.8068,93.9058,93.7672,93.8266,6510.0
2023-05-17 11:50:00,94.73,94.78,94.61,94.63,7664.0,93.787,93.8365,93.6682,93.688,7664.0
2023-05-17 12:00:00,94.59,94.61,94.39,94.39,5342.0,93.6484,93.6682,93.4504,93.4504,5342.0
2023-05-17 12:10:00,94.36,94.42,94.22,94.23,7210.0,93.4207,93.4801,93.2821,93.292,7210.0
2023-05-17 12:20:00,94.21,94.41,94.15,94.41,6753.0,93.2722,93.4702,93.2128,93.4702,6753.0
2023-05-17 12:30:00,94.39,94.77,94.35,94.77,7486.0,93.4504,93.8266,93.4108,93.8266,7486.0
2023-05-17 12:40:00,94.85,94.93,94.75,94.93,8243.0,93.9058,93.985,93.8068,93.985,8243.0
2023-05-17 12:50:00,94.95,95.25,94.94,95.21,8082.0,94.0048,94.3018,93.9949,94.2622,8082.0
2023-05-17 13:00:00,95.21,95.54,95.21,95.52,6153.0,94.2622,94.5889,94.2622,94.5691,6153.0
2023-05-17 13:10:00,95.51,95.51,95.29,95.29,4930.0,94.5592,94.5592,94.3414,94.3414,4930.0
2023-05-17 13:20:00,95.33,95.41,95.25,95.32,8488.0,94.381,94.4602,94.3018,94.3711,8488.0
2023-05-17 13:30:00,95.38,95.43,95.32,95.42,5607.0,94.4305,94.48,94.3711,94.4701,5607.0
2023-05-17 13:40:00,95.43,95.47,95.35,95.44,9051.0,94.48,94.5196,94.4008,94.4899,9051.0
2023-05-17 13:50:00,95.47,95.5,95.36,95.5,3554.0,94.5196,94.5493,94.4107,94.5493,3554.0
2023-05-17 14:00:00,95.45,95.45,95.28,95.31,33504.0,94.4998,94.4998,94.3315,94.3612,33504.0
2023-05-17 14:10:00,95.27,95.37,95.21,95.27,6185.0,94.3216,94.4206,94.2622,94.3216,6185.0
2023-05-17 14:20:00,95.24,95.28,95.13,95.19,4356.0,94.2919,94.3315,94.183,94.2424,4356.0
2023-05-17 14:30:00,95.18,95.18,94.94,94.98,18433.0,94.2325,94.2325,93.9949,94.0345,18433.0
2023-05-17 14:40:00,94.99,95.16,94.99,95.12,7659.0,94.0444,94.2127,94.0444,94.1731,7659.0
2023-05-17 14:50:00,95.11,95.13,95.0,95.0,11977.0,94.1632,94.183,94.0543,94.0543,11977.0
2023-05-17 15:00:00,95.0,95.2,94.98,95.17,15278.0,94.0543,94.2523,94.0345,94.2226,15278.0
2023-05-17 15:10:00,95.18,95.29,95.07,95.21,14134.0,94.2325,94.3414,94.1236,94.2622,14134.0
2023-05-17 15:20:00,95.2,95.25,95.01,95.03,16874.0,94.2523,94.3018,94.0642,94.084,16874.0
2023-05-17 15:30:00,95.05,95.19,95.0,95.19,19120.0,94.1038,94.2424,94.0543,94.2424,19120.0
2023-05-17 15:40:00,95.16,95.48,95.14,95.36,30485.0,94.2127,94.5295,94.1929,94.4107,30485.0
2023-05-17 15:50:00,95.33,95.36,94.79,94.92,120052.0,94.381,94.4107,93.8464,93.9751,120052.0
2023-05-18 09:30:00,95.67,96.02,95.4,95.95,19900.0,94.7176,95.0642,94.4503,94.9949,19900.0
2023-05-18 09:40:00,95.96,96.17,95.71,96.06,15532.0,95.0048,95.2127,94.7572,95.1038,15532.0
2023-05-18 09:50:00,96.03,96.34,95.97,96.3,20922.0,95.0741,95.381,95.0147,95.3414,20922.0
2023-05-18 10:00:00,96.21,96.8,96.19,96.79,12123.0,95.2523,95.8364,95.2325,95.8265,12123.0
2023-05-18 10:10:00,96.81,97.09,96.81,97.05,19313.0,95.8463,96.1235,95.8463,96.0839,19313.0
2023-05-18 10:20:00,97.08,97.28,97.03,97.24,15026.0,96.1136,96.3116,96.0641,96.272,15026.0
2023-05-18 10:30:00,97.28,97.61,97.19,97.59,65555.0,96.3116,96.6383,96.2225,96.6185,65555.0
2023-05-18 10:40:00,97.65,97.75,97.54,97.74,22768.0,96.6779,96.7769,96.569,96.767,22768.0
2023-05-18 10:50:00,97.74,98.02,97.66,98.01,21390.0,96.767,97.0442,96.6878,97.0343,21390.0
2023-05-18 11:00:00,98.04,98.47,98.04,98.25,21412.0,97.064,97.4898,97.064,97.272,21412.0
2023-05-18 11:10:00,98.28,98.38,98.15,98.37,17095.0,97.3017,97.4007,97.173,97.3908,17095.0
2023-05-18 11:20:00,98.48,98.69,98.35,98.62,42011.0,97.4997,97.7076,97.371,97.6383,42011.0
2023-05-18 11:30:00,98.61,98.94,98.59,98.92,11316.0,97.6284,97.9551,97.6086,97.9353,11316.0
2023-05-18 11:40:00,98.91,99.34,98.85,99.22,56401.0,97.9254,98.3511,97.866,98.2323,56401.0
2023-05-18 11:50:00,99.25,99.27,98.91,98.94,12792.0,98.262,98.2818,97.9254,97.9551,12792.0
2023-05-18 12:00:00,98.96,98.96,98.55,98.55,22996.0,97.9749,97.9749,97.569,97.569,22996.0
2023-05-18 12:10:00,98.54,98.73,98.44,98.56,33541.0,97.5591,97.7472,97.4601,97.5789,33541.0
2023-05-18 12:20:00,98.55,98.68,98.41,98.46,19261.0,97.569,97.6977,97.4304,97.4799,19261.0
2023-05-18 12:30:00,98.44,98.71,98.32,98.68,21572.0,97.4601,97.7274,97.3413,97.6977,21572.0
2023-05-18 12:40:00,98.73,99.03,98.63,99.03,6250.0,97.7472,98.0442,97.6482,98.0442,6250.0
2023-05-18 12:50:00,99.03,99.21,98.86,98.92,100430.0,98.0442,98.2224,97.8759,97.9353,100430.0
2023-05-18 13:00:00,98.9,99.03,98.89,99.0,22401.0,97.9155,98.0442,97.9056,98.0145,22401.0
2023-05-18 13:10:00,98.96,98.98,98.7,98.83,8165.0,97.9749,97.9947,97.7175,97.8462,8165.0
2023-05-18 13:20:00,98.81,98.97,98.73,98.73,15643.0,97.8264,97.9848,97.7472,97.7472,15643.0
2023-05-18 13:30:00,98.69,98.85,98.68,98.68,6397.0,97.7076,97.866,97.6977,97.6977,6397.0
2023-05-18 13:40:00,98.67,98.74,98.51,98.7,13149.0,97.6878,97.7571,97.5294,97.7175,13149.0
2023-05-18 13:50:00,98.7,98.7,98.42,98.45,6142.0,97.7175,97.7175,97.4403,97.47,6142.0
2023-05-18 14:00:00,98.43,98.5,98.31,98.31,7037.0,97.4502,97.5195,97.3314,97.3314,7037.0
2023-05-18 14:10:00,98.33,98.51,98.24,98.5,12562.0,97.3512,97.5294,97.2621,97.5195,12562.0
2023-05-18 14:20:00,98.49,98.57,98.45,98.49,15662.0,97.5096,97.5888,97.47,97.5096,15662.0
2023-05-18 14:30:00,98.5,98.76,98.49,98.73,28184.0,97.5195,97.7769,97.5096,97.7472,28184.0
2023-05-18 14:40:00,98.74,98.92,98.74,98.88,30904.0,97.7571,97.9353,97.7571,97.8957,30904.0
2023-05-18 14:50:00,98.89,98.9,98.74,98.8,15522.0,97.9056,97.9155,97.7571,97.8165,15522.0
2023-05-18 15:00:00,98.82,98.94,98.79,98.94,16746.0,97.8363,97.9551,97.8066,97.9551,16746.0
2023-05-18 15:10:00,98.95,99.02,98.82,98.98,44104.0,97.965,98.0343,97.8363,97.9947,44104.0
2023-05-18 15:20:00,99.0,99.2,98.93,99.18,32892.0,98.0145,98.2125,97.9452,98.1927,32892.0
2023-05-18 15:30:00,99.18,99.21,99.03,99.05,33801.0,98.1927,98.2224,98.0442,98.064,33801.0
2023-05-18 15:40:00,99.05,99.15,98.89,98.96,56293.0,98.064,98.163,97.9056,97.9749,56293.0
2023-05-18 15:50:00,98.96,99.16,98.52,98.57,228913.0,97.9749,98.1729,97.5393,97.5888,228913.0
2023-05-19 09:30:00,98.51,99.16,98.37,98.51,35960.0,97.5294,98.1729,97.3908,97.5294,35960.0
2023-05-19 09:40:00,98.44,98.45,97.45,97.45,26324.0,97.4601,97.47,96.4799,96.4799,26324.0
2023-05-19 09:50:00,97.45,97.76,97.37,97.48,27328.0,96.4799,96.7868,96.4007,96.5096,27328.0
2023-05-19 10:00:00,97.49,97.57,97.11,97.53,20944.0,96.5195,96.5987,96.1433,96.5591,20944.0
2023-05-19 10:10:00,97.6,97.76,97.26,97.72,11662.0,96.6284,96.7868,96.2918,96.7472,11662.0
2023-05-19 10:20:00,97.79,98.02,97.74,97.78,15794.0,96.8165,97.0442,96.767,96.8066,15794.0
2023-05-19 10:30:00,97.81,97.89,97.66,97.81,7187.0,96.8363,96.9155,96.6878,96.8363,7187.0
2023-05-19 10:40:00,97.82,97.83,97.62,97.71,11372.0,96.8462,96.8561,96.6482,96.7373,11372.0
2023-05-19 10:50:00,97.74,97.98,97.74,97.87,15563.0,96.767,97.0046,96.767,96.8957,15563.0
2023-05-19 11:00:00,97.85,98.01,97.77,97.82,12235.0,96.8759,97.0343,96.7967,96.8462,12235.0
2023-05-19 11:10:00,97.78,97.83,97.51,97.56,20518.0,96.8066,96.8561,96.5393,96.5888,20518.0
2023-05-19 11:20:00,97.58,97.91,97.58,97.61,14973.0,96.6086,96.9353,96.6086,96.6383,14973.0
2023-05-19 11:30:00,97.54,97.63,97.18,97.18,9918.0,96.569,96.6581,96.2126,96.2126,9918.0
2023-05-19 11:40:00,97.2,97.53,97.15,97.51,14421.0,96.2324,96.5591,96.1829,96.5393,14421.0
2023-05-19 11:50:00,97.52,97.52,97.33,97.37,13126.0,96.5492,96.5492,96.3611,96.4007,13126.0
2023-05-19 12:00:00,97.36,97.45,97.22,97.34,19669.0,96.3908,96.4799,96.2522,96.371,19669.0
2023-05-19 12:10:00,97.36,97.39,97.15,97.39,7828.0,96.3908,96.4205,96.1829,96.4205,7828.0
2023-05-19 12:20:00,97.41,97.49,97.27,97.3,6584.0,96.4403,96.5195,96.3017,96.3314,6584.0
2023-05-19 12:30:00,97.29,97.4,97.15,97.39,11005.0,96.3215,96.4304,96.1829,96.4205,11005.0
2023-05-19 12:40:00,97.39,97.59,97.39,97.49,16216.0,96.4205,96.6185,96.4205,96.5195,16216.0
2023-05-19 12:50:00,97.47,97.56,97.29,97.31,10431.0,96.4997,96.5888,96.3215,96.3413,10431.0
2023-05-19 13:00:00,97.3,97.38,97.21,97.22,12963.0,96.3314,96.4106,96.2423,96.2522,12963.0
2023-05-19 13:10:00,97.21,97.24,97.15,97.19,27887.0,96.2423,96.272,96.1829,96.2225,27887.0
2023-05-19 13:20:00,97.19,97.35,97.13,97.2,12757.0,96.2225,96.3809,96.1631,96.2324,12757.0
2023-05-19 13:30:00,97.2,97.43,97.18,97.4,17904.0,96.2324,96.4601,96.2126,96.4304,17904.0
2023-05-19 13:40:00,97.4,97.43,97.25,97.28,16656.0,96.4304,96.4601,96.2819,96.3116,16656.0
2023-05-19 13:50:00,97.28,97.3,97.12,97.12,24872.0,96.3116,96.3314,96.1532,96.1532,24872.0
2023-05-19 14:00:00,97.13,97.18,96.91,96.92,17103.0,96.1631,96.2126,95.9453,95.9552,17103.0
2023-05-19 14:10:00,96.92,96.92,96.67,96.87,33422.0,95.9552,95.9552,95.7077,95.9057,33422.0
2023-05-19 14:20:00,96.89,97.01,96.65,96.65,44858.0,95.9255,96.0443,95.6879,95.6879,44858.0
2023-05-19 14:30:00,96.64,96.85,96.57,96.82,39827.0,95.678,95.8859,95.6087,95.8562,39827.0
2023-05-19 14:40:00,96.83,96.89,96.55,96.61,49836.0,95.8661,95.9255,95.5889,95.6483,49836.0
2023-05-19 14:50:00,96.61,96.88,96.58,96.83,75686.0,95.6483,95.9156,95.6186,95.8661,75686.0
2023-05-19 15:00:00,96.85,97.02,96.82,96.92,59097.0,95.8859,96.0542,95.8562,95.9552,59097.0
2023-05-19 15:10:00,96.9,97.11,96.78,96.95,68003.0,95.9354,96.1433,95.8166,95.9849,68003.0
2023-05-19 15:20:00,96.95,96.97,96.77,96.88,35319.0,95.9849,96.0047,95.8067,95.9156,35319.0
2023-05-19 15:30:00,96.86,97.0,96.82,96.83,16621.0,95.8958,96.0344,95.8562,95.8661,16621.0
2023-05-19 15:40:00,96.85,96.96,96.78,96.96,30066.0,95.8859,95.9948,95.8166,95.9948,30066.0
2023-05-19 15:50:00,96.95,97.22,96.86,97.08,100209.0,95.9849,96.2522,95.8958,96.1136,100209.0
2023-05-22 09:30:00,96.7,97.17,96.68,97.08,29232.0,95.7374,96.2027,95.7176,96.1136,29232.0
2023-05-22 09:40:00,97.14,97.47,97.02,97.13,10777.0,96.173,96.4997,96.0542,96.1631,10777.0
2023-05-22 09:50:00,97.22,97.52,97.22,97.48,9197.0,96.2522,96.5492,96.2522,96.5096,9197.0
2023-05-22 10:00:00,97.51,97.55,96.74,96.82,8153.0,96.5393,96.5789,95.777,95.8562,8153.0
2023-05-22 10:10:00,96.79,97.06,96.69,97.03,31783.0,95.8265,96.0938,95.7275,96.0641,31783.0
2023-05-22 10:20:00,97.06,97.14,96.8,96.83,18157.0,96.0938,96.173,95.8364,95.8661,18157.0
2023-05-22 10:30:00,96.82,97.2,96.68,97.2,16615.0,95.8562,96.2324,95.7176,96.2324,16615.0
2023-05-22 10:40:00,97.21,97.24,96.9,96.94,7513.0,96.2423,96.272,95.9354,95.975,7513.0
2023-05-22 10:50:00,96.93,97.03,96.89,97.03,18090.0,95.9651,96.0641,95.9255,96.0641,18090.0
2023-05-22 11:00:00,97.03,97.22,97.02,97.16,17330.0,96.0641,96.2522,96.0542,96.1928,17330.0
2023-05-22 11:10:00,97.16,97.27,97.09,97.24,13422.0,96.1928,96.3017,96.1235,96.272,13422.0
2023-05-22 11:20:00,97.22,97.4,97.2,97.38,16165.0,96.2522,96.4304,96.2324,96.4106,16165.0
2023-05-22 11:30:00,97.39,97.53,97.38,97.47,10048.0,96.4205,96.5591,96.4106,96.4997,10048.0
2023-05-22 11:40:00,97.49,97.68,97.49,97.61,21772.0,96.5195,96.7076,96.5195,96.6383,21772.0
2023-05-22 11:50:00,97.63,97.96,97.62,97.89,6376.0,96.6581,96.9848,96.6482,96.9155,6376.0
2023-05-22 12:00:00,97.87,97.92,97.77,97.86,4637.0,96.8957,96.9452,96.7967,96.8858,4637.0
2023-05-22 12:10:00,97.86,98.0,97.81,97.88,8137.0,96.8858,97.0244,96.8363,96.9056,8137.0
2023-05-22 12:20:00,97.86,97.9,97.61,97.61,15400.0,96.8858,96.9254,96.6383,96.6383,15400.0
2023-05-22 12:30:00,97.63,97.77,97.62,97.69,3850.0,96.6581,96.7967,96.6482,96.7175,3850.0
2023-05-22 12:40:00,97.72,97.79,97.71,97.73,3618.0,96.7472,96.8165,96.7373,96.7571,3618.0
2023-05-22 12:50:00,97.74,97.82,97.67,97.8,4420.0,96.767,96.8462,96.6977,96.8264,4420.0
2023-05-22 13:00:00,97.85,97.95,97.81,97.87,4014.0,96.8759,96.9749,96.8363,96.8957,4014.0
2023-05-22 13:10:00,97.87,97.94,97.62,97.75,12795.0,96.8957,96.965,96.6482,96.7769,12795.0
2023-05-22 13:20:00,97.77,97.79,97.67,97.75,15346.0,96.7967,96.8165,96.6977,96.7769,15346.0
2023-05-22 13:30:00,97.73,97.83,97.72,97.8,11900.0,96.7571,96.8561,96.7472,96.8264,11900.0
2023-05-22 13:40:00,97.81,98.0,97.8,97.92,10696.0,96.8363,97.0244,96.8264,96.9452,10696.0
2023-05-22 13:50:00,97.95,97.96,97.76,97.76,10611.0,96.9749,96.9848,96.7868,96.7868,10611.0
2023-05-22 14:00:00,97.75,97.91,97.74,97.91,10404.0,96.7769,96.9353,96.767,96.9353,10404.0
2023-05-22 14:10:00,97.9,97.95,97.85,97.89,8420.0,96.9254,96.9749,96.8759,96.9155,8420.0
2023-05-22 14:20:00,97.87,97.96,97.87,97.91,5685.0,96.8957,96.9848,96.8957,96.9353,5685.0
2023-05-22 14:30:00,97.91,98.03,97.91,97.99,11598.0,96.9353,97.0541,96.9353,97.0145,11598.0
2023-05-22 14:40:00,98.0,98.1,97.95,98.08,11158.0,97.0244,97.1234,96.9749,97.1036,11158.0
2023-05-22 14:50:00,98.09,98.28,98.0,98.04,14833.0,97.1135,97.3017,97.0244,97.064,14833.0
2023-05-22 15:00:00,98.05,98.22,98.0,98.15,13469.0,97.0739,97.2423,97.0244,97.173,13469.0
2023-05-22 15:10:00,98.13,98.23,98.08,98.22,9251.0,97.1532,97.2522,97.1036,97.2423,9251.0
2023-05-22 15:20:00,98.22,98.22,98.0,98.09,12833.0,97.2423,97.2423,97.0244,97.1135,12833.0
2023-05-22 15:30:00,98.08,98.14,97.84,97.85,19717.0,97.1036,97.1631,96.866,96.8759,19717.0
2023-05-22 15:40:00,97.86,97.88,97.75,97.75,25961.0,96.8858,96.9056,96.7769,96.7769,25961.0
2023-05-22 15:50:00,97.77,98.01,97.74,97.81,130045.0,96.7967,97.0343,96.767,96.8363,130045.0
2023-05-23 09:30:00,96.93,97.1,96.13,96.43,77934.0,96.0756,96.2441,95.2826,95.58,77934.0
2023-05-23 09:40:00,96.41,96.73,96.06,96.65,21911.0,95.5602,95.8773,95.2132,95.798,21911.0
2023-05-23 09:50:00,96.64,96.93,96.58,96.61,18819.0,95.7881,96.0756,95.7287,95.7584,18819.0
2023-05-23 10:00:00,96.66,97.29,96.66,97.15,64638.0,95.808,96.4324,95.808,96.2936,64638.0
2023-05-23 10:10:00,97.15,97.52,97.11,97.45,45911.0,96.2936,96.6604,96.254,96.591,45911.0
2023-05-23 10:20:00,97.44,97.44,97.11,97.35,14083.0,96.5811,96.5811,96.254,96.4919,14083.0
2023-05-23 10:30:00,97.31,97.31,97.09,97.29,13645.0,96.4522,96.4522,96.2342,96.4324,13645.0
2023-05-23 10:40:00,97.22,97.3,97.03,97.11,7865.0,96.363,96.4423,96.1747,96.254,7865.0
2023-05-23 10:50:00,97.11,97.11,96.78,96.86,8007.0,96.254,96.254,95.9269,96.0062,8007.0
2023-05-23 11:00:00,96.81,97.13,96.81,97.05,82792.0,95.9566,96.2738,95.9566,96.1945,82792.0
2023-05-23 11:10:00,97.06,97.23,96.98,97.21,43299.0,96.2044,96.3729,96.1251,96.3531,43299.0
2023-05-23 11:20:00,97.2,97.4,97.1,97.25,10756.0,96.3432,96.5414,96.2441,96.3928,10756.0
2023-05-23 11:30:00,97.25,97.26,97.11,97.15,7204.0,96.3928,96.4027,96.254,96.2936,7204.0
2023-05-23 11:40:00,97.19,97.24,97.01,97.03,7428.0,96.3333,96.3828,96.1549,96.1747,7428.0
2023-05-23 11:50:00,97.01,97.04,96.81,96.84,10016.0,96.1549,96.1846,95.9566,95.9864,10016.0
2023-05-23 12:00:00,96.87,96.97,96.85,96.87,5635.0,96.0161,96.1152,95.9963,96.0161,5635.0
2023-05-23 12:10:00,96.85,96.91,96.73,96.8,13834.0,95.9963,96.0558,95.8773,95.9467,13834.0
2023-05-23 12:20:00,96.82,96.85,96.63,96.63,6705.0,95.9665,95.9963,95.7782,95.7782,6705.0
2023-05-23 12:30:00,96.64,96.68,96.39,96.45,9059.0,95.7881,95.8278,95.5403,95.5998,9059.0
2023-05-23 12:40:00,96.47,96.47,96.21,96.21,7236.0,95.6196,95.6196,95.3619,95.3619,7236.0
2023-05-23 12:50:00,96.22,96.39,96.21,96.29,6796.0,95.3718,95.5403,95.3619,95.4412,6796.0
2023-05-23 13:00:00,96.35,96.36,96.09,96.28,7070.0,95.5007,95.5106,95.243,95.4313,7070.0
2023-05-23 13:10:00,96.3,96.5,96.26,96.5,6188.0,95.4511,95.6494,95.4115,95.6494,6188.0
2023-05-23 13:20:00,96.47,96.5,96.27,96.28,6388.0,95.6196,95.6494,95.4214,95.4313,6388.0
2023-05-23 13:30:00,96.24,96.34,96.13,96.29,5871.0,95.3917,95.4908,95.2826,95.4412,5871.0
2023-05-23 13:40:00,96.28,96.39,96.26,96.33,13994.0,95.4313,95.5403,95.4115,95.4809,13994.0
2023-05-23 13:50:00,96.33,96.48,96.3,96.48,9194.0,95.4809,95.6295,95.4511,95.6295,9194.0
2023-05-23 14:00:00,96.46,96.56,96.45,96.52,12879.0,95.6097,95.7088,95.5998,95.6692,12879.0
2023-05-23 14:10:00,96.51,96.54,96.35,96.39,12111.0,95.6593,95.689,95.5007,95.5403,12111.0
2023-05-23 14:20:00,96.38,96.4,96.08,96.25,16500.0,95.5304,95.5502,95.2331,95.4016,16500.0
2023-05-23 14:30:00,96.24,96.33,96.0,96.05,14646.0,95.3917,95.4809,95.1538,95.2033,14646.0
2023-05-23 14:40:00,96.02,96.05,95.86,96.0,9067.0,95.1736,95.2033,95.015,95.1538,9067.0
2023-05-23 14:50:00,95.98,96.29,95.98,96.23,7398.0,95.1339,95.4412,95.1339,95.3817,7398.0
2023-05-23 15:00:00,96.27,96.34,96.12,96.17,7121.0,95.4214,95.4908,95.2727,95.3223,7121.0
2023-05-23 15:10:00,96.2,96.37,96.05,96.05,11381.0,95.352,95.5205,95.2033,95.2033,11381.0
2023-05-23 15:20:00,96.06,96.33,96.06,96.31,11740.0,95.2132,95.4809,95.2132,95.461,11740.0
2023-05-23 15:30:00,96.29,96.43,96.18,96.21,14284.0,95.4412,95.58,95.3322,95.3619,14284.0
2023-05-23 15:40:00,96.2,96.2,95.95,95.96,32901.0,95.352,95.352,95.1042,95.1141,32901.0
2023-05-23 15:50:00,95.95,96.05,95.48,95.55,159403.0,95.1042,95.2033,94.6384,94.7077,159403.0
2023-05-24 09:30:00,94.56,95.39,94.29,95.21,39424.0,93.7265,94.5491,93.4588,94.3707,39424.0
2023-05-24 09:40:00,95.21,95.44,94.39,94.59,28608.0,94.3707,94.5987,93.558,93.7562,28608.0
2023-05-24 09:50:00,94.61,94.78,94.35,94.61,36470.0,93.776,93.9445,93.5183,93.776,36470.0
2023-05-24 10:00:00,94.6,94.67,93.82,93.82,10787.0,93.7661,93.8355,92.993,92.993,10787.0
2023-05-24 10:10:00,93.86,94.4,93.86,94.37,13655.0,93.0326,93.5679,93.0326,93.5381,13655.0
2023-05-24 10:20:00,94.34,94.34,93.72,93.92,27163.0,93.5084,93.5084,92.8939,93.0921,27163.0
2023-05-24 10:30:00,93.76,94.09,93.76,94.07,19559.0,92.9335,93.2606,92.9335,93.2408,19559.0
2023-05-24 10:40:00,94.08,94.18,93.86,93.86,19399.0,93.2507,93.3498,93.0326,93.0326,19399.0
2023-05-24 10:50:00,93.87,94.0,93.74,93.78,11030.0,93.0425,93.1714,92.9137,92.9533,11030.0
2023-05-24 11:00:00,93.74,93.85,93.58,93.72,12405.0,92.9137,93.0227,92.7551,92.8939,12405.0
2023-05-24 11:10:00,93.76,93.78,93.61,93.69,10462.0,92.9335,92.9533,92.7848,92.8641,10462.0
2023-05-24 11:20:00,93.76,94.02,93.7,93.81,25938.0,92.9335,93.1912,92.874,92.9831,25938.0
2023-05-24 11:30:00,93.82,93.84,93.4,93.4,10668.0,92.993,93.0128,92.5767,92.5767,10668.0
2023-05-24 11:40:00,93.42,93.44,93.02,93.43,16025.0,92.5965,92.6163,92.2,92.6064,16025.0
2023-05-24 11:50:00,93.44,93.57,93.37,93.38,13728.0,92.6163,92.7452,92.547,92.5569,13728.0
2023-05-24 12:00:00,93.41,93.59,93.41,93.42,8879.0,92.5866,92.765,92.5866,92.5965,8879.0
2023-05-24 12:10:00,93.47,93.47,93.14,93.19,12464.0,92.6461,92.6461,92.319,92.3685,12464.0
2023-05-24 12:20:00,93.15,93.27,93.13,93.26,11371.0,92.3289,92.4478,92.3091,92.4379,11371.0
2023-05-24 12:30:00,93.25,93.43,93.21,93.32,9609.0,92.428,92.6064,92.3884,92.4974,9609.0
2023-05-24 12:40:00,93.34,93.4,93.26,93.39,7369.0,92.5172,92.5767,92.4379,92.5668,7369.0
2023-05-24 12:50:00,93.42,93.63,93.42,93.55,6417.0,92.5965,92.8047,92.5965,92.7254,6417.0
2023-05-24 13:00:00,93.58,93.58,93.34,93.34,8043.0,92.7551,92.7551,92.5172,92.5172,8043.0
2023-05-24 13:10:00,93.32,93.41,93.16,93.39,6535.0,92.4974,92.5866,92.3388,92.5668,6535.0
2023-05-24 13:20:00,93.45,93.62,93.44,93.45,6805.0,92.6263,92.7948,92.6163,92.6263,6805.0
2023-05-24 13:30:00,93.48,93.6,93.47,93.52,5561.0,92.656,92.7749,92.6461,92.6956,5561.0
2023-05-24 13:40:00,93.51,93.55,93.35,93.4,8393.0,92.6857,92.7254,92.5271,92.5767,8393.0
2023-05-24 13:50:00,93.39,93.62,93.39,93.6,6874.0,92.5668,92.7948,92.5668,92.7749,6874.0
2023-05-24 14:00:00,93.64,93.77,93.51,93.64,8771.0,92.8146,92.9434,92.6857,92.8146,8771.0
2023-05-24 14:10:00,93.65,93.73,93.57,93.67,5643.0,92.8245,92.9038,92.7452,92.8443,5643.0
2023-05-24 14:20:00,93.66,93.7,93.53,93.59,10778.0,92.8344,92.874,92.7055,92.765,10778.0
2023-05-24 14:30:00,93.63,93.71,93.53,93.66,9310.0,92.8047,92.884,92.7055,92.8344,9310.0
2023-05-24 14:40:00,93.67,93.74,93.58,93.63,16168.0,92.8443,92.9137,92.7551,92.8047,16168.0
2023-05-24 14:50:00,93.65,93.69,93.55,93.61,16571.0,92.8245,92.8641,92.7254,92.7848,16571.0
2023-05-24 15:00:00,93.59,93.59,93.44,93.55,23011.0,92.765,92.765,92.6163,92.7254,23011.0
2023-05-24 15:10:00,93.52,94.04,93.51,94.02,26858.0,92.6956,93.211,92.6857,93.1912,26858.0
2023-05-24 15:20:00,94.04,94.34,93.99,94.31,46016.0,93.211,93.5084,93.1615,93.4787,46016.0
2023-05-24 15:30:00,94.36,94.54,94.31,94.51,51945.0,93.5282,93.7066,93.4787,93.6769,51945.0
2023-05-24 15:40:00,94.58,94.6,94.38,94.57,67714.0,93.7463,93.7661,93.5481,93.7364,67714.0
2023-05-24 15:50:00,94.57,94.6,94.3,94.39,166511.0,93.7364,93.7661,93.4688,93.558,166511.0
2023-05-25 09:30:00,95.52,97.26,94.73,96.14,284135.0,94.678,96.4027,93.895,95.2925,284135.0
2023-05-25 09:40:00,96.1,96.62,95.55,95.66,231301.0,95.2529,95.7683,94.7077,94.8168,231301.0
2023-05-25 09:50:00,95.65,96.36,95.28,95.83,37657.0,94.8069,95.5106,94.4401,94.9853,37657.0
2023-05-25 10:00:00,95.87,96.06,95.49,95.98,82056.0,95.0249,95.2132,94.6483,95.1339,82056.0
2023-05-25 10:10:00,95.94,96.36,95.78,95.78,76678.0,95.0943,95.5106,94.9357,94.9357,76678.0
2023-05-25 10:20:00,95.84,96.18,95.76,96.02,11982.0,94.9952,95.3322,94.9159,95.1736,11982.0
2023-05-25 10:30:00,96.03,96.72,95.99,96.68,108680.0,95.1835,95.8674,95.1439,95.8278,108680.0
2023-05-25 10:40:00,96.68,97.07,96.41,97.01,114058.0,95.8278,96.2143,95.5602,96.1549,114058.0
2023-05-25 10:50:00,97.01,97.12,96.79,97.04,51392.0,96.1549,96.2639,95.9368,96.1846,51392.0
2023-05-25 11:00:00,97.07,97.3,96.9,97.24,63931.0,96.2143,96.4423,96.0458,96.3828,63931.0
2023-05-25 11:10:00,97.24,97.31,97.04,97.31,32305.0,96.3828,96.4522,96.1846,96.4522,32305.0
2023-05-25 11:20:00,97.31,97.4,97.18,97.25,28647.0,96.4522,96.5414,96.3234,96.3928,28647.0
2023-05-25 11:30:00,97.25,97.28,97.02,97.03,17979.0,96.3928,96.4225,96.1648,96.1747,17979.0
2023-05-25 11:40:00,97.01,97.39,96.93,97.38,23968.0,96.1549,96.5315,96.0756,96.5216,23968.0
2023-05-25 11:50:00,97.39,97.85,97.33,97.65,52361.0,96.5315,96.9875,96.472,96.7892,52361.0
2023-05-25 12:00:00,97.65,97.69,97.35,97.45,57761.0,96.7892,96.8289,96.4919,96.591,57761.0
2023-05-25 12:10:00,97.45,97.9,97.34,97.8,34712.0,96.591,97.037,96.482,96.9379,34712.0
2023-05-25 12:20:00,97.76,98.01,97.74,97.86,19190.0,96.8983,97.1461,96.8784,96.9974,19190.0
2023-05-25 12:30:00,97.87,97.99,97.73,97.99,9303.0,97.0073,97.1262,96.8685,97.1262,9303.0
2023-05-25 12:40:00,97.97,98.3,97.94,98.22,37169.0,97.1064,97.4335,97.0767,97.3542,37169.0
2023-05-25 12:50:00,98.28,98.39,98.07,98.11,9773.0,97.4137,97.5227,97.2055,97.2452,9773.0
2023-05-25 13:00:00,98.16,98.16,97.74,97.81,18669.0,97.2947,97.2947,96.8784,96.9478,18669.0
2023-05-25 13:10:00,97.83,97.83,97.62,97.76,11164.0,96.9676,96.9676,96.7595,96.8983,11164.0
2023-05-25 13:20:00,97.8,97.87,97.74,97.78,16055.0,96.9379,97.0073,96.8784,96.9181,16055.0
2023-05-25 13:30:00,97.8,97.96,97.74,97.81,16276.0,96.9379,97.0965,96.8784,96.9478,16276.0
2023-05-25 13:40:00,97.81,97.82,97.63,97.78,17160.0,96.9478,96.9577,96.7694,96.9181,17160.0
2023-05-25 13:50:00,97.8,97.82,97.57,97.65,20078.0,96.9379,96.9577,96.7099,96.7892,20078.0
2023-05-25 14:00:00,97.69,98.05,97.6,97.65,21648.0,96.8289,97.1857,96.7397,96.7892,21648.0
2023-05-25 14:10:00,97.67,97.99,97.63,97.96,14821.0,96.8091,97.1262,96.7694,97.0965,14821.0
2023-05-25 14:20:00,97.94,97.99,97.73,97.85,25421.0,97.0767,97.1262,96.8685,96.9875,25421.0
2023-05-25 14:30:00,97.87,97.87,97.41,97.51,38468.0,97.0073,97.0073,96.5513,96.6505,38468.0
2023-05-25 14:40:00,97.52,97.58,97.26,97.37,23742.0,96.6604,96.7198,96.4027,96.5117,23742.0
2023-05-25 14:50:00,97.36,97.62,97.33,97.37,22757.0,96.5018,96.7595,96.472,96.5117,22757.0
2023-05-25 15:00:00,97.38,97.9,97.32,97.9,33694.0,96.5216,97.037,96.4621,97.037,33694.0
2023-05-25 15:10:00,97.93,98.03,97.77,97.94,56172.0,97.0668,97.1659,96.9082,97.0767,56172.0
2023-05-25 15:20:00,97.92,98.04,97.79,97.8,46770.0,97.0568,97.1758,96.928,96.9379,46770.0
2023-05-25 15:30:00,97.81,97.94,97.49,97.55,61302.0,96.9478,97.0767,96.6306,96.6901,61302.0
2023-05-25 15:40:00,97.56,97.9,97.45,97.71,120238.0,96.7,97.037,96.591,96.8487,120238.0
2023-05-25 15:50:00,97.69,97.81,97.1,97.26,312563.0,96.8289,96.9478,96.2441,96.4027,312563.0
2023-05-26 09:30:00,98.55,99.52,98.26,99.45,41286.0,97.6813,98.6427,97.3939,98.5734,41286.0
2023-05-26 09:40:00,99.56,99.6,99.12,99.46,16429.0,98.6824,98.722,98.2463,98.5833,16429.0
2023-05-26 09:50:00,99.53,99.97,99.21,99.29,11979.0,98.6527,99.0888,98.3355,98.4148,11979.0
2023-05-26 10:00:00,99.34,99.98,99.33,99.88,25033.0,98.4643,99.0987,98.4544,98.9996,25033.0
2023-05-26 10:10:00,99.92,100.74,99.83,100.65,16901.0,99.0392,99.852,98.95,99.7628,16901.0
2023-05-26 10:20:00,100.68,101.24,100.61,101.24,16880.0,99.7925,100.3476,99.7231,100.3476,16880.0
2023-05-26 10:30:00,101.28,101.7,101.14,101.65,35888.0,100.3872,100.8035,100.2485,100.754,35888.0
2023-05-26 10:40:00,101.65,102.06,101.61,101.93,15231.0,100.754,101.1604,100.7143,101.0315,15231.0
2023-05-26 10:50:00,101.97,101.98,101.54,101.73,32465.0,101.0711,101.0811,100.6449,100.8333,32465.0
2023-05-26 11:00:00,101.7,101.88,101.29,101.31,36630.0,100.8035,100.9819,100.3971,100.417,36630.0
2023-05-26 11:10:00,101.3,101.7,101.14,101.51,20834.0,100.4071,100.8035,100.2485,100.6152,20834.0
2023-05-26 11:20:00,101.55,101.58,101.38,101.45,14984.0,100.6549,100.6846,100.4863,100.5557,14984.0
2023-05-26 11:30:00,101.49,101.82,101.48,101.7,10597.0,100.5954,100.9225,100.5855,100.8035,10597.0
2023-05-26 11:40:00,101.78,102.14,101.75,102.06,13716.0,100.8828,101.2396,100.8531,101.1604,13716.0
2023-05-26 11:50:00,102.07,102.11,101.91,102.04,9562.0,101.1703,101.2099,101.0117,101.1405,9562.0
2023-05-26 12:00:00,101.99,102.27,101.87,102.24,31823.0,101.091,101.3685,100.972,101.3388,31823.0
2023-05-26 12:10:00,102.24,102.38,102.11,102.34,14945.0,101.3388,101.4775,101.2099,101.4379,14945.0
2023-05-26 12:20:00,102.37,102.65,102.37,102.61,13266.0,101.4676,101.7452,101.4676,101.7055,13266.0
2023-05-26 12:30:00,102.57,102.8,102.39,102.76,17887.0,101.6659,101.8938,101.4874,101.8542,17887.0
2023-05-26 12:40:00,102.78,102.99,102.69,102.91,66821.0,101.874,102.0822,101.7848,102.0029,66821.0
2023-05-26 12:50:00,102.86,103.01,102.75,103.01,18278.0,101.9533,102.102,101.8443,102.102,18278.0
2023-05-26 13:00:00,103.02,103.22,103.0,103.19,31518.0,102.1119,102.3101,102.0921,102.2804,31518.0
2023-05-26 13:10:00,103.2,103.49,103.16,103.23,29205.0,102.2903,102.5777,102.2507,102.32,29205.0
2023-05-26 13:20:00,103.26,103.38,103.16,103.3,22491.0,102.3498,102.4687,102.2507,102.3894,22491.0
2023-05-26 13:30:00,103.29,103.32,103.12,103.22,17649.0,102.3795,102.4092,102.211,102.3101,17649.0
2023-05-26 13:40:00,103.23,103.33,103.01,103.33,15766.0,102.32,102.4192,102.102,102.4192,15766.0
2023-05-26 13:50:00,103.36,103.56,103.24,103.49,12565.0,102.4489,102.6471,102.33,102.5777,12565.0
2023-05-26 14:00:00,103.53,103.66,103.31,103.36,31273.0,102.6174,102.7463,102.3993,102.4489,31273.0
2023-05-26 14:10:00,103.38,103.54,103.2,103.34,46608.0,102.4687,102.6273,102.2903,102.4291,46608.0
2023-05-26 14:20:00,103.33,103.55,103.22,103.47,44922.0,102.4192,102.6372,102.3101,102.5579,44922.0
2023-05-26 14:30:00,103.49,103.77,103.47,103.59,50722.0,102.5777,102.8553,102.5579,102.6769,50722.0
2023-05-26 14:40:00,103.58,104.04,103.58,104.04,21289.0,102.667,103.1229,102.667,103.1229,21289.0
2023-05-26 14:50:00,104.02,104.31,103.93,104.09,25315.0,103.1031,103.3905,103.0139,103.1725,25315.0
2023-05-26 15:00:00,104.11,104.49,104.06,104.49,29273.0,103.1923,103.5689,103.1427,103.5689,29273.0
2023-05-26 15:10:00,104.52,104.59,104.12,104.13,47460.0,103.5987,103.6681,103.2022,103.2121,47460.0
2023-05-26 15:20:00,104.11,104.26,103.95,104.01,39263.0,103.1923,103.341,103.0337,103.0932,39263.0
2023-05-26 15:30:00,104.04,104.07,103.6,103.66,35294.0,103.1229,103.1526,102.6868,102.7463,35294.0
2023-05-26 15:40:00,103.65,103.84,103.56,103.67,58354.0,102.7363,102.9247,102.6471,102.7562,58354.0
2023-05-26 15:50:00,103.65,103.83,103.44,103.7,239904.0,102.7363,102.9148,102.5282,102.7859,239904.0
2023-05-30 09:30:00,106.24,106.3,104.44,104.92,76866.0,105.3035,105.363,103.5194,103.9951,76866.0
2023-05-30 09:40:00,105.0,105.14,104.23,104.4,23024.0,104.0744,104.2132,103.3112,103.4797,23024.0
2023-05-30 09:50:00,104.38,104.52,102.95,103.03,26154.0,103.4599,103.5987,102.0425,102.1218,26154.0
2023-05-30 10:00:00,102.95,102.97,101.89,101.9,97946.0,102.0425,102.0623,100.9919,101.0018,97946.0
2023-05-30 10:10:00,101.87,102.5,101.4,102.0,40112.0,100.972,101.5965,100.5062,101.1009,40112.0
2023-05-30 10:20:00,102.07,102.17,101.07,101.32,56662.0,101.1703,101.2694,100.1791,100.4269,56662.0
2023-05-30 10:30:00,101.3,102.16,101.14,101.99,36166.0,100.4071,101.2595,100.2485,101.091,36166.0
2023-05-30 10:40:00,101.98,102.83,101.87,102.83,24115.0,101.0811,101.9236,100.972,101.9236,24115.0
2023-05-30 10:50:00,102.83,103.05,102.7,102.87,17009.0,101.9236,102.1416,101.7947,101.9632,17009.0
2023-05-30 11:00:00,102.89,103.26,102.87,103.09,24428.0,101.983,102.3498,101.9632,102.1813,24428.0
2023-05-30 11:10:00,103.06,103.22,102.69,102.69,11915.0,102.1515,102.3101,101.7848,101.7848,11915.0
2023-05-30 11:20:00,102.61,102.84,102.46,102.83,16222.0,101.7055,101.9335,101.5568,101.9236,16222.0
2023-05-30 11:30:00,102.9,102.94,102.6,102.9,16944.0,101.993,102.0326,101.6956,101.993,16944.0
2023-05-30 11:40:00,102.91,103.09,102.91,103.03,13686.0,102.0029,102.1813,102.0029,102.1218,13686.0
2023-05-30 11:50:00,103.12,103.2,102.81,102.9,20385.0,102.211,102.2903,101.9037,101.993,20385.0
2023-05-30 12:00:00,102.93,103.11,102.89,102.93,8207.0,102.0227,102.2011,101.983,102.0227,8207.0
2023-05-30 12:10:00,102.96,103.13,102.83,102.91,8818.0,102.0524,102.2209,101.9236,102.0029,8818.0
2023-05-30 12:20:00,102.95,103.12,102.72,102.72,9729.0,102.0425,102.211,101.8145,101.8145,9729.0
2023-05-30 12:30:00,102.72,102.92,102.69,102.7,6858.0,101.8145,102.0128,101.7848,101.7947,6858.0
2023-05-30 12:40:00,102.62,102.82,102.48,102.77,7930.0,101.7154,101.9137,101.5767,101.8641,7930.0
2023-05-30 12:50:00,102.77,103.02,102.76,102.96,5992.0,101.8641,102.1119,101.8542,102.0524,5992.0
2023-05-30 13:00:00,102.96,102.96,102.64,102.72,7654.0,102.0524,102.0524,101.7352,101.8145,7654.0
2023-05-30 13:10:00,102.7,102.85,102.66,102.75,5962.0,101.7947,101.9434,101.7551,101.8443,5962.0
2023-05-30 13:20:00,102.77,102.77,102.38,102.48,7687.0,101.8641,101.8641,101.4775,101.5767,7687.0
2023-05-30 13:30:00,102.47,102.59,102.28,102.45,11871.0,101.5667,101.6857,101.3784,101.5469,11871.0
2023-05-30 13:40:00,102.5,102.55,102.21,102.31,6750.0,101.5965,101.646,101.309,101.4082,6750.0
2023-05-30 13:50:00,102.28,102.35,101.85,102.03,8430.0,101.3784,101.4478,100.9522,101.1306,8430.0
2023-05-30 14:00:00,102.01,102.08,101.72,102.02,8097.0,101.1108,101.1802,100.8234,101.1207,8097.0
2023-05-30 14:10:00,102.1,102.28,101.92,102.27,8834.0,101.2,101.3784,101.0216,101.3685,8834.0
2023-05-30 14:20:00,102.29,102.6,102.29,102.54,5890.0,101.3883,101.6956,101.3883,101.6361,5890.0
2023-05-30 14:30:00,102.54,102.65,102.47,102.5,6432.0,101.6361,101.7452,101.5667,101.5965,6432.0
2023-05-30 14:40:00,102.55,102.88,102.54,102.86,14554.0,101.646,101.9731,101.6361,101.9533,14554.0
2023-05-30 14:50:00,102.88,103.03,102.8,102.8,15270.0,101.9731,102.1218,101.8938,101.8938,15270.0
2023-05-30 15:00:00,102.82,103.0,102.75,102.9,12955.0,101.9137,102.0921,101.8443,101.993,12955.0
2023-05-30 15:10:00,102.94,102.94,102.7,102.84,9066.0,102.0326,102.0326,101.7947,101.9335,9066.0
2023-05-30 15:20:00,102.89,103.08,102.88,103.02,17391.0,101.983,102.1714,101.9731,102.1119,17391.0
2023-05-30 15:30:00,102.99,103.11,102.69,102.76,16678.0,102.0822,102.2011,101.7848,101.8542,16678.0
2023-05-30 15:40:00,102.76,103.01,102.76,102.86,20153.0,101.8542,102.102,101.8542,101.9533,20153.0
2023-05-30 15:50:00,102.84,102.91,102.39,102.73,105648.0,101.9335,102.0029,101.4874,101.8244,105648.0
2023-05-31 09:30:00,100.41,102.22,100.41,102.21,33362.0,99.5249,101.3189,99.5249,101.309,33362.0
2023-05-31 09:40:00,102.25,102.25,101.39,101.6,50916.0,101.3487,101.3487,100.4963,100.7044,50916.0
2023-05-31 09:50:00,101.73,102.01,101.35,101.35,11672.0,100.8333,101.1108,100.4566,100.4566,11672.0
2023-05-31 10:00:00,101.34,101.65,101.2,101.33,26111.0,100.4467,100.754,100.3079,100.4368,26111.0
2023-05-31 10:10:00,101.25,101.39,100.87,101.01,24862.0,100.3575,100.4963,99.9808,100.1196,24862.0
2023-05-31 10:20:00,100.95,101.26,100.85,101.12,16948.0,100.0601,100.3674,99.961,100.2286,16948.0
2023-05-31 10:30:00,101.05,101.15,100.84,100.97,13948.0,100.1593,100.2584,99.9511,100.08,13948.0
2023-05-31 10:40:00,100.96,101.22,100.91,101.14,15713.0,100.0701,100.3278,100.0205,100.2485,15713.0
2023-05-31 10:50:00,101.16,101.28,100.89,100.9,10891.0,100.2683,100.3872,100.0007,100.0106,10891.0
2023-05-31 11:00:00,100.97,100.97,100.47,100.55,8569.0,100.08,100.08,99.5844,99.6637,8569.0
2023-05-31 11:10:00,100.55,100.55,100.23,100.33,8631.0,99.6637,99.6637,99.3465,99.4456,8631.0
2023-05-31 11:20:00,100.37,100.55,100.29,100.29,6002.0,99.4853,99.6637,99.406,99.406,6002.0
2023-05-31 11:30:00,100.16,100.18,99.95,100.04,6424.0,99.2771,99.2969,99.069,99.1582,6424.0
2023-05-31 11:40:00,100.07,100.09,99.75,99.87,11450.0,99.1879,99.2077,98.8707,98.9897,11450.0
2023-05-31 11:50:00,99.9,100.01,99.81,99.81,8755.0,99.0194,99.1284,98.9302,98.9302,8755.0
2023-05-31 12:00:00,99.91,99.96,99.55,99.67,6390.0,99.0293,99.0789,98.6725,98.7914,6390.0
2023-05-31 12:10:00,99.67,99.86,99.64,99.68,11018.0,98.7914,98.9797,98.7617,98.8013,11018.0
2023-05-31 12:20:00,99.66,99.73,99.37,99.51,10086.0,98.7815,98.8509,98.4941,98.6328,10086.0
2023-05-31 12:30:00,99.47,99.83,99.44,99.83,14302.0,98.5932,98.95,98.5634,98.95,14302.0
2023-05-31 12:40:00,99.8,100.0,99.73,99.89,9361.0,98.9203,99.1185,98.8509,99.0095,9361.0
2023-05-31 12:50:00,99.87,99.87,99.65,99.76,4100.0,98.9897,98.9897,98.7716,98.8806,4100.0
2023-05-31 13:00:00,99.71,99.85,99.6,99.85,3447.0,98.8311,98.9698,98.722,98.9698,3447.0
2023-05-31 13:10:00,99.9,100.08,99.84,100.06,6889.0,99.0194,99.1978,98.9599,99.178,6889.0
2023-05-31 13:20:00,100.02,100.38,100.01,100.38,4322.0,99.1383,99.4952,99.1284,99.4952,4322.0
2023-05-31 13:30:00,100.52,100.79,100.51,100.79,11990.0,99.6339,99.9015,99.624,99.9015,11990.0
2023-05-31 13:40:00,100.83,100.87,100.39,100.51,10391.0,99.9412,99.9808,99.5051,99.624,10391.0
2023-05-31 13:50:00,100.52,100.69,100.5,100.69,8110.0,99.6339,99.8024,99.6141,99.8024,8110.0
2023-05-31 14:00:00,100.7,100.82,100.61,100.77,11955.0,99.8123,99.9313,99.7231,99.8817,11955.0
2023-05-31 14:10:00,100.75,101.07,100.75,100.97,8535.0,99.8619,100.1791,99.8619,100.08,8535.0
2023-05-31 14:20:00,100.89,100.91,100.71,100.84,7235.0,100.0007,100.0205,99.8223,99.9511,7235.0
2023-05-31 14:30:00,100.84,100.93,100.7,100.82,6983.0,99.9511,100.0403,99.8123,99.9313,6983.0
2023-05-31 14:40:00,100.84,101.01,100.78,100.78,8054.0,99.9511,100.1196,99.8916,99.8916,8054.0
2023-05-31 14:50:00,100.76,100.88,100.55,100.71,16952.0,99.8718,99.9908,99.6637,99.8223,16952.0
2023-05-31 15:00:00,100.75,100.77,100.33,100.35,9378.0,99.8619,99.8817,99.4456,99.4654,9378.0
2023-05-31 15:10:00,100.34,100.52,100.27,100.33,15425.0,99.4555,99.6339,99.3861,99.4456,15425.0
2023-05-31 15:20:00,100.34,100.49,100.27,100.48,11760.0,99.4555,99.6042,99.3861,99.5943,11760.0
2023-05-31 15:30:00,100.52,100.59,100.43,100.45,17415.0,99.6339,99.7033,99.5447,99.5645,17415.0
2023-05-31 15:40:00,100.45,100.52,100.19,100.26,26273.0,99.5645,99.6339,99.3068,99.3762,26273.0
2023-05-31 15:50:00,100.28,100.67,100.05,100.15,171530.0,99.396,99.7826,99.1681,99.2672,171530.0
2023-06-01 09:30:00,100.52,100.94,100.39,100.94,18626.0,99.6339,100.0502,99.5051,100.0502,18626.0
2023-06-01 09:40:00,100.93,101.28,100.19,100.33,14876.0,100.0403,100.3872,99.3068,99.4456,14876.0
2023-06-01 09:50:00,100.31,100.79,99.98,100.76,7393.0,99.4258,99.9015,99.0987,99.8718,7393.0
2023-06-01 10:00:00,100.61,100.88,100.49,100.65,9332.0,99.7231,99.9908,99.6042,99.7628,9332.0
2023-06-01 10:10:00,100.7,100.72,100.03,100.04,6300.0,99.8123,99.8322,99.1482,99.1582,6300.0
2023-06-01 10:20:00,100.08,100.09,99.61,100.09,5156.0,99.1978,99.2077,98.732,99.2077,5156.0
2023-06-01 10:30:00,100.08,100.2,99.73,100.12,6962.0,99.1978,99.3168,98.8509,99.2375,6962.0
2023-06-01 10:40:00,100.13,100.89,100.12,100.82,8305.0,99.2474,100.0007,99.2375,99.9313,8305.0
2023-06-01 10:50:00,100.84,100.92,100.64,100.86,7843.0,99.9511,100.0304,99.7529,99.9709,7843.0
2023-06-01 11:00:00,100.85,101.0,100.81,100.95,10890.0,99.961,100.1097,99.9214,100.0601,10890.0
2023-06-01 11:10:00,100.92,101.56,100.9,101.51,11251.0,100.0304,100.6648,100.0106,100.6152,11251.0
2023-06-01 11:20:00,101.48,101.85,101.45,101.72,13238.0,100.5855,100.9522,100.5557,100.8234,13238.0
2023-06-01 11:30:00,101.73,102.27,101.73,102.03,22371.0,100.8333,101.3685,100.8333,101.1306,22371.0
2023-06-01 11:40:00,102.12,102.47,102.1,102.4,11533.0,101.2198,101.5667,101.2,101.4974,11533.0
2023-06-01 11:50:00,102.41,102.47,102.29,102.38,10336.0,101.5073,101.5667,101.3883,101.4775,10336.0
2023-06-01 12:00:00,102.37,102.61,102.35,102.59,10150.0,101.4676,101.7055,101.4478,101.6857,10150.0
2023-06-01 12:10:00,102.57,102.99,102.51,102.95,16095.0,101.6659,102.0822,101.6064,102.0425,16095.0
2023-06-01 12:20:00,102.98,103.17,102.92,102.99,16241.0,102.0722,102.2606,102.0128,102.0822,16241.0
2023-06-01 12:30:00,103.0,103.01,102.69,102.9,11599.0,102.0921,102.102,101.7848,101.993,11599.0
2023-06-01 12:40:00,102.91,102.93,102.62,102.82,8933.0,102.0029,102.0227,101.7154,101.9137,8933.0
2023-06-01 12:50:00,102.83,102.93,102.68,102.93,8271.0,101.9236,102.0227,101.7749,102.0227,8271.0
2023-06-01 13:00:00,102.94,103.07,102.81,102.97,23901.0,102.0326,102.1615,101.9037,102.0623,23901.0
2023-06-01 13:10:00,102.95,103.22,102.94,103.05,8910.0,102.0425,102.3101,102.0326,102.1416,8910.0
2023-06-01 13:20:00,103.04,103.29,103.04,103.12,23574.0,102.1317,102.3795,102.1317,102.211,23574.0
2023-06-01 13:30:00,103.09,103.37,103.08,103.36,16083.0,102.1813,102.4588,102.1714,102.4489,16083.0
2023-06-01 13:40:00,103.3,103.47,103.24,103.38,10741.0,102.3894,102.5579,102.33,102.4687,10741.0
2023-06-01 13:50:00,103.39,103.4,103.2,103.22,20718.0,102.4786,102.4885,102.2903,102.3101,20718.0
2023-06-01 14:00:00,103.2,103.54,103.12,103.45,15571.0,102.2903,102.6273,102.211,102.5381,15571.0
2023-06-01 14:10:00,103.45,103.57,103.24,103.24,9595.0,102.5381,102.657,102.33,102.33,9595.0
2023-06-01 14:20:00,103.22,103.45,103.22,103.29,19376.0,102.3101,102.5381,102.3101,102.3795,19376.0
2023-06-01 14:30:00,103.28,103.33,102.96,103.06,18296.0,102.3696,102.4192,102.0524,102.1515,18296.0
2023-06-01 14:40:00,103.01,103.4,103.01,103.37,24632.0,102.102,102.4885,102.102,102.4588,24632.0
2023-06-01 14:50:00,103.41,103.61,103.37,103.51,13493.0,102.4985,102.6967,102.4588,102.5976,13493.0
2023-06-01 15:00:00,103.5,103.84,103.43,103.75,21554.0,102.5877,102.9247,102.5183,102.8355,21554.0
2023-06-01 15:10:00,103.8,104.01,103.78,103.82,16862.0,102.885,103.0932,102.8652,102.9048,16862.0
2023-06-01 15:20:00,103.78,103.78,103.43,103.47,16135.0,102.8652,102.8652,102.5183,102.5579,16135.0
2023-06-01 15:30:00,103.47,103.49,102.91,103.01,31507.0,102.5579,102.5777,102.0029,102.102,31507.0
2023-06-01 15:40:00,103.02,103.2,102.93,103.13,29895.0,102.1119,102.2903,102.0227,102.2209,29895.0
2023-06-01 15:50:00,103.16,103.35,102.98,103.07,111045.0,102.2507,102.439,102.0722,102.1615,111045.0
2023-06-02 09:30:00,103.96,104.1,102.77,102.9,22155.0,103.0436,103.1824,101.8641,101.993,22155.0
2023-06-02 09:40:00,102.79,103.7,102.37,102.63,7325.0,101.8839,102.7859,101.4676,101.7253,7325.0
2023-06-02 09:50:00,102.54,102.66,101.62,101.77,12131.0,101.6361,101.7551,100.7242,100.8729,12131.0
2023-06-02 10:00:00,101.74,102.09,101.49,101.6,9713.0,100.8432,101.1901,100.5954,100.7044,9713.0
2023-06-02 10:10:00,101.69,102.28,101.69,102.28,10715.0,100.7936,101.3784,100.7936,101.3784,10715.0
2023-06-02 10:20:00,102.36,102.58,102.04,102.57,9218.0,101.4577,101.6758,101.1405,101.6659,9218.0
2023-06-02 10:30:00,102.5,102.59,102.14,102.39,6587.0,101.5965,101.6857,101.2396,101.4874,6587.0
2023-06-02 10:40:00,102.41,102.81,102.34,102.65,5916.0,101.5073,101.9037,101.4379,101.7452,5916.0
2023-06-02 10:50:00,102.55,102.82,102.55,102.78,10000.0,101.646,101.9137,101.646,101.874,10000.0
2023-06-02 11:00:00,102.81,102.98,102.8,102.93,6041.0,101.9037,102.0722,101.8938,102.0227,6041.0
2023-06-02 11:10:00,102.94,103.01,102.67,102.67,7261.0,102.0326,102.102,101.765,101.765,7261.0
2023-06-02 11:20:00,102.71,103.0,102.7,102.95,8059.0,101.8046,102.0921,101.7947,102.0425,8059.0
2023-06-02 11:30:00,102.94,103.0,102.81,102.98,8650.0,102.0326,102.0921,101.9037,102.0722,8650.0
2023-06-02 11:40:00,102.98,103.12,102.71,102.77,8715.0,102.0722,102.211,101.8046,101.8641,8715.0
2023-06-02 11:50:00,102.69,102.97,102.54,102.86,5704.0,101.7848,102.0623,101.6361,101.9533,5704.0
2023-06-02 12:00:00,102.89,102.94,102.74,102.88,6577.0,101.983,102.0326,101.8344,101.9731,6577.0
2023-06-02 12:10:00,102.87,103.04,102.78,103.04,8402.0,101.9632,102.1317,101.874,102.1317,8402.0
2023-06-02 12:20:00,103.07,103.12,103.0,103.12,8379.0,102.1615,102.211,102.0921,102.211,8379.0
2023-06-02 12:30:00,103.14,103.32,103.11,103.26,8778.0,102.2308,102.4092,102.2011,102.3498,8778.0
2023-06-02 12:40:00,103.27,103.6,103.26,103.52,11833.0,102.3597,102.6868,102.3498,102.6075,11833.0
2023-06-02 12:50:00,103.53,103.53,103.2,103.23,5665.0,102.6174,102.6174,102.2903,102.32,5665.0
2023-06-02 13:00:00,103.25,103.25,103.09,103.15,5896.0,102.3399,102.3399,102.1813,102.2407,5896.0
2023-06-02 13:10:00,103.16,103.28,103.1,103.22,15427.0,102.2507,102.3696,102.1912,102.3101,15427.0
2023-06-02 13:20:00,103.23,103.51,103.21,103.51,6107.0,102.32,102.5976,102.3002,102.5976,6107.0
2023-06-02 13:30:00,103.48,103.49,103.19,103.25,8596.0,102.5678,102.5777,102.2804,102.3399,8596.0
2023-06-02 13:40:00,103.23,103.34,103.19,103.29,4950.0,102.32,102.4291,102.2804,102.3795,4950.0
2023-06-02 13:50:00,103.29,103.31,103.1,103.19,4717.0,102.3795,102.3993,102.1912,102.2804,4717.0
2023-06-02 14:00:00,103.18,103.24,102.96,103.07,6490.0,102.2705,102.33,102.0524,102.1615,6490.0
2023-06-02 14:10:00,103.14,103.16,103.02,103.1,8001.0,102.2308,102.2507,102.1119,102.1912,8001.0
2023-06-02 14:20:00,103.09,103.18,103.04,103.05,6173.0,102.1813,102.2705,102.1317,102.1416,6173.0
2023-06-02 14:30:00,103.07,103.27,103.07,103.13,7981.0,102.1615,102.3597,102.1615,102.2209,7981.0
2023-06-02 14:40:00,103.14,103.14,103.01,103.01,9030.0,102.2308,102.2308,102.102,102.102,9030.0
2023-06-02 14:50:00,102.96,103.08,102.84,102.93,5570.0,102.0524,102.1714,101.9335,102.0227,5570.0
2023-06-02 15:00:00,102.94,103.22,102.94,103.2,7882.0,102.0326,102.3101,102.0326,102.2903,7882.0
2023-06-02 15:10:00,103.18,103.35,103.14,103.3,13561.0,102.2705,102.439,102.2308,102.3894,13561.0
2023-06-02 15:20:00,103.31,103.37,103.11,103.12,13094.0,102.3993,102.4588,102.2011,102.211,13094.0
2023-06-02 15:30:00,103.09,103.41,103.07,103.37,17007.0,102.1813,102.4985,102.1615,102.4588,17007.0
2023-06-02 15:40:00,103.36,103.51,103.29,103.38,32224.0,102.4489,102.5976,102.3795,102.4687,32224.0
2023-06-02 15:50:00,103.35,103.43,103.16,103.23,89526.0,102.439,102.5183,102.2507,102.32,89526.0
2023-06-05 09:30:00,103.12,103.25,102.72,102.8,22764.0,102.211,102.3399,101.8145,101.8938,22764.0
2023-06-05 09:40:00,102.71,103.02,102.67,102.79,5365.0,101.8046,102.1119,101.765,101.8839,5365.0
2023-06-05 09:50:00,102.64,102.64,101.91,101.97,3355.0,101.7352,101.7352,101.0117,101.0711,3355.0
2023-06-05 10:00:00,101.95,102.44,101.89,102.06,10721.0,101.0513,101.537,100.9919,101.1604,10721.0
2023-06-05 10:10:00,102.06,102.13,101.41,101.76,11490.0,101.1604,101.2297,100.5161,100.863,11490.0
2023-06-05 10:20:00,101.73,101.88,101.37,101.37,9804.0,100.8333,100.9819,100.4764,100.4764,9804.0
2023-06-05 10:30:00,101.36,101.84,101.3,101.64,10617.0,100.4665,100.9423,100.4071,100.7441,10617.0
2023-06-05 10:40:00,101.62,101.94,101.56,101.93,8588.0,100.7242,101.0414,100.6648,101.0315,8588.0
2023-06-05 10:50:00,101.94,102.16,101.93,102.11,7796.0,101.0414,101.2595,101.0315,101.2099,7796.0
2023-06-05 11:00:00,102.11,102.15,101.95,102.11,7406.0,101.2099,101.2496,101.0513,101.2099,7406.0
2023-06-05 11:10:00,102.15,102.27,102.09,102.21,3635.0,101.2496,101.3685,101.1901,101.309,3635.0
2023-06-05 11:20:00,102.15,102.36,102.15,102.29,4891.0,101.2496,101.4577,101.2496,101.3883,4891.0
2023-06-05 11:30:00,102.3,102.45,102.09,102.19,6180.0,101.3982,101.5469,101.1901,101.2892,6180.0
2023-06-05 11:40:00,102.15,102.29,102.15,102.21,2860.0,101.2496,101.3883,101.2496,101.309,2860.0
2023-06-05 11:50:00,102.23,102.27,102.05,102.06,3542.0,101.3289,101.3685,101.1504,101.1604,3542.0
2023-06-05 12:00:00,102.13,102.21,101.94,102.21,6561.0,101.2297,101.309,101.0414,101.309,6561.0
2023-06-05 12:10:00,102.24,102.42,102.24,102.34,2849.0,101.3388,101.5172,101.3388,101.4379,2849.0
2023-06-05 12:20:00,102.34,102.36,102.21,102.32,5465.0,101.4379,101.4577,101.309,101.4181,5465.0
2023-06-05 12:30:00,102.27,102.27,102.05,102.05,4416.0,101.3685,101.3685,101.1504,101.1504,4416.0
2023-06-05 12:40:00,102.05,102.15,101.97,102.09,4673.0,101.1504,101.2496,101.0711,101.1901,4673.0
2023-06-05 12:50:00,102.13,102.24,102.11,102.15,2356.0,101.2297,101.3388,101.2099,101.2496,2356.0
2023-06-05 13:00:00,102.17,102.19,102.07,102.09,3443.0,101.2694,101.2892,101.1703,101.1901,3443.0
2023-06-05 13:10:00,102.13,102.16,101.84,101.88,5183.0,101.2297,101.2595,100.9423,100.9819,5183.0
2023-06-05 13:20:00,101.93,101.98,101.66,101.73,8844.0,101.0315,101.0811,100.7639,100.8333,8844.0
2023-06-05 13:30:00,101.64,101.75,101.54,101.62,4406.0,100.7441,100.8531,100.6449,100.7242,4406.0
2023-06-05 13:40:00,101.63,101.73,101.51,101.52,7845.0,100.7341,100.8333,100.6152,100.6251,7845.0
2023-06-05 13:50:00,101.5,101.55,101.42,101.46,5663.0,100.6053,100.6549,100.526,100.5656,5663.0
2023-06-05 14:00:00,101.46,101.5,101.25,101.38,6445.0,100.5656,100.6053,100.3575,100.4863,6445.0
2023-06-05 14:10:00,101.41,101.48,101.25,101.45,5904.0,100.5161,100.5855,100.3575,100.5557,5904.0
2023-06-05 14:20:00,101.46,101.47,101.25,101.32,5989.0,100.5656,100.5756,100.3575,100.4269,5989.0
2023-06-05 14:30:00,101.21,101.21,100.84,100.84,11155.0,100.3178,100.3178,99.9511,99.9511,11155.0
2023-06-05 14:40:00,100.84,100.97,100.77,100.95,7249.0,99.9511,100.08,99.8817,100.0601,7249.0
2023-06-05 14:50:00,100.97,101.28,100.91,101.2,9534.0,100.08,100.3872,100.0205,100.3079,9534.0
2023-06-05 15:00:00,101.22,101.22,100.84,100.95,11130.0,100.3278,100.3278,99.9511,100.0601,11130.0
2023-06-05 15:10:00,100.96,101.39,100.94,101.32,5860.0,100.0701,100.4963,100.0502,100.4269,5860.0
2023-06-05 15:20:00,101.34,101.48,101.28,101.48,8413.0,100.4467,100.5855,100.3872,100.5855,8413.0
2023-06-05 15:30:00,101.43,101.61,101.36,101.59,15011.0,100.5359,100.7143,100.4665,100.6945,15011.0
2023-06-05 15:40:00,101.6,101.71,101.52,101.66,19189.0,100.7044,100.8134,100.6251,100.7639,19189.0
2023-06-05 15:50:00,101.68,101.75,101.42,101.48,81637.0,100.7837,100.8531,100.526,100.5855,81637.0
2023-06-06 09:30:00,100.51,101.2,100.09,101.02,38160.0,99.624,100.3079,99.2077,100.1295,38160.0
2023-06-06 09:40:00,101.07,101.58,100.89,101.57,18565.0,100.1791,100.6846,100.0007,100.6747,18565.0
2023-06-06 09:50:00,101.6,101.6,101.06,101.41,6821.0,100.7044,100.7044,100.1692,100.5161,6821.0
2023-06-06 10:00:00,101.37,101.73,101.2,101.73,3187.0,100.4764,100.8333,100.3079,100.8333,3187.0
2023-06-06 10:10:00,101.73,101.8,101.65,101.68,5003.0,100.8333,100.9026,100.754,100.7837,5003.0
2023-06-06 10:20:00,101.75,101.85,101.47,101.58,3327.0,100.8531,100.9522,100.5756,100.6846,3327.0
2023-06-06 10:30:00,101.6,101.81,101.55,101.56,4723.0,100.7044,100.9126,100.6549,100.6648,4723.0
2023-06-06 10:40:00,101.64,101.9,101.53,101.89,4755.0,100.7441,101.0018,100.635,100.9919,4755.0
2023-06-06 10:50:00,101.94,102.39,101.89,102.39,8093.0,101.0414,101.4874,100.9919,101.4874,8093.0
2023-06-06 11:00:00,102.42,102.58,102.26,102.49,7055.0,101.5172,101.6758,101.3586,101.5866,7055.0
2023-06-06 11:10:00,102.46,102.73,102.46,102.72,6420.0,101.5568,101.8244,101.5568,101.8145,6420.0
2023-06-06 11:20:00,102.76,102.82,102.18,102.47,5021.0,101.8542,101.9137,101.2793,101.5667,5021.0
2023-06-06 11:30:00,102.58,102.64,102.48,102.58,5852.0,101.6758,101.7352,101.5767,101.6758,5852.0
2023-06-06 11:40:00,102.57,102.85,102.5,102.8,3597.0,101.6659,101.9434,101.5965,101.8938,3597.0
2023-06-06 11:50:00,102.79,102.79,102.62,102.75,3331.0,101.8839,101.8839,101.7154,101.8443,3331.0
2023-06-06 12:00:00,102.89,103.09,102.73,102.81,18015.0,101.983,102.1813,101.8244,101.9037,18015.0
2023-06-06 12:10:00,102.8,102.81,102.5,102.55,8261.0,101.8938,101.9037,101.5965,101.646,8261.0
2023-06-06 12:20:00,102.54,102.71,102.54,102.67,6917.0,101.6361,101.8046,101.6361,101.765,6917.0
2023-06-06 12:30:00,102.68,102.78,102.57,102.62,32696.0,101.7749,101.874,101.6659,101.7154,32696.0
2023-06-06 12:40:00,102.62,102.62,102.32,102.42,58183.0,101.7154,101.7154,101.4181,101.5172,58183.0
2023-06-06 12:50:00,102.42,102.49,101.84,101.84,27685.0,101.5172,101.5866,100.9423,100.9423,27685.0
2023-06-06 13:00:00,101.84,102.24,101.84,102.18,7214.0,100.9423,101.3388,100.9423,101.2793,7214.0
2023-06-06 13:10:00,102.19,102.34,102.06,102.13,5889.0,101.2892,101.4379,101.1604,101.2297,5889.0
2023-06-06 13:20:00,102.11,102.24,102.01,102.22,10503.0,101.2099,101.3388,101.1108,101.3189,10503.0
2023-06-06 13:30:00,102.23,102.32,102.12,102.28,11993.0,101.3289,101.4181,101.2198,101.3784,11993.0
2023-06-06 13:40:00,102.24,102.41,102.2,102.36,6217.0,101.3388,101.5073,101.2991,101.4577,6217.0
2023-06-06 13:50:00,102.37,102.41,101.97,102.14,7802.0,101.4676,101.5073,101.0711,101.2396,7802.0
2023-06-06 14:00:00,102.17,102.19,102.03,102.19,6007.0,101.2694,101.2892,101.1306,101.2892,6007.0
2023-06-06 14:10:00,102.19,102.34,102.18,102.33,5861.0,101.2892,101.4379,101.2793,101.428,5861.0
2023-06-06 14:20:00,102.28,102.57,102.24,102.53,6171.0,101.3784,101.6659,101.3388,101.6262,6171.0
2023-06-06 14:30:00,102.55,102.6,102.35,102.39,7541.0,101.646,101.6956,101.4478,101.4874,7541.0
2023-06-06 14:40:00,102.38,102.58,102.34,102.57,6705.0,101.4775,101.6758,101.4379,101.6659,6705.0
2023-06-06 14:50:00,102.59,102.66,102.49,102.49,9090.0,101.6857,101.7551,101.5866,101.5866,9090.0
2023-06-06 15:00:00,102.51,102.75,102.51,102.67,8273.0,101.6064,101.8443,101.6064,101.765,8273.0
2023-06-06 15:10:00,102.67,102.78,102.61,102.73,10548.0,101.765,101.874,101.7055,101.8244,10548.0
2023-06-06 15:20:00,102.73,102.98,102.68,102.92,29744.0,101.8244,102.0722,101.7749,102.0128,29744.0
2023-06-06 15:30:00,102.93,102.98,102.52,102.56,23372.0,102.0227,102.0722,101.6163,101.6559,23372.0
2023-06-06 15:40:00,102.57,102.87,102.56,102.69,33183.0,101.6659,101.9632,101.6559,101.7848,33183.0
2023-06-06 15:50:00,102.66,103.16,102.62,103.08,106200.0,101.7551,102.2507,101.7154,102.1714,106200.0
2023-06-07 09:30:00,104.13,104.33,103.75,103.88,31729.0,103.2121,103.4103,102.8355,102.9643,31729.0
2023-06-07 09:40:00,103.86,104.53,103.67,104.26,15788.0,102.9445,103.6086,102.7562,103.341,15788.0
2023-06-07 09:50:00,104.26,104.69,104.1,104.68,10738.0,103.341,103.7672,103.1824,103.7573,10738.0
2023-06-07 10:00:00,104.6,105.35,104.6,105.34,28563.0,103.678,104.4214,103.678,104.4114,28563.0
2023-06-07 10:10:00,105.34,105.8,105.18,105.69,24639.0,104.4114,104.8674,104.2529,104.7584,24639.0
2023-06-07 10:20:00,105.66,105.73,105.04,105.18,9829.0,104.7286,104.798,104.1141,104.2529,9829.0
2023-06-07 10:30:00,105.16,105.62,105.14,105.45,28928.0,104.233,104.689,104.2132,104.5205,28928.0
2023-06-07 10:40:00,105.43,105.43,104.9,104.99,15804.0,104.5006,104.5006,103.9753,104.0645,15804.0
2023-06-07 10:50:00,104.98,104.98,104.54,104.93,11033.0,104.0546,104.0546,103.6185,104.0051,11033.0
2023-06-07 11:00:00,104.9,105.11,104.85,105.06,9984.0,103.9753,104.1835,103.9258,104.1339,9984.0
2023-06-07 11:10:00,105.07,105.07,104.75,104.89,14039.0,104.1438,104.1438,103.8266,103.9654,14039.0
2023-06-07 11:20:00,104.87,105.24,104.8,105.23,7336.0,103.9456,104.3123,103.8762,104.3024,7336.0
2023-06-07 11:30:00,105.22,105.54,105.21,105.37,12082.0,104.2925,104.6097,104.2826,104.4412,12082.0
2023-06-07 11:40:00,105.37,105.47,105.13,105.43,5588.0,104.4412,104.5403,104.2033,104.5006,5588.0
2023-06-07 11:50:00,105.4,105.4,104.77,104.81,7740.0,104.4709,104.4709,103.8465,103.8861,7740.0
2023-06-07 12:00:00,104.8,105.08,104.8,104.93,9782.0,103.8762,104.1537,103.8762,104.0051,9782.0
2023-06-07 12:10:00,104.93,104.93,104.6,104.7,5679.0,104.0051,104.0051,103.678,103.7771,5679.0
2023-06-07 12:20:00,104.65,104.65,104.16,104.22,9386.0,103.7275,103.7275,103.2418,103.3013,9386.0
2023-06-07 12:30:00,104.21,104.43,104.18,104.43,8427.0,103.2914,103.5095,103.2617,103.5095,8427.0
2023-06-07 12:40:00,104.42,104.64,104.3,104.6,11282.0,103.4996,103.7176,103.3806,103.678,11282.0
2023-06-07 12:50:00,104.55,104.65,104.23,104.31,4505.0,103.6284,103.7275,103.3112,103.3905,4505.0
2023-06-07 13:00:00,104.32,104.34,104.05,104.13,9132.0,103.4004,103.4203,103.1328,103.2121,9132.0
2023-06-07 13:10:00,104.18,104.31,103.74,103.78,7795.0,103.2617,103.3905,102.8255,102.8652,7795.0
2023-06-07 13:20:00,103.79,103.79,103.5,103.67,7157.0,102.8751,102.8751,102.5877,102.7562,7157.0
2023-06-07 13:30:00,103.69,103.69,103.18,103.18,5248.0,102.776,102.776,102.2705,102.2705,5248.0
2023-06-07 13:40:00,103.26,103.47,103.25,103.36,5497.0,102.3498,102.5579,102.3399,102.4489,5497.0
2023-06-07 13:50:00,103.34,103.72,103.34,103.68,6435.0,102.4291,102.8057,102.4291,102.7661,6435.0
2023-06-07 14:00:00,103.67,103.79,103.64,103.66,7837.0,102.7562,102.8751,102.7264,102.7463,7837.0
2023-06-07 14:10:00,103.7,103.84,103.51,103.84,6866.0,102.7859,102.9247,102.5976,102.9247,6866.0
2023-06-07 14:20:00,103.87,103.91,103.68,103.8,5187.0,102.9544,102.994,102.7661,102.885,5187.0
2023-06-07 14:30:00,103.77,103.82,103.47,103.69,5925.0,102.8553,102.9048,102.5579,102.776,5925.0
2023-06-07 14:40:00,103.71,103.76,103.56,103.59,5900.0,102.7958,102.8454,102.6471,102.6769,5900.0
2023-06-07 14:50:00,103.55,103.84,103.55,103.8,7463.0,102.6372,102.9247,102.6372,102.885,7463.0
2023-06-07 15:00:00,103.81,104.15,103.78,103.95,15630.0,102.8949,103.2319,102.8652,103.0337,15630.0
2023-06-07 15:10:00,103.9,103.96,103.77,103.88,7936.0,102.9841,103.0436,102.8553,102.9643,7936.0
2023-06-07 15:20:00,103.88,104.01,103.75,103.92,10704.0,102.9643,103.0932,102.8355,103.004,10704.0
2023-06-07 15:30:00,103.92,104.1,103.91,104.06,28186.0,103.004,103.1824,102.994,103.1427,28186.0
2023-06-07 15:40:00,104.08,104.19,104.0,104.02,31408.0,103.1625,103.2716,103.0833,103.1031,31408.0
2023-06-07 15:50:00,104.03,104.36,104.03,104.24,110338.0,103.113,103.4401,103.113,103.3211,110338.0
2023-06-08 09:30:00,104.54,104.81,103.86,103.87,13243.0,103.6185,103.8861,102.9445,102.9544,13243.0
2023-06-08 09:40:00,103.75,104.32,103.44,103.46,9268.0,102.8355,103.4004,102.5282,102.548,9268.0
2023-06-08 09:50:00,103.38,103.54,102.99,103.51,10309.0,102.4687,102.6273,102.0822,102.5976,10309.0
2023-06-08 10:00:00,103.54,103.68,103.2,103.28,11119.0,102.6273,102.7661,102.2903,102.3696,11119.0
2023-06-08 10:10:00,103.41,103.49,103.17,103.24,8366.0,102.4985,102.5777,102.2606,102.33,8366.0
2023-06-08 10:20:00,103.36,103.37,103.06,103.22,5521.0,102.4489,102.4588,102.1515,102.3101,5521.0
2023-06-08 10:30:00,103.29,103.52,103.12,103.15,9745.0,102.3795,102.6075,102.211,102.2407,9745.0
2023-06-08 10:40:00,103.18,103.64,103.18,103.45,5071.0,102.2705,102.7264,102.2705,102.5381,5071.0
2023-06-08 10:50:00,103.42,103.53,103.3,103.34,4597.0,102.5084,102.6174,102.3894,102.4291,4597.0
2023-06-08 11:00:00,103.37,103.49,103.34,103.49,4600.0,102.4588,102.5777,102.4291,102.5777,4600.0
2023-06-08 11:10:00,103.42,103.46,103.34,103.46,2955.0,102.5084,102.548,102.4291,102.548,2955.0
2023-06-08 11:20:00,103.55,104.16,103.53,104.16,3850.0,102.6372,103.2418,102.6174,103.2418,3850.0
2023-06-08 11:30:00,104.3,104.31,104.14,104.26,18872.0,103.3806,103.3905,103.222,103.341,18872.0
2023-06-08 11:40:00,104.26,104.4,104.17,104.27,8800.0,103.341,103.4797,103.2518,103.3509,8800.0
2023-06-08 11:50:00,104.27,104.61,104.27,104.42,5878.0,103.3509,103.6879,103.3509,103.4996,5878.0
2023-06-08 12:00:00,104.46,104.55,104.38,104.38,3854.0,103.5392,103.6284,103.4599,103.4599,3854.0
2023-06-08 12:10:00,104.31,104.59,104.31,104.49,9710.0,103.3905,103.6681,103.3905,103.5689,9710.0
2023-06-08 12:20:00,104.46,104.8,104.46,104.79,3476.0,103.5392,103.8762,103.5392,103.8663,3476.0
2023-06-08 12:30:00,104.75,104.75,104.49,104.51,2891.0,103.8266,103.8266,103.5689,103.5888,2891.0
2023-06-08 12:40:00,104.4,104.53,104.3,104.34,3759.0,103.4797,103.6086,103.3806,103.4203,3759.0
2023-06-08 12:50:00,104.34,104.58,104.34,104.58,6619.0,103.4203,103.6581,103.4203,103.6581,6619.0
2023-06-08 13:00:00,104.57,104.71,104.51,104.66,7376.0,103.6482,103.787,103.5888,103.7374,7376.0
2023-06-08 13:10:00,104.63,104.68,104.57,104.67,19109.0,103.7077,103.7573,103.6482,103.7473,19109.0
2023-06-08 13:20:00,104.7,104.7,104.43,104.64,14350.0,103.7771,103.7771,103.5095,103.7176,14350.0
2023-06-08 13:30:00,104.64,104.66,104.35,104.39,16776.0,103.7176,103.7374,103.4302,103.4698,16776.0
2023-06-08 13:40:00,104.38,104.38,103.84,104.07,8176.0,103.4599,103.4599,102.9247,103.1526,8176.0
2023-06-08 13:50:00,104.07,104.14,103.96,104.03,12995.0,103.1526,103.222,103.0436,103.113,12995.0
2023-06-08 14:00:00,104.09,104.24,104.03,104.13,9466.0,103.1725,103.3211,103.113,103.2121,9466.0
2023-06-08 14:10:00,104.03,104.42,104.02,104.39,4624.0,103.113,103.4996,103.1031,103.4698,4624.0
2023-06-08 14:20:00,104.39,104.55,104.34,104.51,9895.0,103.4698,103.6284,103.4203,103.5888,9895.0
2023-06-08 14:30:00,104.53,104.64,104.49,104.58,8336.0,103.6086,103.7176,103.5689,103.6581,8336.0
2023-06-08 14:40:00,104.57,104.57,104.33,104.35,6679.0,103.6482,103.6482,103.4103,103.4302,6679.0
2023-06-08 14:50:00,104.39,104.54,104.31,104.52,6160.0,103.4698,103.6185,103.3905,103.5987,6160.0
2023-06-08 15:00:00,104.51,104.61,104.39,104.61,8115.0,103.5888,103.6879,103.4698,103.6879,8115.0
2023-06-08 15:10:00,104.64,104.65,104.36,104.41,9452.0,103.7176,103.7275,103.4401,103.4896,9452.0
2023-06-08 15:20:00,104.43,104.72,104.41,104.7,14051.0,103.5095,103.7969,103.4896,103.7771,14051.0
2023-06-08 15:30:00,104.71,104.83,104.66,104.83,16699.0,103.787,103.9059,103.7374,103.9059,16699.0
2023-06-08 15:40:00,104.83,104.88,104.74,104.81,19505.0,103.9059,103.9555,103.8167,103.8861,19505.0
2023-06-08 15:50:00,104.81,104.97,104.64,104.68,82022.0,103.8861,104.0447,103.7176,103.7573,82022.0
2023-06-09 09:30:00,105.92,106.49,105.65,106.25,33826.0,104.9863,105.5513,104.7187,105.3134,33826.0
2023-06-09 09:40:00,106.3,106.46,105.89,105.96,17607.0,105.363,105.5216,104.9566,105.026,17607.0
2023-06-09 09:50:00,105.8,106.2,105.71,105.73,10081.0,104.8674,105.2639,104.7782,104.798,10081.0
2023-06-09 10:00:00,105.8,106.17,105.79,106.17,49173.0,104.8674,105.2341,104.8575,105.2341,49173.0
2023-06-09 10:10:00,106.17,106.4,106.09,106.38,15514.0,105.2341,105.4621,105.1548,105.4423,15514.0
2023-06-09 10:20:00,106.41,106.41,105.77,105.77,12682.0,105.472,105.472,104.8377,104.8377,12682.0
2023-06-09 10:30:00,105.82,105.87,105.58,105.65,19923.0,104.8872,104.9368,104.6493,104.7187,19923.0
2023-06-09 10:40:00,105.63,105.63,105.19,105.2,21096.0,104.6989,104.6989,104.2628,104.2727,21096.0
2023-06-09 10:50:00,105.16,105.62,105.03,105.59,18456.0,104.233,104.689,104.1042,104.6592,18456.0
2023-06-09 11:00:00,105.65,105.71,105.54,105.69,15686.0,104.7187,104.7782,104.6097,104.7584,15686.0
2023-06-09 11:10:00,105.72,105.74,105.46,105.53,12417.0,104.7881,104.8079,104.5304,104.5998,12417.0
2023-06-09 11:20:00,105.51,105.51,105.1,105.12,11392.0,104.5799,104.5799,104.1736,104.1934,11392.0
2023-06-09 11:30:00,105.07,105.48,104.99,105.23,21965.0,104.1438,104.5502,104.0645,104.3024,21965.0
2023-06-09 11:40:00,105.27,105.45,105.23,105.24,13579.0,104.3421,104.5205,104.3024,104.3123,13579.0
2023-06-09 11:50:00,105.27,105.3,104.96,105.02,16511.0,104.3421,104.3718,104.0348,104.0943,16511.0
2023-06-09 12:00:00,104.98,105.06,104.82,105.03,19541.0,104.0546,104.1339,103.896,104.1042,19541.0
2023-06-09 12:10:00,105.02,105.1,104.92,104.98,16479.0,104.0943,104.1736,103.9951,104.0546,16479.0
2023-06-09 12:20:00,104.99,105.04,104.74,104.86,14167.0,104.0645,104.1141,103.8167,103.9357,14167.0
2023-06-09 12:30:00,104.87,105.0,104.76,104.77,11336.0,103.9456,104.0744,103.8366,103.8465,11336.0
2023-06-09 12:40:00,104.76,105.04,104.71,105.04,14625.0,103.8366,104.1141,103.787,104.1141,14625.0
2023-06-09 12:50:00,105.05,105.09,104.81,105.03,11939.0,104.124,104.1636,103.8861,104.1042,11939.0
2023-06-09 13:00:00,105.01,105.16,104.93,105.13,7673.0,104.0844,104.233,104.0051,104.2033,7673.0
2023-06-09 13:10:00,105.18,105.21,105.03,105.04,9571.0,104.2529,104.2826,104.1042,104.1141,9571.0
2023-06-09 13:20:00,105.05,105.23,105.01,105.22,17721.0,104.124,104.3024,104.0844,104.2925,17721.0
2023-06-09 13:30:00,105.24,105.3,105.15,105.2,13670.0,104.3123,104.3718,104.2231,104.2727,13670.0
2023-06-09 13:40:00,105.22,105.36,105.19,105.2,11931.0,104.2925,104.4313,104.2628,104.2727,11931.0
2023-06-09 13:50:00,105.2,105.31,105.11,105.27,10114.0,104.2727,104.3817,104.1835,104.3421,10114.0
2023-06-09 14:00:00,105.3,105.3,105.14,105.2,10785.0,104.3718,104.3718,104.2132,104.2727,10785.0
2023-06-09 14:10:00,105.19,105.28,105.04,105.14,16210.0,104.2628,104.352,104.1141,104.2132,16210.0
2023-06-09 14:20:00,105.16,105.34,105.13,105.22,12804.0,104.233,104.4114,104.2033,104.2925,12804.0
2023-06-09 14:30:00,105.23,105.29,104.94,104.94,20177.0,104.3024,104.3619,104.015,104.015,20177.0
2023-06-09 14:40:00,104.92,105.25,104.91,105.19,14653.0,103.9951,104.3222,103.9852,104.2628,14653.0
2023-06-09 14:50:00,105.15,105.39,105.1,105.36,17819.0,104.2231,104.461,104.1736,104.4313,17819.0
2023-06-09 15:00:00,105.37,105.44,105.23,105.23,18522.0,104.4412,104.5106,104.3024,104.3024,18522.0
2023-06-09 15:10:00,105.23,105.26,105.08,105.23,32172.0,104.3024,104.3321,104.1537,104.3024,32172.0
2023-06-09 15:20:00,105.24,105.25,104.77,104.86,19180.0,104.3123,104.3222,103.8465,103.9357,19180.0
2023-06-09 15:30:00,104.85,104.94,104.74,104.84,15731.0,103.9258,104.015,103.8167,103.9158,15731.0
2023-06-09 15:40:00,104.84,104.98,104.83,104.87,19653.0,103.9158,104.0546,103.9059,103.9456,19653.0
2023-06-09 15:50:00,104.8,105.06,104.75,105.03,76531.0,103.8762,104.1339,103.8266,104.1042,76531.0
2023-06-12 09:30:00,106.52,107.09,106.41,106.6,35644.0,105.581,106.146,105.472,105.6603,35644.0
2023-06-12 09:40:00,106.56,106.84,105.79,106.15,13536.0,105.6207,105.8982,104.8575,105.2143,13536.0
2023-06-12 09:50:00,106.21,106.55,106.21,106.42,47616.0,105.2738,105.6108,105.2738,105.4819,47616.0
2023-06-12 10:00:00,106.42,106.95,106.37,106.9,7449.0,105.4819,106.0072,105.4324,105.9577,7449.0
2023-06-12 10:10:00,107.02,107.26,106.94,107.02,15998.0,106.0766,106.3145,105.9973,106.0766,15998.0
2023-06-12 10:20:00,106.97,107.5,106.97,107.47,22823.0,106.0271,106.5524,106.0271,106.5227,22823.0
2023-06-12 10:30:00,107.49,107.73,107.27,107.42,13902.0,106.5425,106.7804,106.3244,106.4731,13902.0
2023-06-12 10:40:00,107.39,107.89,107.36,107.7,9897.0,106.4434,106.939,106.4136,106.7506,9897.0
2023-06-12 10:50:00,107.74,108.06,107.71,107.88,14464.0,106.7903,107.1075,106.7606,106.9291,14464.0
2023-06-12 11:00:00,107.88,108.19,107.87,108.05,16256.0,106.9291,107.2363,106.9191,107.0976,16256.0
2023-06-12 11:10:00,108.04,108.19,107.98,108.02,23341.0,107.0876,107.2363,107.0282,107.0678,23341.0
2023-06-12 11:20:00,108.06,108.29,108.0,108.2,11978.0,107.1075,107.3354,107.048,107.2462,11978.0
2023-06-12 11:30:00,108.24,108.58,108.21,108.51,10061.0,107.2859,107.6229,107.2561,107.5535,10061.0
2023-06-12 11:40:00,108.53,108.61,108.31,108.37,26831.0,107.5733,107.6526,107.3553,107.4147,26831.0
2023-06-12 11:50:00,108.37,108.61,108.36,108.61,9670.0,107.4147,107.6526,107.4048,107.6526,9670.0
2023-06-12 12:00:00,108.63,108.64,108.26,108.34,25464.0,107.6724,107.6824,107.3057,107.385,25464.0
2023-06-12 12:10:00,108.36,108.44,108.28,108.28,9410.0,107.4048,107.4841,107.3255,107.3255,9410.0
2023-06-12 12:20:00,108.31,108.52,108.29,108.48,11008.0,107.3553,107.5634,107.3354,107.5238,11008.0
2023-06-12 12:30:00,108.42,108.6,108.39,108.6,22411.0,107.4643,107.6427,107.4346,107.6427,22411.0
2023-06-12 12:40:00,108.59,108.62,108.46,108.58,13159.0,107.6328,107.6625,107.5039,107.6229,13159.0
2023-06-12 12:50:00,108.59,108.76,108.59,108.74,5489.0,107.6328,107.8013,107.6328,107.7815,5489.0
2023-06-12 13:00:00,108.76,108.8,108.65,108.69,5742.0,107.8013,107.8409,107.6923,107.7319,5742.0
2023-06-12 13:10:00,108.72,108.73,108.37,108.48,15857.0,107.7616,107.7716,107.4147,107.5238,15857.0
2023-06-12 13:20:00,108.53,108.62,108.51,108.57,3103.0,107.5733,107.6625,107.5535,107.613,3103.0
2023-06-12 13:30:00,108.54,108.6,108.44,108.58,5886.0,107.5832,107.6427,107.4841,107.6229,5886.0
2023-06-12 13:40:00,108.59,108.94,108.58,108.78,12354.0,107.6328,107.9797,107.6229,107.8211,12354.0
2023-06-12 13:50:00,108.77,109.01,108.63,108.94,28818.0,107.8112,108.0491,107.6724,107.9797,28818.0
2023-06-12 14:00:00,108.97,109.11,108.96,109.09,7830.0,108.0094,108.1482,107.9995,108.1284,7830.0
2023-06-12 14:10:00,109.08,109.17,108.98,108.99,6153.0,108.1185,108.2077,108.0194,108.0293,6153.0
2023-06-12 14:20:00,108.99,109.12,108.94,109.03,12365.0,108.0293,108.1581,107.9797,108.0689,12365.0
2023-06-12 14:30:00,109.02,109.23,108.96,109.05,18894.0,108.059,108.2672,107.9995,108.0887,18894.0
2023-06-12 14:40:00,109.06,109.13,108.98,109.11,8474.0,108.0987,108.168,108.0194,108.1482,8474.0
2023-06-12 14:50:00,109.09,109.09,108.78,108.9,30942.0,108.1284,108.1284,107.8211,107.9401,30942.0
2023-06-12 15:00:00,108.91,109.15,108.87,109.15,12440.0,107.95,108.1879,107.9103,108.1879,12440.0
2023-06-12 15:10:00,109.17,109.42,109.17,109.2,27949.0,108.2077,108.4555,108.2077,108.2374,27949.0
2023-06-12 15:20:00,109.2,109.51,109.13,109.44,63522.0,108.2374,108.5447,108.168,108.4753,63522.0
2023-06-12 15:30:00,109.43,109.44,109.18,109.38,34622.0,108.4654,108.4753,108.2176,108.4158,34622.0
2023-06-12 15:40:00,109.41,109.62,109.34,109.43,34611.0,108.4456,108.6537,108.3762,108.4654,34611.0
2023-06-12 15:50:00,109.44,109.63,109.36,109.47,131112.0,108.4753,108.6636,108.396,108.505,131112.0
2023-06-13 09:30:00,111.09,111.89,110.46,111.29,93320.0,110.1108,110.9037,109.4863,110.309,93320.0
2023-06-13 09:40:00,111.26,111.68,110.55,110.6,107698.0,110.2793,110.6956,109.5755,109.6251,107698.0
2023-06-13 09:50:00,110.67,111.18,110.49,110.94,48494.0,109.6945,110.2,109.516,109.9621,48494.0
2023-06-13 10:00:00,110.92,111.94,110.77,111.36,52073.0,109.9423,110.9533,109.7936,110.3784,52073.0
2023-06-13 10:10:00,111.32,111.5,110.88,111.08,30642.0,110.3387,110.5171,109.9026,110.1008,30642.0
2023-06-13 10:20:00,111.06,111.85,111.01,111.6,25028.0,110.081,110.8641,110.0315,110.6163,25028.0
2023-06-13 10:30:00,111.53,111.65,111.22,111.53,24041.0,110.5469,110.6658,110.2396,110.5469,24041.0
2023-06-13 10:40:00,111.57,111.81,111.39,111.81,13235.0,110.5865,110.8244,110.4081,110.8244,13235.0
2023-06-13 10:50:00,111.8,111.8,111.46,111.58,18434.0,110.8145,110.8145,110.4775,110.5964,18434.0
2023-06-13 11:00:00,111.6,111.68,111.36,111.6,22383.0,110.6163,110.6956,110.3784,110.6163,22383.0
2023-06-13 11:10:00,111.61,111.89,111.55,111.69,13539.0,110.6262,110.9037,110.5667,110.7055,13539.0
2023-06-13 11:20:00,111.71,112.06,111.67,112.06,46467.0,110.7253,111.0722,110.6856,111.0722,46467.0
2023-06-13 11:30:00,112.08,112.08,111.41,111.42,25998.0,111.092,111.092,110.4279,110.4378,25998.0
2023-06-13 11:40:00,111.33,111.62,111.27,111.51,11326.0,110.3486,110.6361,110.2892,110.5271,11326.0
2023-06-13 11:50:00,111.49,111.75,111.38,111.46,8772.0,110.5072,110.7649,110.3982,110.4775,8772.0
2023-06-13 12:00:00,111.41,111.66,111.31,111.66,25063.0,110.4279,110.6757,110.3288,110.6757,25063.0
2023-06-13 12:10:00,111.67,111.76,111.55,111.55,6200.0,110.6856,110.7749,110.5667,110.5667,6200.0
2023-06-13 12:20:00,111.53,111.53,111.33,111.41,25516.0,110.5469,110.5469,110.3486,110.4279,25516.0
2023-06-13 12:30:00,111.38,111.84,111.32,111.79,20455.0,110.3982,110.8541,110.3387,110.8046,20455.0
2023-06-13 12:40:00,111.82,111.93,111.72,111.79,8861.0,110.8343,110.9434,110.7352,110.8046,8861.0
2023-06-13 12:50:00,111.77,112.07,111.77,112.07,5538.0,110.7848,111.0821,110.7848,111.0821,5538.0
2023-06-13 13:00:00,112.06,112.16,111.79,111.85,15621.0,111.0722,111.1713,110.8046,110.8641,15621.0
2023-06-13 13:10:00,111.84,112.07,111.72,111.91,9702.0,110.8541,111.0821,110.7352,110.9235,9702.0
2023-06-13 13:20:00,111.91,111.99,111.77,111.85,13540.0,110.9235,111.0028,110.7848,110.8641,13540.0
2023-06-13 13:30:00,111.87,111.99,111.76,111.95,8833.0,110.8839,111.0028,110.7749,110.9632,8833.0
2023-06-13 13:40:00,111.95,112.02,111.92,111.98,6306.0,110.9632,111.0326,110.9334,110.9929,6306.0
2023-06-13 13:50:00,111.97,111.97,111.76,111.93,10629.0,110.983,110.983,110.7749,110.9434,10629.0
2023-06-13 14:00:00,111.89,111.92,111.78,111.84,9099.0,110.9037,110.9334,110.7947,110.8541,9099.0
2023-06-13 14:10:00,111.78,111.85,111.68,111.82,12921.0,110.7947,110.8641,110.6956,110.8343,12921.0
2023-06-13 14:20:00,111.82,111.85,111.21,111.38,10886.0,110.8343,110.8641,110.2297,110.3982,10886.0
2023-06-13 14:30:00,111.34,111.38,111.06,111.35,26866.0,110.3586,110.3982,110.081,110.3685,26866.0
2023-06-13 14:40:00,111.34,111.38,111.2,111.25,6606.0,110.3586,110.3982,110.2198,110.2693,6606.0
2023-06-13 14:50:00,111.31,111.55,111.31,111.53,11341.0,110.3288,110.5667,110.3288,110.5469,11341.0
2023-06-13 15:00:00,111.56,111.79,111.45,111.77,9816.0,110.5766,110.8046,110.4676,110.7848,9816.0
2023-06-13 15:10:00,111.75,111.75,111.55,111.67,24922.0,110.7649,110.7649,110.5667,110.6856,24922.0
2023-06-13 15:20:00,111.67,111.86,111.45,111.51,29985.0,110.6856,110.874,110.4676,110.5271,29985.0
2023-06-13 15:30:00,111.54,111.56,111.33,111.51,29122.0,110.5568,110.5766,110.3486,110.5271,29122.0
2023-06-13 15:40:00,111.53,111.58,111.32,111.36,144251.0,110.5469,110.5964,110.3387,110.3784,144251.0
2023-06-13 15:50:00,111.37,111.6,111.21,111.4,251879.0,110.3883,110.6163,110.2297,110.418,251879.0
2023-06-14 09:30:00,110.42,111.24,110.36,111.04,127635.0,109.4467,110.2594,109.3872,110.0612,127635.0
2023-06-14 09:40:00,111.22,111.9,111.22,111.84,12023.0,110.2396,110.9136,110.2396,110.8541,12023.0
2023-06-14 09:50:00,111.74,111.74,111.23,111.32,6267.0,110.755,110.755,110.2495,110.3387,6267.0
2023-06-14 10:00:00,111.31,111.53,111.08,111.53,13500.0,110.3288,110.5469,110.1008,110.5469,13500.0
2023-06-14 10:10:00,111.53,111.71,111.29,111.56,10333.0,110.5469,110.7253,110.309,110.5766,10333.0
2023-06-14 10:20:00,111.53,111.63,111.21,111.3,9397.0,110.5469,110.646,110.2297,110.3189,9397.0
2023-06-14 10:30:00,111.29,111.63,111.29,111.53,9992.0,110.309,110.646,110.309,110.5469,9992.0
2023-06-14 10:40:00,111.5,111.7,111.43,111.66,6866.0,110.5171,110.7154,110.4478,110.6757,6866.0
2023-06-14 10:50:00,111.66,111.75,111.48,111.63,6323.0,110.6757,110.7649,110.4973,110.646,6323.0
2023-06-14 11:00:00,111.59,111.72,111.42,111.64,7986.0,110.6063,110.7352,110.4378,110.6559,7986.0
2023-06-14 11:10:00,111.66,111.66,111.43,111.62,12407.0,110.6757,110.6757,110.4478,110.6361,12407.0
2023-06-14 11:20:00,111.61,111.94,111.61,111.79,23013.0,110.6262,110.9533,110.6262,110.8046,23013.0
2023-06-14 11:30:00,111.81,112.01,111.73,112.01,34562.0,110.8244,111.0226,110.7451,111.0226,34562.0
2023-06-14 11:40:00,112.01,112.17,111.85,111.93,10894.0,111.0226,111.1812,110.8641,110.9434,10894.0
2023-06-14 11:50:00,111.85,111.89,111.5,111.55,6077.0,110.8641,110.9037,110.5171,110.5667,6077.0
2023-06-14 12:00:00,111.59,111.65,111.39,111.5,6143.0,110.6063,110.6658,110.4081,110.5171,6143.0
2023-06-14 12:10:00,111.53,111.8,111.45,111.77,13260.0,110.5469,110.8145,110.4676,110.7848,13260.0
2023-06-14 12:20:00,111.77,111.88,111.41,111.45,9961.0,110.7848,110.8938,110.4279,110.4676,9961.0
2023-06-14 12:30:00,111.45,111.56,111.42,111.49,7288.0,110.4676,110.5766,110.4378,110.5072,7288.0
2023-06-14 12:40:00,111.51,111.51,111.37,111.49,8351.0,110.5271,110.5271,110.3883,110.5072,8351.0
2023-06-14 12:50:00,111.45,111.49,111.19,111.29,9742.0,110.4676,110.5072,110.2099,110.309,9742.0
2023-06-14 13:00:00,111.29,111.32,111.08,111.12,7470.0,110.309,110.3387,110.1008,110.1405,7470.0
2023-06-14 13:10:00,111.06,111.12,110.82,110.87,10056.0,110.081,110.1405,109.8431,109.8927,10056.0
2023-06-14 13:20:00,110.86,110.87,110.67,110.69,17605.0,109.8828,109.8927,109.6945,109.7143,17605.0
2023-06-14 13:30:00,110.67,110.9,110.56,110.86,17769.0,109.6945,109.9224,109.5854,109.8828,17769.0
2023-06-14 13:40:00,110.88,110.99,110.85,110.98,7340.0,109.9026,110.0116,109.8729,110.0017,7340.0
2023-06-14 13:50:00,111.03,111.22,110.97,111.12,12578.0,110.0513,110.2396,109.9918,110.1405,12578.0
2023-06-14 14:00:00,110.98,110.98,109.51,110.03,33822.0,110.0017,110.0017,108.5447,109.0601,33822.0
2023-06-14 14:10:00,110.04,110.36,109.51,109.66,14610.0,109.07,109.3872,108.5447,108.6934,14610.0
2023-06-14 14:20:00,109.65,109.93,109.43,109.78,15416.0,108.6834,108.961,108.4654,108.8123,15416.0
2023-06-14 14:30:00,109.73,110.15,109.57,109.84,16551.0,108.7627,109.179,108.6042,108.8718,16551.0
2023-06-14 14:40:00,109.8,110.5,109.8,110.5,13266.0,108.8321,109.526,108.8321,109.526,13266.0
2023-06-14 14:50:00,110.49,110.72,110.13,110.3,18479.0,109.516,109.744,109.1592,109.3277,18479.0
2023-06-14 15:00:00,110.31,111.12,110.27,111.12,11300.0,109.3376,110.1405,109.298,110.1405,11300.0
2023-06-14 15:10:00,111.14,111.15,109.89,110.17,17648.0,110.1603,110.1702,108.9213,109.1989,17648.0
2023-06-14 15:20:00,110.1,110.69,110.1,110.34,11893.0,109.1295,109.7143,109.1295,109.3674,11893.0
2023-06-14 15:30:00,110.28,110.46,110.1,110.28,17774.0,109.3079,109.4863,109.1295,109.3079,17774.0
2023-06-14 15:40:00,110.33,110.4,109.91,109.98,23436.0,109.3575,109.4268,108.9412,109.0105,23436.0
2023-06-14 15:50:00,109.97,110.46,109.53,110.38,239303.0,109.0006,109.4863,108.5645,109.407,239303.0
2023-06-15 09:30:00,108.72,110.0,108.61,110.0,34933.0,107.7616,109.0304,107.6526,109.0304,34933.0
2023-06-15 09:40:00,110.0,110.07,109.38,109.42,12976.0,109.0304,109.0997,108.4158,108.4555,12976.0
2023-06-15 09:50:00,109.68,109.81,108.85,108.88,13857.0,108.7132,108.842,107.8905,107.9202,13857.0
2023-06-15 10:00:00,108.94,109.54,108.89,109.44,15232.0,107.9797,108.5744,107.9301,108.4753,15232.0
2023-06-15 10:10:00,109.44,109.78,109.14,109.14,8532.0,108.4753,108.8123,108.1779,108.1779,8532.0
2023-06-15 10:20:00,109.26,109.68,109.15,109.67,11274.0,108.2969,108.7132,108.1879,108.7033,11274.0
2023-06-15 10:30:00,109.78,109.86,109.17,109.3,10553.0,108.8123,108.8916,108.2077,108.3365,10553.0
2023-06-15 10:40:00,109.29,109.84,109.29,109.71,11910.0,108.3266,108.8718,108.3266,108.7429,11910.0
2023-06-15 10:50:00,109.75,109.75,109.49,109.49,6076.0,108.7826,108.7826,108.5249,108.5249,6076.0
2023-06-15 11:00:00,109.52,109.66,109.38,109.54,12341.0,108.5546,108.6934,108.4158,108.5744,12341.0
2023-06-15 11:10:00,109.5,109.8,109.44,109.68,9370.0,108.5348,108.8321,108.4753,108.7132,9370.0
2023-06-15 11:20:00,109.66,109.92,109.65,109.92,4837.0,108.6934,108.9511,108.6834,108.9511,4837.0
2023-06-15 11:30:00,109.91,110.16,109.87,110.07,5244.0,108.9412,109.189,108.9015,109.0997,5244.0
2023-06-15 11:40:00,110.07,110.14,109.7,109.76,5775.0,109.0997,109.1691,108.733,108.7925,5775.0
2023-06-15 11:50:00,109.71,109.91,109.69,109.9,5551.0,108.7429,108.9412,108.7231,108.9312,5551.0
2023-06-15 12:00:00,109.96,110.01,109.85,109.98,2878.0,108.9907,109.0403,108.8817,109.0105,2878.0
2023-06-15 12:10:00,110.01,110.02,109.79,109.82,4915.0,109.0403,109.0502,108.8222,108.852,4915.0
2023-06-15 12:20:00,109.85,109.94,109.77,109.87,5971.0,108.8817,108.9709,108.8024,108.9015,5971.0
2023-06-15 12:30:00,109.86,109.89,109.57,109.78,6552.0,108.8916,108.9213,108.6042,108.8123,6552.0
2023-06-15 12:40:00,109.77,109.87,109.59,109.73,9641.0,108.8024,108.9015,108.624,108.7627,9641.0
2023-06-15 12:50:00,109.78,109.78,109.61,109.68,3740.0,108.8123,108.8123,108.6438,108.7132,3740.0
2023-06-15 13:00:00,109.72,109.72,109.22,109.23,11009.0,108.7528,108.7528,108.2572,108.2672,11009.0
2023-06-15 13:10:00,109.2,109.25,109.09,109.14,11771.0,108.2374,108.287,108.1284,108.1779,11771.0
2023-06-15 13:20:00,109.18,109.62,109.18,109.58,7726.0,108.2176,108.6537,108.2176,108.6141,7726.0
2023-06-15 13:30:00,109.62,109.8,109.62,109.77,7380.0,108.6537,108.8321,108.6537,108.8024,7380.0
2023-06-15 13:40:00,109.8,110.08,109.78,110.08,7325.0,108.8321,109.1097,108.8123,109.1097,7325.0
2023-06-15 13:50:00,110.07,110.13,110.02,110.08,14159.0,109.0997,109.1592,109.0502,109.1097,14159.0
2023-06-15 14:00:00,110.11,110.12,109.97,110.0,15046.0,109.1394,109.1493,109.0006,109.0304,15046.0
2023-06-15 14:10:00,110.0,110.01,109.65,109.66,7926.0,109.0304,109.0403,108.6834,108.6934,7926.0
2023-06-15 14:20:00,109.62,109.88,109.56,109.86,6399.0,108.6537,108.9114,108.5942,108.8916,6399.0
2023-06-15 14:30:00,109.9,110.21,109.89,110.18,4856.0,108.9312,109.2385,108.9213,109.2088,4856.0
2023-06-15 14:40:00,110.19,110.28,110.13,110.16,14421.0,109.2187,109.3079,109.1592,109.189,14421.0
2023-06-15 14:50:00,110.18,110.7,110.18,110.59,8887.0,109.2088,109.7242,109.2088,109.6152,8887.0
2023-06-15 15:00:00,110.6,110.64,110.29,110.48,16350.0,109.6251,109.6647,109.3178,109.5061,16350.0
2023-06-15 15:10:00,110.44,110.62,110.34,110.38,16128.0,109.4665,109.6449,109.3674,109.407,16128.0
2023-06-15 15:20:00,110.33,110.55,110.27,110.54,17054.0,109.3575,109.5755,109.298,109.5656,17054.0
2023-06-15 15:30:00,110.58,110.65,110.45,110.57,24134.0,109.6053,109.6746,109.4764,109.5953,24134.0
2023-06-15 15:40:00,110.59,110.7,110.51,110.68,27274.0,109.6152,109.7242,109.5359,109.7044,27274.0
2023-06-15 15:50:00,110.7,110.85,110.02,110.09,124700.0,109.7242,109.8729,109.0502,109.1196,124700.0
2023-06-16 09:30:00,111.25,111.31,110.1,110.34,153764.0,110.2693,110.3288,109.1295,109.3674,153764.0
2023-06-16 09:40:00,110.44,110.71,110.05,110.52,11659.0,109.4665,109.7341,109.0799,109.5458,11659.0
2023-06-16 09:50:00,110.58,110.93,110.48,110.53,10039.0,109.6053,109.9522,109.5061,109.5557,10039.0
2023-06-16 10:00:00,110.59,111.18,110.54,111.13,17221.0,109.6152,110.2,109.5656,110.1504,17221.0
2023-06-16 10:10:00,111.15,111.43,110.76,110.85,15666.0,110.1702,110.4478,109.7837,109.8729,15666.0
2023-06-16 10:20:00,110.73,111.13,110.73,111.13,14565.0,109.7539,110.1504,109.7539,110.1504,14565.0
2023-06-16 10:30:00,111.1,111.36,110.98,111.16,18896.0,110.1207,110.3784,110.0017,110.1801,18896.0
2023-06-16 10:40:00,111.13,111.17,110.64,110.78,19643.0,110.1504,110.1901,109.6647,109.8035,19643.0
2023-06-16 10:50:00,110.77,111.27,110.74,111.12,17494.0,109.7936,110.2892,109.7638,110.1405,17494.0
2023-06-16 11:00:00,111.13,111.42,110.95,111.42,18506.0,110.1504,110.4378,109.972,110.4378,18506.0
2023-06-16 11:10:00,111.42,111.5,110.99,110.99,16787.0,110.4378,110.5171,110.0116,110.0116,16787.0
2023-06-16 11:20:00,110.96,111.1,110.7,110.8,12640.0,109.9819,110.1207,109.7242,109.8233,12640.0
2023-06-16 11:30:00,110.81,111.11,110.65,110.66,11251.0,109.8332,110.1306,109.6746,109.6845,11251.0
2023-06-16 11:40:00,110.7,110.98,110.68,110.71,7649.0,109.7242,110.0017,109.7044,109.7341,7649.0
2023-06-16 11:50:00,110.74,111.19,110.67,111.17,11575.0,109.7638,110.2099,109.6945,110.1901,11575.0
2023-06-16 12:00:00,111.15,111.21,111.0,111.05,20649.0,110.1702,110.2297,110.0215,110.0711,20649.0
2023-06-16 12:10:00,111.08,111.2,110.91,111.17,6407.0,110.1008,110.2198,109.9323,110.1901,6407.0
2023-06-16 12:20:00,111.21,111.48,111.15,111.44,13812.0,110.2297,110.4973,110.1702,110.4577,13812.0
2023-06-16 12:30:00,111.44,111.67,111.42,111.59,13448.0,110.4577,110.6856,110.4378,110.6063,13448.0
2023-06-16 12:40:00,111.58,111.6,111.44,111.57,23206.0,110.5964,110.6163,110.4577,110.5865,23206.0
2023-06-16 12:50:00,111.59,111.77,111.57,111.69,8565.0,110.6063,110.7848,110.5865,110.7055,8565.0
2023-06-16 13:00:00,111.73,111.75,111.57,111.62,13295.0,110.7451,110.7649,110.5865,110.6361,13295.0
2023-06-16 13:10:00,111.6,111.6,111.43,111.44,13968.0,110.6163,110.6163,110.4478,110.4577,13968.0
2023-06-16 13:20:00,111.44,111.6,111.42,111.47,15252.0,110.4577,110.6163,110.4378,110.4874,15252.0
2023-06-16 13:30:00,111.5,111.51,111.25,111.33,9762.0,110.5171,110.5271,110.2693,110.3486,9762.0
2023-06-16 13:40:00,111.34,111.38,111.16,111.18,8784.0,110.3586,110.3982,110.1801,110.2,8784.0
2023-06-16 13:50:00,111.15,111.48,111.15,111.48,10406.0,110.1702,110.4973,110.1702,110.4973,10406.0
2023-06-16 14:00:00,111.48,111.51,111.21,111.3,12146.0,110.4973,110.5271,110.2297,110.3189,12146.0
2023-06-16 14:10:00,111.31,111.32,111.14,111.22,12336.0,110.3288,110.3387,110.1603,110.2396,12336.0
2023-06-16 14:20:00,111.23,111.27,111.12,111.16,8848.0,110.2495,110.2892,110.1405,110.1801,8848.0
2023-06-16 14:30:00,111.17,111.21,110.98,111.2,15844.0,110.1901,110.2297,110.0017,110.2198,15844.0
2023-06-16 14:40:00,111.19,111.25,111.14,111.14,13502.0,110.2099,110.2693,110.1603,110.1603,13502.0
2023-06-16 14:50:00,111.14,111.2,111.03,111.04,20981.0,110.1603,110.2198,110.0513,110.0612,20981.0
2023-06-16 15:00:00,111.02,111.09,110.86,111.05,37244.0,110.0414,110.1108,109.8828,110.0711,37244.0
2023-06-16 15:10:00,111.03,111.06,110.83,111.0,23870.0,110.0513,110.081,109.853,110.0215,23870.0
2023-06-16 15:20:00,110.98,111.12,110.85,110.95,27590.0,110.0017,110.1405,109.8729,109.972,27590.0
2023-06-16 15:30:00,110.9,111.21,110.89,111.15,30107.0,109.9224,110.2297,109.9125,110.1702,30107.0
2023-06-16 15:40:00,111.14,111.33,111.02,111.29,37480.0,110.1603,110.3486,110.0414,110.309,37480.0
2023-06-16 15:50:00,111.31,111.5,110.94,111.06,118493.0,110.3288,110.5171,109.9621,110.081,118493.0
2023-06-20 09:30:00,111.11,111.99,110.83,111.31,36508.0,110.1306,111.0028,109.853,110.3288,36508.0
2023-06-20 09:40:00,111.14,111.54,110.95,111.21,9828.0,110.1603,110.5568,109.972,110.2297,9828.0
2023-06-20 09:50:00,111.16,111.49,110.6,110.62,9656.0,110.1801,110.5072,109.6251,109.6449,9656.0
2023-06-20 10:00:00,110.67,110.67,110.31,110.33,17508.0,109.6945,109.6945,109.3376,109.3575,17508.0
2023-06-20 10:10:00,110.39,110.47,109.44,109.44,18078.0,109.4169,109.4962,108.4753,108.4753,18078.0
2023-06-20 10:20:00,109.39,109.39,108.76,108.89,18400.0,108.4257,108.4257,107.8013,107.9301,18400.0
2023-06-20 10:30:00,108.98,109.09,108.64,108.65,6401.0,108.0194,108.1284,107.6824,107.6923,6401.0
2023-06-20 10:40:00,108.66,109.1,108.63,108.89,6306.0,107.7022,108.1383,107.6724,107.9301,6306.0
2023-06-20 10:50:00,108.94,109.0,108.62,108.66,9749.0,107.9797,108.0392,107.6625,107.7022,9749.0
2023-06-20 11:00:00,108.69,109.12,108.69,108.81,7810.0,107.7319,108.1581,107.7319,107.8509,7810.0
2023-06-20 11:10:00,108.72,108.75,108.24,108.48,13149.0,107.7616,107.7914,107.2859,107.5238,13149.0
2023-06-20 11:20:00,108.49,108.55,108.2,108.42,8648.0,107.5337,107.5931,107.2462,107.4643,8648.0
2023-06-20 11:30:00,108.45,108.61,108.36,108.54,15756.0,107.494,107.6526,107.4048,107.5832,15756.0
2023-06-20 11:40:00,108.52,108.52,108.1,108.26,6807.0,107.5634,107.5634,107.1471,107.3057,6807.0
2023-06-20 11:50:00,108.3,108.56,108.3,108.4,8270.0,107.3453,107.6031,107.3453,107.4445,8270.0
2023-06-20 12:00:00,108.44,108.56,108.32,108.43,12510.0,107.4841,107.6031,107.3652,107.4742,12510.0
2023-06-20 12:10:00,108.5,108.62,108.35,108.41,27029.0,107.5436,107.6625,107.3949,107.4544,27029.0
2023-06-20 12:20:00,108.4,108.55,108.34,108.5,12019.0,107.4445,107.5931,107.385,107.5436,12019.0
2023-06-20 12:30:00,108.51,108.62,108.4,108.52,6679.0,107.5535,107.6625,107.4445,107.5634,6679.0
2023-06-20 12:40:00,108.5,108.64,108.32,108.41,9759.0,107.5436,107.6824,107.3652,107.4544,9759.0
2023-06-20 12:50:00,108.43,108.47,108.23,108.42,8321.0,107.4742,107.5139,107.276,107.4643,8321.0
2023-06-20 13:00:00,108.42,108.55,108.31,108.4,11905.0,107.4643,107.5931,107.3553,107.4445,11905.0
2023-06-20 13:10:00,108.29,108.35,108.22,108.34,6488.0,107.3354,107.3949,107.2661,107.385,6488.0
2023-06-20 13:20:00,108.36,108.58,108.33,108.36,7966.0,107.4048,107.6229,107.3751,107.4048,7966.0
2023-06-20 13:30:00,108.39,108.57,108.39,108.4,5400.0,107.4346,107.613,107.4346,107.4445,5400.0
2023-06-20 13:40:00,108.41,108.64,108.41,108.59,6394.0,107.4544,107.6824,107.4544,107.6328,6394.0
2023-06-20 13:50:00,108.65,108.65,108.21,108.21,7516.0,107.6923,107.6923,107.2561,107.2561,7516.0
2023-06-20 14:00:00,108.11,108.17,108.04,108.15,16010.0,107.157,107.2165,107.0876,107.1967,16010.0
2023-06-20 14:10:00,108.15,108.31,108.07,108.29,12291.0,107.1967,107.3553,107.1174,107.3354,12291.0
2023-06-20 14:20:00,108.31,108.33,108.18,108.2,7758.0,107.3553,107.3751,107.2264,107.2462,7758.0
2023-06-20 14:30:00,108.18,108.18,107.85,107.93,7835.0,107.2264,107.2264,106.8993,106.9786,7835.0
2023-06-20 14:40:00,107.94,107.95,107.77,107.9,11461.0,106.9885,106.9984,106.82,106.9489,11461.0
2023-06-20 14:50:00,107.92,108.01,107.92,107.99,15301.0,106.9687,107.0579,106.9687,107.0381,15301.0
2023-06-20 15:00:00,107.99,108.16,107.95,108.14,10975.0,107.0381,107.2066,106.9984,107.1868,10975.0
2023-06-20 15:10:00,108.13,108.27,108.11,108.14,11951.0,107.1768,107.3156,107.157,107.1868,11951.0
2023-06-20 15:20:00,108.08,108.13,108.0,108.07,20369.0,107.1273,107.1768,107.048,107.1174,20369.0
2023-06-20 15:30:00,108.04,108.15,107.97,108.12,16958.0,107.0876,107.1967,107.0183,107.1669,16958.0
2023-06-20 15:40:00,108.11,108.66,108.11,108.65,27704.0,107.157,107.7022,107.157,107.6923,27704.0
2023-06-20 15:50:00,108.64,108.87,108.56,108.68,108950.0,107.6824,107.9103,107.6031,107.722,108950.0
2023-06-21 09:30:00,107.63,108.71,107.48,108.64,21995.0,106.6813,107.7517,106.5326,107.6824,21995.0
2023-06-21 09:40:00,108.98,108.98,108.33,108.62,6956.0,108.0194,108.0194,107.3751,107.6625,6956.0
2023-06-21 09:50:00,108.62,108.86,108.4,108.65,7135.0,107.6625,107.9004,107.4445,107.6923,7135.0
2023-06-21 10:00:00,108.63,108.63,107.99,108.14,12688.0,107.6724,107.6724,107.0381,107.1868,12688.0
2023-06-21 10:10:00,108.14,108.95,108.14,108.58,9289.0,107.1868,107.9896,107.1868,107.6229,9289.0
2023-06-21 10:20:00,108.59,108.59,108.13,108.26,8521.0,107.6328,107.6328,107.1768,107.3057,8521.0
2023-06-21 10:30:00,108.27,108.33,107.96,108.11,6518.0,107.3156,107.3751,107.0083,107.157,6518.0
2023-06-21 10:40:00,108.14,108.17,107.47,107.51,7748.0,107.1868,107.2165,106.5227,106.5623,7748.0
2023-06-21 10:50:00,107.49,107.69,107.39,107.69,9646.0,106.5425,106.7407,106.4434,106.7407,9646.0
2023-06-21 11:00:00,107.82,107.9,106.76,106.76,13334.0,106.8696,106.9489,105.8189,105.8189,13334.0
2023-06-21 11:10:00,106.82,107.17,106.81,107.03,9998.0,105.8784,106.2253,105.8685,106.0865,9998.0
2023-06-21 11:20:00,107.02,107.45,107.02,107.39,7136.0,106.0766,106.5028,106.0766,106.4434,7136.0
2023-06-21 11:30:00,107.38,107.42,107.18,107.41,6758.0,106.4335,106.4731,106.2352,106.4632,6758.0
2023-06-21 11:40:00,107.41,107.52,107.17,107.22,6143.0,106.4632,106.5722,106.2253,106.2749,6143.0
2023-06-21 11:50:00,107.22,107.29,107.0,107.0,10518.0,106.2749,106.3443,106.0568,106.0568,10518.0
2023-06-21 12:00:00,106.98,107.25,106.92,107.13,7532.0,106.037,106.3046,105.9775,106.1857,7532.0
2023-06-21 12:10:00,107.16,107.4,106.95,107.27,6557.0,106.2154,106.4533,106.0072,106.3244,6557.0
2023-06-21 12:20:00,107.29,107.51,107.21,107.51,7301.0,106.3443,106.5623,106.265,106.5623,7301.0
2023-06-21 12:30:00,107.5,107.54,107.35,107.45,6676.0,106.5524,106.592,106.4037,106.5028,6676.0
2023-06-21 12:40:00,107.42,107.53,107.35,107.36,5500.0,106.4731,106.5821,106.4037,106.4136,5500.0
2023-06-21 12:50:00,107.33,107.46,107.19,107.4,7886.0,106.3839,106.5128,106.2451,106.4533,7886.0
2023-06-21 13:00:00,107.4,107.56,107.19,107.56,7200.0,106.4533,106.6119,106.2451,106.6119,7200.0
2023-06-21 13:10:00,107.58,107.63,107.4,107.44,7813.0,106.6317,106.6813,106.4533,106.4929,7813.0
2023-06-21 13:20:00,107.43,107.63,107.43,107.59,6635.0,106.483,106.6813,106.483,106.6416,6635.0
2023-06-21 13:30:00,107.6,107.92,107.49,107.92,7138.0,106.6515,106.9687,106.5425,106.9687,7138.0
2023-06-21 13:40:00,107.96,108.02,107.85,107.97,6375.0,107.0083,107.0678,106.8993,107.0183,6375.0
2023-06-21 13:50:00,107.95,108.06,107.9,107.94,9210.0,106.9984,107.1075,106.9489,106.9885,9210.0
2023-06-21 14:00:00,107.9,107.92,107.75,107.79,8803.0,106.9489,106.9687,106.8002,106.8398,8803.0
2023-06-21 14:10:00,107.78,108.24,107.78,108.24,11211.0,106.8299,107.2859,106.8299,107.2859,11211.0
2023-06-21 14:20:00,108.28,108.35,108.22,108.27,11054.0,107.3255,107.3949,107.2661,107.3156,11054.0
2023-06-21 14:30:00,108.29,108.41,108.19,108.28,10790.0,107.3354,107.4544,107.2363,107.3255,10790.0
2023-06-21 14:40:00,108.28,108.29,108.14,108.14,10457.0,107.3255,107.3354,107.1868,107.1868,10457.0
2023-06-21 14:50:00,108.16,108.31,108.14,108.27,9161.0,107.2066,107.3553,107.1868,107.3156,9161.0
2023-06-21 15:00:00,108.25,108.25,107.66,107.76,13182.0,107.2958,107.2958,106.711,106.8101,13182.0
2023-06-21 15:10:00,107.78,107.91,107.71,107.72,11444.0,106.8299,106.9588,106.7606,106.7705,11444.0
2023-06-21 15:20:00,107.7,107.71,107.5,107.67,21271.0,106.7506,106.7606,106.5524,106.7209,21271.0
2023-06-21 15:30:00,107.64,107.77,107.11,107.2,21832.0,106.6912,106.82,106.1658,106.255,21832.0
2023-06-21 15:40:00,107.19,107.51,107.19,107.48,27277.0,106.2451,106.5623,106.2451,106.5326,27277.0
2023-06-21 15:50:00,107.47,107.53,106.86,106.88,116706.0,106.5227,106.5821,105.918,105.9379,116706.0
2023-06-22 09:30:00,106.26,106.4,105.65,106.13,27539.0,105.3233,105.4621,104.7187,105.1945,27539.0
2023-06-22 09:40:00,106.13,106.57,106.1,106.46,6701.0,105.1945,105.6306,105.1647,105.5216,6701.0
2023-06-22 09:50:00,106.46,106.81,106.28,106.69,12204.0,105.5216,105.8685,105.3432,105.7495,12204.0
2023-06-22 10:00:00,106.67,107.13,106.48,106.94,23052.0,105.7297,106.1857,105.5414,105.9973,23052.0
2023-06-22 10:10:00,106.98,107.54,106.9,107.45,10046.0,106.037,106.592,105.9577,106.5028,10046.0
2023-06-22 10:20:00,107.39,107.46,106.94,107.2,8878.0,106.4434,106.5128,105.9973,106.255,8878.0
2023-06-22 10:30:00,107.22,107.4,107.16,107.22,6300.0,106.2749,106.4533,106.2154,106.2749,6300.0
2023-06-22 10:40:00,107.16,107.28,106.86,107.24,11795.0,106.2154,106.3343,105.918,106.2947,11795.0
2023-06-22 10:50:00,107.33,107.33,106.71,106.91,46949.0,106.3839,106.3839,105.7694,105.9676,46949.0
2023-06-22 11:00:00,106.94,107.19,106.9,107.0,34301.0,105.9973,106.2451,105.9577,106.0568,34301.0
2023-06-22 11:10:00,107.08,107.19,106.84,107.07,9790.0,106.1361,106.2451,105.8982,106.1262,9790.0
2023-06-22 11:20:00,107.09,107.14,106.83,106.98,11189.0,106.146,106.1956,105.8883,106.037,11189.0
2023-06-22 11:30:00,107.0,107.36,106.95,107.36,29645.0,106.0568,106.4136,106.0072,106.4136,29645.0
2023-06-22 11:40:00,107.35,107.59,107.34,107.46,13230.0,106.4037,106.6416,106.3938,106.5128,13230.0
2023-06-22 11:50:00,107.5,107.77,107.5,107.68,6633.0,106.5524,106.82,106.5524,106.7308,6633.0
2023-06-22 12:00:00,107.66,107.66,107.21,107.27,8676.0,106.711,106.711,106.265,106.3244,8676.0
2023-06-22 12:10:00,107.32,107.44,107.26,107.36,7340.0,106.374,106.4929,106.3145,106.4136,7340.0
2023-06-22 12:20:00,107.35,107.45,107.26,107.26,9863.0,106.4037,106.5028,106.3145,106.3145,9863.0
2023-06-22 12:30:00,107.27,107.41,107.23,107.32,13898.0,106.3244,106.4632,106.2848,106.374,13898.0
2023-06-22 12:40:00,107.28,107.37,107.15,107.18,7685.0,106.3343,106.4235,106.2055,106.2352,7685.0
2023-06-22 12:50:00,107.17,107.3,107.1,107.25,13081.0,106.2253,106.3542,106.1559,106.3046,13081.0
2023-06-22 13:00:00,107.25,107.25,106.9,106.97,12078.0,106.3046,106.3046,105.9577,106.0271,12078.0
2023-06-22 13:10:00,106.96,107.09,106.96,107.04,7620.0,106.0172,106.146,106.0172,106.0965,7620.0
2023-06-22 13:20:00,107.04,107.13,107.03,107.11,6304.0,106.0965,106.1857,106.0865,106.1658,6304.0
2023-06-22 13:30:00,107.11,107.19,106.96,107.07,7975.0,106.1658,106.2451,106.0172,106.1262,7975.0
2023-06-22 13:40:00,107.1,107.27,107.09,107.2,5079.0,106.1559,106.3244,106.146,106.255,5079.0
2023-06-22 13:50:00,107.17,107.27,107.14,107.19,11405.0,106.2253,106.3244,106.1956,106.2451,11405.0
2023-06-22 14:00:00,107.19,107.34,107.14,107.15,7827.0,106.2451,106.3938,106.1956,106.2055,7827.0
2023-06-22 14:10:00,107.14,107.26,107.06,107.07,8039.0,106.1956,106.3145,106.1163,106.1262,8039.0
2023-06-22 14:20:00,107.08,107.24,107.06,107.22,4589.0,106.1361,106.2947,106.1163,106.2749,4589.0
2023-06-22 14:30:00,107.24,107.25,107.05,107.21,14661.0,106.2947,106.3046,106.1064,106.265,14661.0
2023-06-22 14:40:00,107.22,107.36,107.17,107.34,6683.0,106.2749,106.4136,106.2253,106.3938,6683.0
2023-06-22 14:50:00,107.37,107.46,107.35,107.43,15362.0,106.4235,106.5128,106.4037,106.483,15362.0
2023-06-22 15:00:00,107.45,107.56,107.33,107.36,15442.0,106.5028,106.6119,106.3839,106.4136,15442.0
2023-06-22 15:10:00,107.36,107.47,107.27,107.31,14023.0,106.4136,106.5227,106.3244,106.3641,14023.0
2023-06-22 15:20:00,107.31,107.31,107.07,107.09,16933.0,106.3641,106.3641,106.1262,106.146,16933.0
2023-06-22 15:30:00,107.07,107.2,106.96,107.19,35362.0,106.1262,106.255,106.0172,106.2451,35362.0
2023-06-22 15:40:00,107.2,107.56,107.19,107.51,25134.0,106.255,106.6119,106.2451,106.5623,25134.0
2023-06-22 15:50:00,107.57,107.83,107.4,107.83,72497.0,106.6218,106.8795,106.4533,106.8795,72497.0
2023-06-23 09:30:00,105.96,106.49,105.96,106.14,20482.0,105.026,105.5513,105.026,105.2044,20482.0
2023-06-23 09:40:00,106.17,106.27,105.59,105.79,11389.0,105.2341,105.3332,104.6592,104.8575,11389.0
2023-06-23 09:50:00,105.92,106.45,105.86,106.33,8020.0,104.9863,105.5117,104.9269,105.3927,8020.0
2023-06-23 10:00:00,106.33,106.83,106.2,106.82,9242.0,105.3927,105.8883,105.2639,105.8784,9242.0
2023-06-23 10:10:00,106.84,106.87,106.64,106.83,5492.0,105.8982,105.928,105.7,105.8883,5492.0
2023-06-23 10:20:00,106.81,106.81,106.52,106.67,5954.0,105.8685,105.8685,105.581,105.7297,5954.0
2023-06-23 10:30:00,106.72,106.93,106.68,106.91,7355.0,105.7793,105.9874,105.7396,105.9676,7355.0
2023-06-23 10:40:00,106.98,107.01,106.49,106.54,6946.0,106.037,106.0667,105.5513,105.6009,6946.0
2023-06-23 10:50:00,106.52,106.58,106.3,106.45,8384.0,105.581,105.6405,105.363,105.5117,8384.0
2023-06-23 11:00:00,106.55,106.55,106.2,106.34,8508.0,105.6108,105.6108,105.2639,105.4026,8508.0
2023-06-23 11:10:00,106.39,106.43,106.2,106.2,24379.0,105.4522,105.4918,105.2639,105.2639,24379.0
2023-06-23 11:20:00,106.24,106.34,105.95,106.06,7329.0,105.3035,105.4026,105.0161,105.1251,7329.0
2023-06-23 11:30:00,106.02,106.3,106.02,106.25,3944.0,105.0854,105.363,105.0854,105.3134,3944.0
2023-06-23 11:40:00,106.33,106.42,106.24,106.37,5534.0,105.3927,105.4819,105.3035,105.4324,5534.0
2023-06-23 11:50:00,106.35,106.37,106.19,106.23,5949.0,105.4125,105.4324,105.2539,105.2936,5949.0
2023-06-23 12:00:00,106.26,106.35,106.01,106.09,5376.0,105.3233,105.4125,105.0755,105.1548,5376.0
2023-06-23 12:10:00,106.12,106.27,106.01,106.25,3991.0,105.1846,105.3332,105.0755,105.3134,3991.0
2023-06-23 12:20:00,106.24,106.33,106.15,106.25,3913.0,105.3035,105.3927,105.2143,105.3134,3913.0
2023-06-23 12:30:00,106.28,106.39,106.2,106.24,3531.0,105.3432,105.4522,105.2639,105.3035,3531.0
2023-06-23 12:40:00,106.19,106.38,106.18,106.22,4893.0,105.2539,105.4423,105.244,105.2837,4893.0
2023-06-23 12:50:00,106.27,106.31,106.11,106.17,4177.0,105.3332,105.3729,105.1747,105.2341,4177.0
2023-06-23 13:00:00,106.17,106.22,106.06,106.22,3505.0,105.2341,105.2837,105.1251,105.2837,3505.0
2023-06-23 13:10:00,106.18,106.4,106.17,106.35,3177.0,105.244,105.4621,105.2341,105.4125,3177.0
2023-06-23 13:20:00,106.43,106.49,106.34,106.41,3107.0,105.4918,105.5513,105.4026,105.472,3107.0
2023-06-23 13:30:00,106.48,106.58,106.36,106.4,3790.0,105.5414,105.6405,105.4225,105.4621,3790.0
2023-06-23 13:40:00,106.44,106.44,106.27,106.27,2714.0,105.5017,105.5017,105.3332,105.3332,2714.0
2023-06-23 13:50:00,106.29,106.56,106.29,106.53,6788.0,105.3531,105.6207,105.3531,105.591,6788.0
2023-06-23 14:00:00,106.53,106.59,106.32,106.33,3637.0,105.591,105.6504,105.3828,105.3927,3637.0
2023-06-23 14:10:00,106.34,106.43,106.29,106.41,7723.0,105.4026,105.4918,105.3531,105.472,7723.0
2023-06-23 14:20:00,106.44,106.52,106.33,106.47,6046.0,105.5017,105.581,105.3927,105.5315,6046.0
2023-06-23 14:30:00,106.43,106.45,106.22,106.23,27272.0,105.4918,105.5117,105.2837,105.2936,27272.0
2023-06-23 14:40:00,106.18,106.19,105.82,105.93,7916.0,105.244,105.2539,104.8872,104.9962,7916.0
2023-06-23 14:50:00,105.95,106.05,105.84,105.84,6438.0,105.0161,105.1152,104.907,104.907,6438.0
2023-06-23 15:00:00,105.81,105.81,105.56,105.76,13286.0,104.8773,104.8773,104.6295,104.8277,13286.0
2023-06-23 15:10:00,105.83,105.92,105.72,105.86,9181.0,104.8971,104.9863,104.7881,104.9269,9181.0
2023-06-23 15:20:00,105.89,105.89,105.68,105.7,11689.0,104.9566,104.9566,104.7484,104.7683,11689.0
2023-06-23 15:30:00,105.72,105.98,105.7,105.96,13215.0,104.7881,105.0458,104.7683,105.026,13215.0
2023-06-23 15:40:00,105.98,106.18,105.86,106.1,23337.0,105.0458,105.244,104.9269,105.1647,23337.0
2023-06-23 15:50:00,106.06,106.06,105.04,105.19,348466.0,105.1251,105.1251,104.1141,104.2628,348466.0
2023-06-26 09:30:00,105.41,106.74,105.3,106.74,17427.0,104.4808,105.7991,104.3718,105.7991,17427.0
2023-06-26 09:40:00,106.75,107.22,106.72,107.09,9123.0,105.809,106.2749,105.7793,106.146,9123.0
2023-06-26 09:50:00,107.09,107.56,107.08,107.56,16037.0,106.146,106.6119,106.1361,106.6119,16037.0
2023-06-26 10:00:00,107.56,107.6,107.25,107.4,19084.0,106.6119,106.6515,106.3046,106.4533,19084.0
2023-06-26 10:10:00,107.35,107.44,107.07,107.13,16231.0,106.4037,106.4929,106.1262,106.1857,16231.0
2023-06-26 10:20:00,107.05,107.27,106.96,107.06,13194.0,106.1064,106.3244,106.0172,106.1163,13194.0
2023-06-26 10:30:00,107.07,107.11,106.58,106.61,12988.0,106.1262,106.1658,105.6405,105.6702,12988.0
2023-06-26 10:40:00,106.57,107.0,106.46,107.0,6055.0,105.6306,106.0568,105.5216,106.0568,6055.0
2023-06-26 10:50:00,107.01,107.21,106.73,107.02,8108.0,106.0667,106.265,105.7892,106.0766,8108.0
2023-06-26 11:00:00,107.02,107.05,106.58,106.75,6632.0,106.0766,106.1064,105.6405,105.809,6632.0
2023-06-26 11:10:00,106.8,106.86,106.62,106.65,10108.0,105.8586,105.918,105.6802,105.7099,10108.0
2023-06-26 11:20:00,106.6,106.76,106.43,106.73,5497.0,105.6603,105.8189,105.4918,105.7892,5497.0
2023-06-26 11:30:00,106.68,107.04,106.57,106.89,9118.0,105.7396,106.0965,105.6306,105.9478,9118.0
2023-06-26 11:40:00,106.89,107.13,106.8,107.0,6887.0,105.9478,106.1857,105.8586,106.0568,6887.0
2023-06-26 11:50:00,107.01,107.13,106.93,107.1,6590.0,106.0667,106.1857,105.9874,106.1559,6590.0
2023-06-26 12:00:00,107.11,107.15,106.47,106.53,11364.0,106.1658,106.2055,105.5315,105.591,11364.0
2023-06-26 12:10:00,106.46,106.73,106.35,106.59,10455.0,105.5216,105.7892,105.4125,105.6504,10455.0
2023-06-26 12:20:00,106.59,106.81,106.49,106.61,7963.0,105.6504,105.8685,105.5513,105.6702,7963.0
2023-06-26 12:30:00,106.58,106.61,106.32,106.33,7282.0,105.6405,105.6702,105.3828,105.3927,7282.0
2023-06-26 12:40:00,106.25,106.33,106.06,106.2,12718.0,105.3134,105.3927,105.1251,105.2639,12718.0
2023-06-26 12:50:00,106.28,106.28,106.12,106.24,18698.0,105.3432,105.3432,105.1846,105.3035,18698.0
2023-06-26 13:00:00,106.24,106.34,106.1,106.1,16355.0,105.3035,105.4026,105.1647,105.1647,16355.0
2023-06-26 13:10:00,106.13,106.23,106.06,106.19,19070.0,105.1945,105.2936,105.1251,105.2539,19070.0
2023-06-26 13:20:00,106.18,106.23,105.9,106.17,10636.0,105.244,105.2936,104.9665,105.2341,10636.0
2023-06-26 13:30:00,106.16,106.16,105.99,106.11,13063.0,105.2242,105.2242,105.0557,105.1747,13063.0
2023-06-26 13:40:00,106.18,106.26,106.09,106.17,16979.0,105.244,105.3233,105.1548,105.2341,16979.0
2023-06-26 13:50:00,106.18,106.18,105.97,106.05,10852.0,105.244,105.244,105.0359,105.1152,10852.0
2023-06-26 14:00:00,106.02,106.2,105.96,106.15,11155.0,105.0854,105.2639,105.026,105.2143,11155.0
2023-06-26 14:10:00,106.12,106.21,106.1,106.13,9097.0,105.1846,105.2738,105.1647,105.1945,9097.0
2023-06-26 14:20:00,106.1,106.21,106.01,106.19,7715.0,105.1647,105.2738,105.0755,105.2539,7715.0
2023-06-26 14:30:00,106.16,106.49,106.15,106.46,23413.0,105.2242,105.5513,105.2143,105.5216,23413.0
2023-06-26 14:40:00,106.51,106.6,106.44,106.6,7890.0,105.5711,105.6603,105.5017,105.6603,7890.0
2023-06-26 14:50:00,106.62,106.66,106.53,106.62,6725.0,105.6802,105.7198,105.591,105.6802,6725.0
2023-06-26 15:00:00,106.6,106.85,106.59,106.78,11005.0,105.6603,105.9081,105.6504,105.8387,11005.0
2023-06-26 15:10:00,106.8,107.02,106.75,107.02,8155.0,105.8586,106.0766,105.809,106.0766,8155.0
2023-06-26 15:20:00,107.0,107.09,106.9,107.02,13567.0,106.0568,106.146,105.9577,106.0766,13567.0
2023-06-26 15:30:00,107.0,107.13,106.92,107.04,12628.0,106.0568,106.1857,105.9775,106.0965,12628.0
2023-06-26 15:40:00,107.03,107.03,106.61,106.68,18765.0,106.0865,106.0865,105.6702,105.7396,18765.0
2023-06-26 15:50:00,106.44,106.61,105.97,106.0,186048.0,105.5017,105.6702,105.0359,105.0656,186048.0
2023-06-27 09:30:00,106.63,106.63,105.98,106.27,19574.0,105.6901,105.6901,105.0458,105.3332,19574.0
2023-06-27 09:40:00,106.15,106.42,105.89,105.94,10611.0,105.2143,105.4819,104.9566,105.0062,10611.0
2023-06-27 09:50:00,105.91,106.4,105.81,106.38,26985.0,104.9764,105.4621,104.8773,105.4423,26985.0
2023-06-27 10:00:00,106.43,106.48,105.86,105.88,18022.0,105.4918,105.5414,104.9269,104.9467,18022.0
2023-06-27 10:10:00,105.89,105.89,105.5,105.7,23319.0,104.9566,104.9566,104.57,104.7683,23319.0
2023-06-27 10:20:00,105.7,106.0,105.67,105.86,15386.0,104.7683,105.0656,104.7385,104.9269,15386.0
2023-06-27 10:30:00,105.9,106.1,105.65,106.1,20239.0,104.9665,105.1647,104.7187,105.1647,20239.0
2023-06-27 10:40:00,106.08,106.49,106.07,106.4,11001.0,105.1449,105.5513,105.135,105.4621,11001.0
2023-06-27 10:50:00,106.4,106.65,106.38,106.64,11666.0,105.4621,105.7099,105.4423,105.7,11666.0
2023-06-27 11:00:00,106.63,106.73,106.35,106.65,12302.0,105.6901,105.7892,105.4125,105.7099,12302.0
2023-06-27 11:10:00,106.57,106.72,106.36,106.66,12217.0,105.6306,105.7793,105.4225,105.7198,12217.0
2023-06-27 11:20:00,106.69,107.0,106.68,107.0,9175.0,105.7495,106.0568,105.7396,106.0568,9175.0
2023-06-27 11:30:00,107.06,107.14,106.89,107.09,7224.0,106.1163,106.1956,105.9478,106.146,7224.0
2023-06-27 11:40:00,107.11,107.28,107.1,107.19,9240.0,106.1658,106.3343,106.1559,106.2451,9240.0
2023-06-27 11:50:00,107.21,107.64,107.21,107.63,9090.0,106.265,106.6912,106.265,106.6813,9090.0
2023-06-27 12:00:00,107.63,107.88,107.63,107.73,7920.0,106.6813,106.9291,106.6813,106.7804,7920.0
2023-06-27 12:10:00,107.74,107.87,107.67,107.75,10256.0,106.7903,106.9191,106.7209,106.8002,10256.0
2023-06-27 12:20:00,107.77,108.11,107.73,107.97,14822.0,106.82,107.157,106.7804,107.0183,14822.0
2023-06-27 12:30:00,108.0,108.1,107.89,108.04,5777.0,107.048,107.1471,106.939,107.0876,5777.0
2023-06-27 12:40:00,108.08,108.24,108.01,108.24,7216.0,107.1273,107.2859,107.0579,107.2859,7216.0
2023-06-27 12:50:00,108.23,108.25,108.07,108.21,20096.0,107.276,107.2958,107.1174,107.2561,20096.0
2023-06-27 13:00:00,108.2,108.4,108.18,108.18,10363.0,107.2462,107.4445,107.2264,107.2264,10363.0
2023-06-27 13:10:00,108.2,108.65,108.2,108.64,11904.0,107.2462,107.6923,107.2462,107.6824,11904.0
2023-06-27 13:20:00,108.72,108.78,108.58,108.6,9230.0,107.7616,107.8211,107.6229,107.6427,9230.0
2023-06-27 13:30:00,108.61,108.73,108.49,108.7,15497.0,107.6526,107.7716,107.5337,107.7418,15497.0
2023-06-27 13:40:00,108.68,108.84,108.63,108.79,14623.0,107.722,107.8806,107.6724,107.831,14623.0
2023-06-27 13:50:00,108.78,108.87,108.68,108.71,21783.0,107.8211,107.9103,107.722,107.7517,21783.0
2023-06-27 14:00:00,108.76,108.88,108.55,108.66,38933.0,107.8013,107.9202,107.5931,107.7022,38933.0
2023-06-27 14:10:00,108.69,109.23,108.62,109.19,24598.0,107.7319,108.2672,107.6625,108.2275,24598.0
2023-06-27 14:20:00,109.21,109.35,108.99,109.06,28544.0,108.2473,108.3861,108.0293,108.0987,28544.0
2023-06-27 14:30:00,109.1,109.28,109.0,109.01,33572.0,108.1383,108.3167,108.0392,108.0491,33572.0
2023-06-27 14:40:00,108.98,109.1,108.94,109.07,17966.0,108.0194,108.1383,107.9797,108.1086,17966.0
2023-06-27 14:50:00,109.07,109.15,108.97,109.02,23389.0,108.1086,108.1879,108.0094,108.059,23389.0
2023-06-27 15:00:00,109.01,109.55,109.01,109.55,26608.0,108.0491,108.5843,108.0491,108.5843,26608.0
2023-06-27 15:10:00,109.55,109.88,109.42,109.69,19944.0,108.5843,108.9114,108.4555,108.7231,19944.0
2023-06-27 15:20:00,109.72,110.29,109.72,110.28,24454.0,108.7528,109.3178,108.7528,109.3079,24454.0
2023-06-27 15:30:00,110.3,110.33,109.88,110.13,39995.0,109.3277,109.3575,108.9114,109.1592,39995.0
2023-06-27 15:40:00,110.14,110.46,110.14,110.43,40127.0,109.1691,109.4863,109.1691,109.4566,40127.0
2023-06-27 15:50:00,110.41,110.42,110.14,110.29,170599.0,109.4368,109.4467,109.1691,109.3178,170599.0
2023-06-28 09:30:00,108.34,108.65,107.86,108.49,28259.0,107.385,107.6923,106.9092,107.5337,28259.0
2023-06-28 09:40:00,108.44,108.76,108.16,108.45,19782.0,107.4841,107.8013,107.2066,107.494,19782.0
2023-06-28 09:50:00,108.42,108.42,108.08,108.26,12384.0,107.4643,107.4643,107.1273,107.3057,12384.0
2023-06-28 10:00:00,108.29,108.83,108.28,108.7,11425.0,107.3354,107.8707,107.3255,107.7418,11425.0
2023-06-28 10:10:00,108.78,108.86,108.14,108.41,28597.0,107.8211,107.9004,107.1868,107.4544,28597.0
2023-06-28 10:20:00,108.42,108.83,108.26,108.83,20084.0,107.4643,107.8707,107.3057,107.8707,20084.0
2023-06-28 10:30:00,108.89,109.32,108.79,109.03,23458.0,107.9301,108.3564,107.831,108.0689,23458.0
2023-06-28 10:40:00,109.06,109.41,109.06,109.16,13143.0,108.0987,108.4456,108.0987,108.1978,13143.0
2023-06-28 10:50:00,109.13,109.22,108.63,108.7,24313.0,108.168,108.2572,107.6724,107.7418,24313.0
2023-06-28 11:00:00,108.7,108.91,108.55,108.77,18691.0,107.7418,107.95,107.5931,107.8112,18691.0
2023-06-28 11:10:00,108.77,108.78,108.14,108.57,18471.0,107.8112,107.8211,107.1868,107.613,18471.0
2023-06-28 11:20:00,108.56,108.62,108.31,108.61,10979.0,107.6031,107.6625,107.3553,107.6526,10979.0
2023-06-28 11:30:00,108.59,108.77,108.46,108.69,20713.0,107.6328,107.8112,107.5039,107.7319,20713.0
2023-06-28 11:40:00,108.72,108.84,108.5,108.53,12991.0,107.7616,107.8806,107.5436,107.5733,12991.0
2023-06-28 11:50:00,108.5,108.55,108.41,108.53,10427.0,107.5436,107.5931,107.4544,107.5733,10427.0
2023-06-28 12:00:00,108.51,108.55,108.34,108.47,13687.0,107.5535,107.5931,107.385,107.5139,13687.0
2023-06-28 12:10:00,108.51,108.9,108.48,108.87,15902.0,107.5535,107.9401,107.5238,107.9103,15902.0
2023-06-28 12:20:00,108.9,108.9,108.15,108.23,28428.0,107.9401,107.9401,107.1967,107.276,28428.0
2023-06-28 12:30:00,108.21,108.3,108.01,108.05,15335.0,107.2561,107.3453,107.0579,107.0976,15335.0
2023-06-28 12:40:00,108.06,108.18,107.72,107.94,11534.0,107.1075,107.2264,106.7705,106.9885,11534.0
2023-06-28 12:50:00,107.92,108.12,107.81,108.0,7285.0,106.9687,107.1669,106.8597,107.048,7285.0
2023-06-28 13:00:00,107.99,108.16,107.81,108.04,7407.0,107.0381,107.2066,106.8597,107.0876,7407.0
2023-06-28 13:10:00,107.96,108.23,107.94,108.16,5050.0,107.0083,107.276,106.9885,107.2066,5050.0
2023-06-28 13:20:00,108.15,108.47,108.15,108.44,6853.0,107.1967,107.5139,107.1967,107.4841,6853.0
2023-06-28 13:30:00,108.46,108.54,108.22,108.45,12335.0,107.5039,107.5832,107.2661,107.494,12335.0
2023-06-28 13:40:00,108.43,108.66,108.34,108.39,18546.0,107.4742,107.7022,107.385,107.4346,18546.0
2023-06-28 13:50:00,108.37,108.54,108.28,108.35,6282.0,107.4147,107.5832,107.3255,107.3949,6282.0
2023-06-28 14:00:00,108.37,108.51,108.26,108.3,9330.0,107.4147,107.5535,107.3057,107.3453,9330.0
2023-06-28 14:10:00,108.3,108.37,108.18,108.34,13305.0,107.3453,107.4147,107.2264,107.385,13305.0
2023-06-28 14:20:00,108.31,108.34,108.15,108.23,12141.0,107.3553,107.385,107.1967,107.276,12141.0
2023-06-28 14:30:00,108.26,108.33,108.11,108.14,9871.0,107.3057,107.3751,107.157,107.1868,9871.0
2023-06-28 14:40:00,108.12,108.2,108.06,108.15,5927.0,107.1669,107.2462,107.1075,107.1967,5927.0
2023-06-28 14:50:00,108.09,108.17,107.97,108.05,9176.0,107.1372,107.2165,107.0183,107.0976,9176.0
2023-06-28 15:00:00,108.06,108.07,107.49,107.58,10829.0,107.1075,107.1174,106.5425,106.6317,10829.0
2023-06-28 15:10:00,107.66,107.87,107.66,107.87,27464.0,106.711,106.9191,106.711,106.9191,27464.0
2023-06-28 15:20:00,107.94,107.96,107.62,107.67,12933.0,106.9885,107.0083,106.6713,106.7209,12933.0
2023-06-28 15:30:00,107.64,107.82,107.54,107.78,12059.0,106.6912,106.8696,106.592,106.8299,12059.0
2023-06-28 15:40:00,107.84,108.03,107.84,107.96,16774.0,106.8894,107.0777,106.8894,107.0083,16774.0
2023-06-28 15:50:00,107.88,107.95,107.5,107.68,140630.0,106.9291,106.9984,106.5524,106.7308,140630.0
2023-06-29 09:30:00,108.09,108.22,107.55,108.16,39304.0,107.1372,107.2661,106.602,107.2066,39304.0
2023-06-29 09:40:00,108.09,108.23,107.32,108.12,23328.0,107.1372,107.276,106.374,107.1669,23328.0
2023-06-29 09:50:00,108.4,108.4,108.03,108.26,6434.0,107.4445,107.4445,107.0777,107.3057,6434.0
2023-06-29 10:00:00,108.34,108.74,108.2,108.38,13741.0,107.385,107.7815,107.2462,107.4246,13741.0
2023-06-29 10:10:00,108.26,108.59,108.14,108.5,17191.0,107.3057,107.6328,107.1868,107.5436,17191.0
2023-06-29 10:20:00,108.61,108.76,108.14,108.21,19631.0,107.6526,107.8013,107.1868,107.2561,19631.0
2023-06-29 10:30:00,108.22,108.41,108.02,108.29,6917.0,107.2661,107.4544,107.0678,107.3354,6917.0
2023-06-29 10:40:00,108.22,108.24,108.01,108.24,4988.0,107.2661,107.2859,107.0579,107.2859,4988.0
2023-06-29 10:50:00,108.22,108.6,108.19,108.42,8553.0,107.2661,107.6427,107.2363,107.4643,8553.0
2023-06-29 11:00:00,108.42,108.59,108.33,108.53,18024.0,107.4643,107.6328,107.3751,107.5733,18024.0
2023-06-29 11:10:00,108.57,108.94,108.52,108.86,8891.0,107.613,107.9797,107.5634,107.9004,8891.0
2023-06-29 11:20:00,108.86,108.88,108.71,108.85,6019.0,107.9004,107.9202,107.7517,107.8905,6019.0
2023-06-29 11:30:00,108.92,108.95,108.71,108.89,21974.0,107.9599,107.9896,107.7517,107.9301,21974.0
2023-06-29 11:40:00,108.95,109.06,108.73,108.82,8671.0,107.9896,108.0987,107.7716,107.8608,8671.0
2023-06-29 11:50:00,108.83,109.08,108.83,109.08,18290.0,107.8707,108.1185,107.8707,108.1185,18290.0
2023-06-29 12:00:00,109.13,109.25,109.01,109.17,26444.0,108.168,108.287,108.0491,108.2077,26444.0
2023-06-29 12:10:00,109.19,109.28,109.03,109.22,27145.0,108.2275,108.3167,108.0689,108.2572,27145.0
2023-06-29 12:20:00,109.2,109.33,109.18,109.25,16300.0,108.2374,108.3663,108.2176,108.287,16300.0
2023-06-29 12:30:00,109.27,109.63,109.25,109.59,25208.0,108.3068,108.6636,108.287,108.624,25208.0
2023-06-29 12:40:00,109.58,109.79,109.49,109.62,12664.0,108.6141,108.8222,108.5249,108.6537,12664.0
2023-06-29 12:50:00,109.58,109.62,109.11,109.18,25214.0,108.6141,108.6537,108.1482,108.2176,25214.0
2023-06-29 13:00:00,109.18,109.18,108.77,108.98,12176.0,108.2176,108.2176,107.8112,108.0194,12176.0
2023-06-29 13:10:00,109.01,109.1,108.82,109.04,9903.0,108.0491,108.1383,107.8608,108.0788,9903.0
2023-06-29 13:20:00,109.04,109.07,108.91,109.0,7355.0,108.0788,108.1086,107.95,108.0392,7355.0
2023-06-29 13:30:00,108.98,109.0,108.66,108.73,9546.0,108.0194,108.0392,107.7022,107.7716,9546.0
2023-06-29 13:40:00,108.74,108.79,108.62,108.79,14992.0,107.7815,107.831,107.6625,107.831,14992.0
2023-06-29 13:50:00,108.79,108.9,108.55,108.6,9563.0,107.831,107.9401,107.5931,107.6427,9563.0
2023-06-29 14:00:00,108.54,108.56,108.32,108.45,14079.0,107.5832,107.6031,107.3652,107.494,14079.0
2023-06-29 14:10:00,108.41,108.66,108.41,108.62,10095.0,107.4544,107.7022,107.4544,107.6625,10095.0
2023-06-29 14:20:00,108.6,108.78,108.58,108.72,14655.0,107.6427,107.8211,107.6229,107.7616,14655.0
2023-06-29 14:30:00,108.73,108.82,108.6,108.7,23168.0,107.7716,107.8608,107.6427,107.7418,23168.0
2023-06-29 14:40:00,108.71,108.74,108.55,108.65,17915.0,107.7517,107.7815,107.5931,107.6923,17915.0
2023-06-29 14:50:00,108.67,108.73,108.55,108.73,12404.0,107.7121,107.7716,107.5931,107.7716,12404.0
2023-06-29 15:00:00,108.75,108.93,108.7,108.93,21913.0,107.7914,107.9698,107.7418,107.9698,21913.0
2023-06-29 15:10:00,108.93,109.06,108.91,108.96,22354.0,107.9698,108.0987,107.95,107.9995,22354.0
2023-06-29 15:20:00,108.96,109.06,108.81,109.03,15920.0,107.9995,108.0987,107.8509,108.0689,15920.0
2023-06-29 15:30:00,109.02,109.08,108.91,109.06,25844.0,108.059,108.1185,107.95,108.0987,25844.0
2023-06-29 15:40:00,109.08,109.27,108.97,109.18,27339.0,108.1185,108.3068,108.0094,108.2176,27339.0
2023-06-29 15:50:00,109.17,109.48,109.14,109.38,169057.0,108.2077,108.5149,108.1779,108.4158,169057.0
2023-06-30 09:30:00,110.24,110.41,109.89,110.12,66250.0,109.2682,109.4368,108.9213,109.1493,66250.0
2023-06-30 09:40:00,110.13,111.06,110.07,110.98,11239.0,109.1592,110.081,109.0997,110.0017,11239.0
2023-06-30 09:50:00,111.05,111.31,110.85,110.94,11938.0,110.0711,110.3288,109.8729,109.9621,11938.0
2023-06-30 10:00:00,110.92,111.09,110.81,110.98,8343.0,109.9423,110.1108,109.8332,110.0017,8343.0
2023-06-30 10:10:00,111.0,111.35,110.88,111.24,22918.0,110.0215,110.3685,109.9026,110.2594,22918.0
2023-06-30 10:20:00,111.31,111.46,111.22,111.43,20380.0,110.3288,110.4775,110.2396,110.4478,20380.0
2023-06-30 10:30:00,111.48,111.59,111.22,111.31,18464.0,110.4973,110.6063,110.2396,110.3288,18464.0
2023-06-30 10:40:00,111.31,111.53,111.06,111.09,44908.0,110.3288,110.5469,110.081,110.1108,44908.0
2023-06-30 10:50:00,111.06,111.72,111.06,111.55,27884.0,110.081,110.7352,110.081,110.5667,27884.0
2023-06-30 11:00:00,111.53,111.62,111.51,111.58,6544.0,110.5469,110.6361,110.5271,110.5964,6544.0
2023-06-30 11:10:00,111.67,111.7,111.47,111.48,6023.0,110.6856,110.7154,110.4874,110.4973,6023.0
2023-06-30 11:20:00,111.48,111.75,111.48,111.61,20864.0,110.4973,110.7649,110.4973,110.6262,20864.0
2023-06-30 11:30:00,111.59,111.69,111.5,111.55,14553.0,110.6063,110.7055,110.5171,110.5667,14553.0
2023-06-30 11:40:00,111.53,111.55,111.2,111.37,31512.0,110.5469,110.5667,110.2198,110.3883,31512.0
2023-06-30 11:50:00,111.35,111.58,111.08,111.55,46266.0,110.3685,110.5964,110.1008,110.5667,46266.0
2023-06-30 12:00:00,111.52,111.87,111.49,111.78,21602.0,110.537,110.8839,110.5072,110.7947,21602.0
2023-06-30 12:10:00,111.79,111.87,111.73,111.8,16058.0,110.8046,110.8839,110.7451,110.8145,16058.0
2023-06-30 12:20:00,111.82,111.95,111.73,111.95,12643.0,110.8343,110.9632,110.7451,110.9632,12643.0
2023-06-30 12:30:00,111.97,112.19,111.93,112.14,36977.0,110.983,111.2011,110.9434,111.1515,36977.0
2023-06-30 12:40:00,112.16,112.28,112.06,112.18,8691.0,111.1713,111.2903,111.0722,111.1911,8691.0
2023-06-30 12:50:00,112.2,112.36,112.12,112.16,24186.0,111.211,111.3696,111.1317,111.1713,24186.0
2023-06-30 13:00:00,112.12,112.26,112.03,112.25,6920.0,111.1317,111.2704,111.0425,111.2605,6920.0
2023-06-30 13:10:00,112.23,112.36,112.2,112.36,7501.0,111.2407,111.3696,111.211,111.3696,7501.0
2023-06-30 13:20:00,112.37,112.41,112.21,112.25,7603.0,111.3795,111.4191,111.2209,111.2605,7603.0
2023-06-30 13:30:00,112.25,112.38,112.17,112.2,42230.0,111.2605,111.3894,111.1812,111.211,42230.0
2023-06-30 13:40:00,112.18,112.36,112.07,112.36,26477.0,111.1911,111.3696,111.0821,111.3696,26477.0
2023-06-30 13:50:00,112.4,112.5,112.35,112.49,8506.0,111.4092,111.5083,111.3596,111.4984,8506.0
2023-06-30 14:00:00,112.48,112.56,112.39,112.53,19830.0,111.4885,111.5678,111.3993,111.5381,19830.0
2023-06-30 14:10:00,112.51,112.53,112.35,112.43,16824.0,111.5182,111.5381,111.3596,111.4389,16824.0
2023-06-30 14:20:00,112.42,112.57,112.35,112.48,20129.0,111.429,111.5777,111.3596,111.4885,20129.0
2023-06-30 14:30:00,112.45,112.49,112.35,112.49,17855.0,111.4588,111.4984,111.3596,111.4984,17855.0
2023-06-30 14:40:00,112.49,112.5,112.3,112.36,12002.0,111.4984,111.5083,111.3101,111.3696,12002.0
2023-06-30 14:50:00,112.35,112.39,112.14,112.22,9493.0,111.3596,111.3993,111.1515,111.2308,9493.0
2023-06-30 15:00:00,112.17,112.24,112.05,112.2,7139.0,111.1812,111.2506,111.0623,111.211,7139.0
2023-06-30 15:10:00,112.19,112.27,112.11,112.2,11971.0,111.2011,111.2804,111.1218,111.211,11971.0
2023-06-30 15:20:00,112.18,112.26,112.03,112.06,23593.0,111.1911,111.2704,111.0425,111.0722,23593.0
2023-06-30 15:30:00,112.04,112.04,111.62,111.75,28370.0,111.0524,111.0524,110.6361,110.7649,28370.0
2023-06-30 15:40:00,111.79,111.8,111.39,111.45,44204.0,110.8046,110.8145,110.4081,110.4676,44204.0
2023-06-30 15:50:00,111.45,112.01,111.32,111.32,199274.0,110.4676,111.0226,110.3387,110.3387,199274.0
2023-07-03 09:30:00,111.76,112.09,111.3,111.84,30160.0,110.7749,111.1019,110.3189,110.8541,30160.0
2023-07-03 09:40:00,111.88,111.9,111.51,111.6,9475.0,110.8938,110.9136,110.5271,110.6163,9475.0
2023-07-03 09:50:00,111.57,111.6,111.12,111.38,10928.0,110.5865,110.6163,110.1405,110.3982,10928.0
2023-07-03 10:00:00,111.36,111.57,111.08,111.23,11440.0,110.3784,110.5865,110.1008,110.2495,11440.0
2023-07-03 10:10:00,111.23,111.24,110.73,110.8,15659.0,110.2495,110.2594,109.7539,109.8233,15659.0
2023-07-03 10:20:00,110.81,111.11,110.67,110.68,15351.0,109.8332,110.1306,109.6945,109.7044,15351.0
2023-07-03 10:30:00,110.69,110.74,110.34,110.47,8803.0,109.7143,109.7638,109.3674,109.4962,8803.0
2023-07-03 10:40:00,110.55,110.55,110.0,110.03,10093.0,109.5755,109.5755,109.0304,109.0601,10093.0
2023-07-03 10:50:00,110.0,110.02,109.52,109.66,11616.0,109.0304,109.0502,108.5546,108.6934,11616.0
2023-07-03 11:00:00,109.7,109.96,109.6,109.95,11735.0,108.733,108.9907,108.6339,108.9808,11735.0
2023-07-03 11:10:00,109.96,110.11,109.8,110.09,14080.0,108.9907,109.1394,108.8321,109.1196,14080.0
2023-07-03 11:20:00,110.06,110.21,110.03,110.12,5682.0,109.0898,109.2385,109.0601,109.1493,5682.0
2023-07-03 11:30:00,110.11,110.12,109.75,109.91,8552.0,109.1394,109.1493,108.7826,108.9412,8552.0
2023-07-03 11:40:00,109.87,110.08,109.84,110.03,7385.0,108.9015,109.1097,108.8718,109.0601,7385.0
2023-07-03 11:50:00,110.0,110.2,109.94,110.13,7453.0,109.0304,109.2286,108.9709,109.1592,7453.0
2023-07-03 12:00:00,110.09,110.48,110.05,110.47,8474.0,109.1196,109.5061,109.0799,109.4962,8474.0
2023-07-03 12:10:00,110.44,110.44,110.2,110.25,6500.0,109.4665,109.4665,109.2286,109.2782,6500.0
2023-07-03 12:20:00,110.26,110.64,110.26,110.6,6686.0,109.2881,109.6647,109.2881,109.6251,6686.0
2023-07-03 12:30:00,110.63,110.72,110.48,110.69,8993.0,109.6548,109.744,109.5061,109.7143,8993.0
2023-07-03 12:40:00,110.67,110.92,110.67,110.84,13742.0,109.6945,109.9423,109.6945,109.863,13742.0
2023-07-03 12:50:00,110.86,111.58,110.79,111.54,66612.0,109.8828,110.5964,109.8134,110.5568,66612.0
2023-07-05 09:30:00,110.55,110.55,109.33,109.92,26010.0,109.5755,109.5755,108.3663,108.9511,26010.0
2023-07-05 09:40:00,109.6,110.04,109.6,109.78,11074.0,108.6339,109.07,108.6339,108.8123,11074.0
2023-07-05 09:50:00,109.84,109.9,109.57,109.76,8063.0,108.8718,108.9312,108.6042,108.7925,8063.0
2023-07-05 10:00:00,109.69,110.09,109.69,110.05,9945.0,108.7231,109.1196,108.7231,109.0799,9945.0
2023-07-05 10:10:00,110.1,110.37,109.89,110.37,9979.0,109.1295,109.3971,108.9213,109.3971,9979.0
2023-07-05 10:20:00,110.43,110.43,109.94,110.02,7295.0,109.4566,109.4566,108.9709,109.0502,7295.0
2023-07-05 10:30:00,110.22,110.52,110.17,110.21,7397.0,109.2484,109.5458,109.1989,109.2385,7397.0
2023-07-05 10:40:00,110.21,110.24,109.58,109.77,20272.0,109.2385,109.2682,108.6141,108.8024,20272.0
2023-07-05 10:50:00,109.82,110.1,109.65,110.1,4897.0,108.852,109.1295,108.6834,109.1295,4897.0
2023-07-05 11:00:00,110.11,110.13,109.81,109.81,8142.0,109.1394,109.1592,108.842,108.842,8142.0
2023-07-05 11:10:00,109.78,109.82,109.14,109.24,20753.0,108.8123,108.852,108.1779,108.2771,20753.0
2023-07-05 11:20:00,109.17,109.2,108.83,108.85,15425.0,108.2077,108.2374,107.8707,107.8905,15425.0
2023-07-05 11:30:00,108.86,109.47,108.86,109.08,24896.0,107.9004,108.505,107.9004,108.1185,24896.0
2023-07-05 11:40:00,109.03,109.26,108.99,109.24,5616.0,108.0689,108.2969,108.0293,108.2771,5616.0
2023-07-05 11:50:00,109.37,109.38,109.14,109.19,6479.0,108.4059,108.4158,108.1779,108.2275,6479.0
2023-07-05 12:00:00,109.14,109.37,109.1,109.34,5230.0,108.1779,108.4059,108.1383,108.3762,5230.0
2023-07-05 12:10:00,109.4,109.4,109.17,109.26,5423.0,108.4357,108.4357,108.2077,108.2969,5423.0
2023-07-05 12:20:00,109.24,109.28,109.03,109.21,5317.0,108.2771,108.3167,108.0689,108.2473,5317.0
2023-07-05 12:30:00,109.19,109.19,108.75,108.81,7304.0,108.2275,108.2275,107.7914,107.8509,7304.0
2023-07-05 12:40:00,108.84,108.84,108.63,108.72,6463.0,107.8806,107.8806,107.6724,107.7616,6463.0
2023-07-05 12:50:00,108.76,108.84,108.65,108.79,3459.0,107.8013,107.8806,107.6923,107.831,3459.0
2023-07-05 13:00:00,108.8,108.84,108.67,108.84,3605.0,107.8409,107.8806,107.7121,107.8806,3605.0
2023-07-05 13:10:00,108.78,108.79,108.66,108.78,5497.0,107.8211,107.831,107.7022,107.8211,5497.0
2023-07-05 13:20:00,108.78,108.87,108.58,108.73,3712.0,107.8211,107.9103,107.6229,107.7716,3712.0
2023-07-05 13:30:00,108.65,108.65,108.45,108.51,5976.0,107.6923,107.6923,107.494,107.5535,5976.0
2023-07-05 13:40:00,108.51,108.63,108.48,108.6,5342.0,107.5535,107.6724,107.5238,107.6427,5342.0
2023-07-05 13:50:00,108.56,108.56,108.41,108.46,3418.0,107.6031,107.6031,107.4544,107.5039,3418.0
2023-07-05 14:00:00,108.49,108.58,108.33,108.49,7727.0,107.5337,107.6229,107.3751,107.5337,7727.0
2023-07-05 14:10:00,108.5,108.52,108.19,108.2,12044.0,107.5436,107.5634,107.2363,107.2462,12044.0
2023-07-05 14:20:00,108.19,108.23,108.0,108.16,6389.0,107.2363,107.276,107.048,107.2066,6389.0
2023-07-05 14:30:00,108.16,108.32,108.16,108.32,7056.0,107.2066,107.3652,107.2066,107.3652,7056.0
2023-07-05 14:40:00,108.36,108.49,108.31,108.48,4065.0,107.4048,107.5337,107.3553,107.5238,4065.0
2023-07-05 14:50:00,108.54,108.58,108.29,108.33,13481.0,107.5832,107.6229,107.3354,107.3751,13481.0
2023-07-05 15:00:00,108.31,108.33,107.98,108.0,20267.0,107.3553,107.3751,107.0282,107.048,20267.0
2023-07-05 15:10:00,107.98,108.36,107.97,108.26,11875.0,107.0282,107.4048,107.0183,107.3057,11875.0
2023-07-05 15:20:00,108.27,108.45,108.17,108.45,16633.0,107.3156,107.494,107.2165,107.494,16633.0
2023-07-05 15:30:00,108.47,108.68,108.45,108.49,22092.0,107.5139,107.722,107.494,107.5337,22092.0
2023-07-05 15:40:00,108.47,108.52,108.28,108.38,26237.0,107.5139,107.5634,107.3255,107.4246,26237.0
2023-07-05 15:50:00,108.49,108.49,107.83,108.06,130317.0,107.5337,107.5337,106.8795,107.1075,130317.0
2023-07-06 09:30:00,106.5,107.43,106.32,107.43,25085.0,105.5612,106.483,105.3828,106.483,25085.0
2023-07-06 09:40:00,107.3,107.44,106.44,107.13,9398.0,106.3542,106.4929,105.5017,106.1857,9398.0
2023-07-06 09:50:00,107.04,107.25,106.62,107.25,4308.0,106.0965,106.3046,105.6802,106.3046,4308.0
2023-07-06 10:00:00,107.12,107.19,106.75,107.14,8380.0,106.1758,106.2451,105.809,106.1956,8380.0
2023-07-06 10:10:00,107.15,107.28,106.86,106.86,9773.0,106.2055,106.3343,105.918,105.918,9773.0
2023-07-06 10:20:00,106.75,106.86,106.68,106.83,5986.0,105.809,105.918,105.7396,105.8883,5986.0
2023-07-06 10:30:00,106.83,106.83,106.35,106.5,7214.0,105.8883,105.8883,105.4125,105.5612,7214.0
2023-07-06 10:40:00,106.57,106.61,106.31,106.48,11761.0,105.6306,105.6702,105.3729,105.5414,11761.0
2023-07-06 10:50:00,106.45,106.54,106.16,106.2,8488.0,105.5117,105.6009,105.2242,105.2639,8488.0
2023-07-06 11:00:00,106.25,106.64,106.25,106.44,6683.0,105.3134,105.7,105.3134,105.5017,6683.0
2023-07-06 11:10:00,106.44,106.48,106.08,106.39,5908.0,105.5017,105.5414,105.1449,105.4522,5908.0
2023-07-06 11:20:00,106.4,106.57,106.16,106.54,7884.0,105.4621,105.6306,105.2242,105.6009,7884.0
2023-07-06 11:30:00,106.59,106.78,106.59,106.72,4921.0,105.6504,105.8387,105.6504,105.7793,4921.0
2023-07-06 11:40:00,106.75,106.79,106.56,106.67,6500.0,105.809,105.8487,105.6207,105.7297,6500.0
2023-07-06 11:50:00,106.62,106.66,106.46,106.58,7853.0,105.6802,105.7198,105.5216,105.6405,7853.0
2023-07-06 12:00:00,106.62,106.88,106.62,106.72,5586.0,105.6802,105.9379,105.6802,105.7793,5586.0
2023-07-06 12:10:00,106.67,106.67,106.37,106.57,6648.0,105.7297,105.7297,105.4324,105.6306,6648.0
2023-07-06 12:20:00,106.64,106.64,106.45,106.61,7296.0,105.7,105.7,105.5117,105.6702,7296.0
2023-07-06 12:30:00,106.63,106.86,106.54,106.59,9930.0,105.6901,105.918,105.6009,105.6504,9930.0
2023-07-06 12:40:00,106.56,106.75,106.56,106.75,8798.0,105.6207,105.809,105.6207,105.809,8798.0
2023-07-06 12:50:00,106.78,106.78,106.53,106.68,6099.0,105.8387,105.8387,105.591,105.7396,6099.0
2023-07-06 13:00:00,106.71,106.73,106.53,106.59,6057.0,105.7694,105.7892,105.591,105.6504,6057.0
2023-07-06 13:10:00,106.58,106.68,106.55,106.61,6069.0,105.6405,105.7396,105.6108,105.6702,6069.0
2023-07-06 13:20:00,106.57,106.74,106.46,106.55,9341.0,105.6306,105.7991,105.5216,105.6108,9341.0
2023-07-06 13:30:00,106.58,106.63,106.34,106.63,5393.0,105.6405,105.6901,105.4026,105.6901,5393.0
2023-07-06 13:40:00,106.68,106.87,106.64,106.71,13749.0,105.7396,105.928,105.7,105.7694,13749.0
2023-07-06 13:50:00,106.73,106.76,106.41,106.57,15883.0,105.7892,105.8189,105.472,105.6306,15883.0
2023-07-06 14:00:00,106.57,106.6,106.45,106.58,5875.0,105.6306,105.6603,105.5117,105.6405,5875.0
2023-07-06 14:10:00,106.59,106.59,106.42,106.42,10730.0,105.6504,105.6504,105.4819,105.4819,10730.0
2023-07-06 14:20:00,106.42,106.59,106.35,106.45,14565.0,105.4819,105.6504,105.4125,105.5117,14565.0
2023-07-06 14:30:00,106.45,106.69,106.44,106.68,10988.0,105.5117,105.7495,105.5017,105.7396,10988.0
2023-07-06 14:40:00,106.68,107.16,106.67,107.12,4572.0,105.7396,106.2154,105.7297,106.1758,4572.0
2023-07-06 14:50:00,107.12,107.15,107.04,107.15,7421.0,106.1758,106.2055,106.0965,106.2055,7421.0
2023-07-06 15:00:00,107.2,107.22,107.04,107.04,7188.0,106.255,106.2749,106.0965,106.0965,7188.0
2023-07-06 15:10:00,107.07,107.13,106.88,106.93,11910.0,106.1262,106.1857,105.9379,105.9874,11910.0
2023-07-06 15:20:00,106.93,107.09,106.91,107.04,14933.0,105.9874,106.146,105.9676,106.0965,14933.0
2023-07-06 15:30:00,107.0,107.44,106.92,106.92,34082.0,106.0568,106.4929,105.9775,105.9775,34082.0
2023-07-06 15:40:00,106.9,107.01,106.75,106.95,88792.0,105.9577,106.0667,105.809,106.0072,88792.0
2023-07-06 15:50:00,106.98,107.19,106.7,107.06,195133.0,106.037,106.2451,105.7595,106.1163,195133.0
2023-07-07 09:30:00,107.24,107.33,106.73,107.13,21030.0,106.2947,106.3839,105.7892,106.1857,21030.0
2023-07-07 09:40:00,107.04,107.22,106.66,107.15,5920.0,106.0965,106.2749,105.7198,106.2055,5920.0
2023-07-07 09:50:00,107.27,107.78,107.26,107.68,7586.0,106.3244,106.8299,106.3145,106.7308,7586.0
2023-07-07 10:00:00,107.68,107.75,107.5,107.63,9430.0,106.7308,106.8002,106.5524,106.6813,9430.0
2023-07-07 10:10:00,107.62,107.99,107.22,107.35,16791.0,106.6713,107.0381,106.2749,106.4037,16791.0
2023-07-07 10:20:00,107.37,107.38,107.12,107.2,18162.0,106.4235,106.4335,106.1758,106.255,18162.0
2023-07-07 10:30:00,107.14,107.31,106.84,107.19,21932.0,106.1956,106.3641,105.8982,106.2451,21932.0
2023-07-07 10:40:00,107.2,107.51,107.2,107.4,9177.0,106.255,106.5623,106.255,106.4533,9177.0
2023-07-07 10:50:00,107.4,107.53,107.35,107.45,13862.0,106.4533,106.5821,106.4037,106.5028,13862.0
2023-07-07 11:00:00,107.5,107.68,107.43,107.65,12032.0,106.5524,106.7308,106.483,106.7011,12032.0
2023-07-07 11:10:00,107.64,107.7,107.46,107.55,9380.0,106.6912,106.7506,106.5128,106.602,9380.0
2023-07-07 11:20:00,107.53,107.68,107.49,107.6,16940.0,106.5821,106.7308,106.5425,106.6515,16940.0
2023-07-07 11:30:00,107.63,107.78,107.47,107.77,16774.0,106.6813,106.8299,106.5227,106.82,16774.0
2023-07-07 11:40:00,107.76,107.86,107.7,107.84,9037.0,106.8101,106.9092,106.7506,106.8894,9037.0
2023-07-07 11:50:00,107.84,107.92,107.73,107.9,10305.0,106.8894,106.9687,106.7804,106.9489,10305.0
2023-07-07 12:00:00,107.9,107.94,107.83,107.87,8615.0,106.9489,106.9885,106.8795,106.9191,8615.0
2023-07-07 12:10:00,107.89,108.03,107.82,107.96,11589.0,106.939,107.0777,106.8696,107.0083,11589.0
2023-07-07 12:20:00,107.88,107.92,107.81,107.88,7687.0,106.9291,106.9687,106.8597,106.9291,7687.0
2023-07-07 12:30:00,107.9,108.19,107.9,108.11,10964.0,106.9489,107.2363,106.9489,107.157,10964.0
2023-07-07 12:40:00,108.09,108.21,107.9,107.95,8952.0,107.1372,107.2561,106.9489,106.9984,8952.0
2023-07-07 12:50:00,107.89,107.94,107.79,107.9,9350.0,106.939,106.9885,106.8398,106.9489,9350.0
2023-07-07 13:00:00,107.88,107.97,107.74,107.74,10281.0,106.9291,107.0183,106.7903,106.7903,10281.0
2023-07-07 13:10:00,107.7,107.82,107.69,107.78,12707.0,106.7506,106.8696,106.7407,106.8299,12707.0
2023-07-07 13:20:00,107.8,107.91,107.78,107.89,12010.0,106.8498,106.9588,106.8299,106.939,12010.0
2023-07-07 13:30:00,107.87,107.87,107.52,107.58,10754.0,106.9191,106.9191,106.5722,106.6317,10754.0
2023-07-07 13:40:00,107.58,107.66,107.49,107.66,11426.0,106.6317,106.711,106.5425,106.711,11426.0
2023-07-07 13:50:00,107.65,107.74,107.5,107.69,13753.0,106.7011,106.7903,106.5524,106.7407,13753.0
2023-07-07 14:00:00,107.68,107.72,107.61,107.67,7805.0,106.7308,106.7705,106.6614,106.7209,7805.0
2023-07-07 14:10:00,107.68,107.69,107.42,107.48,9028.0,106.7308,106.7407,106.4731,106.5326,9028.0
2023-07-07 14:20:00,107.46,107.6,107.43,107.59,7305.0,106.5128,106.6515,106.483,106.6416,7305.0
2023-07-07 14:30:00,107.61,107.63,107.36,107.39,8161.0,106.6614,106.6813,106.4136,106.4434,8161.0
2023-07-07 14:40:00,107.39,107.4,107.06,107.21,27834.0,106.4434,106.4533,106.1163,106.265,27834.0
2023-07-07 14:50:00,107.2,107.28,107.13,107.28,11783.0,106.255,106.3343,106.1857,106.3343,11783.0
2023-07-07 15:00:00,107.27,107.42,107.24,107.33,12391.0,106.3244,106.4731,106.2947,106.3839,12391.0
2023-07-07 15:10:00,107.35,107.5,107.28,107.35,10448.0,106.4037,106.5524,106.3343,106.4037,10448.0
2023-07-07 15:20:00,107.32,107.38,107.16,107.19,15676.0,106.374,106.4335,106.2154,106.2451,15676.0
2023-07-07 15:30:00,107.18,107.28,107.11,107.11,21742.0,106.2352,106.3343,106.1658,106.1658,21742.0
2023-07-07 15:40:00,107.09,107.12,106.78,106.83,34345.0,106.146,106.1758,105.8387,105.8883,34345.0
2023-07-07 15:50:00,106.88,106.9,106.21,106.35,178149.0,105.9379,105.9577,105.2738,105.4125,178149.0
2023-07-10 09:30:00,106.54,107.74,106.54,107.73,15627.0,105.6009,106.7903,105.6009,106.7804,15627.0
2023-07-10 09:40:00,107.79,108.01,107.58,107.74,9807.0,106.8398,107.0579,106.6317,106.7903,9807.0
2023-07-10 09:50:00,107.79,107.83,107.4,107.73,14995.0,106.8398,106.8795,106.4533,106.7804,14995.0
2023-07-10 10:00:00,107.73,108.32,107.69,108.27,10509.0,106.7804,107.3652,106.7407,107.3156,10509.0
2023-07-10 10:10:00,108.4,108.41,108.06,108.14,4761.0,107.4445,107.4544,107.1075,107.1868,4761.0
2023-07-10 10:20:00,108.16,108.37,108.0,108.03,4842.0,107.2066,107.4147,107.048,107.0777,4842.0
2023-07-10 10:30:00,108.0,108.07,107.67,108.05,7609.0,107.048,107.1174,106.7209,107.0976,7609.0
2023-07-10 10:40:00,108.08,108.33,108.06,108.33,5779.0,107.1273,107.3751,107.1075,107.3751,5779.0
2023-07-10 10:50:00,108.28,108.32,108.02,108.02,7592.0,107.3255,107.3652,107.0678,107.0678,7592.0
2023-07-10 11:00:00,108.05,108.05,107.82,107.97,4375.0,107.0976,107.0976,106.8696,107.0183,4375.0
2023-07-10 11:10:00,108.01,108.3,108.0,108.2,2227.0,107.0579,107.3453,107.048,107.2462,2227.0
2023-07-10 11:20:00,108.26,108.48,108.2,108.48,4587.0,107.3057,107.5238,107.2462,107.5238,4587.0
2023-07-10 11:30:00,108.46,108.53,108.33,108.34,6366.0,107.5039,107.5733,107.3751,107.385,6366.0
2023-07-10 11:40:00,108.33,108.35,108.02,108.24,6550.0,107.3751,107.3949,107.0678,107.2859,6550.0
2023-07-10 11:50:00,108.21,108.5,108.21,108.39,3357.0,107.2561,107.5436,107.2561,107.4346,3357.0
2023-07-10 12:00:00,108.39,108.39,107.96,108.08,5512.0,107.4346,107.4346,107.0083,107.1273,5512.0
2023-07-10 12:10:00,108.09,108.2,108.03,108.2,5544.0,107.1372,107.2462,107.0777,107.2462,5544.0
2023-07-10 12:20:00,108.21,108.37,108.14,108.36,6136.0,107.2561,107.4147,107.1868,107.4048,6136.0
2023-07-10 12:30:00,108.34,108.43,108.25,108.4,3844.0,107.385,107.4742,107.2958,107.4445,3844.0
2023-07-10 12:40:00,108.37,108.56,108.37,108.56,3890.0,107.4147,107.6031,107.4147,107.6031,3890.0
2023-07-10 12:50:00,108.56,108.58,108.43,108.55,4383.0,107.6031,107.6229,107.4742,107.5931,4383.0
2023-07-10 13:00:00,108.51,108.61,108.5,108.5,3100.0,107.5535,107.6526,107.5436,107.5436,3100.0
2023-07-10 13:10:00,108.52,108.66,108.5,108.57,4837.0,107.5634,107.7022,107.5436,107.613,4837.0
2023-07-10 13:20:00,108.59,108.65,108.54,108.56,7117.0,107.6328,107.6923,107.5832,107.6031,7117.0
2023-07-10 13:30:00,108.64,108.71,108.53,108.57,5399.0,107.6824,107.7517,107.5733,107.613,5399.0
2023-07-10 13:40:00,108.58,108.72,108.58,108.68,7674.0,107.6229,107.7616,107.6229,107.722,7674.0
2023-07-10 13:50:00,108.68,108.85,108.67,108.85,4500.0,107.722,107.8905,107.7121,107.8905,4500.0
2023-07-10 14:00:00,108.88,108.88,108.56,108.57,4342.0,107.9202,107.9202,107.6031,107.613,4342.0
2023-07-10 14:10:00,108.56,108.84,108.56,108.8,3371.0,107.6031,107.8806,107.6031,107.8409,3371.0
2023-07-10 14:20:00,108.82,109.05,108.78,109.04,5862.0,107.8608,108.0887,107.8211,108.0788,5862.0
2023-07-10 14:30:00,109.05,109.17,109.03,109.05,13675.0,108.0887,108.2077,108.0689,108.0887,13675.0
2023-07-10 14:40:00,109.04,109.09,108.89,108.94,4477.0,108.0788,108.1284,107.9301,107.9797,4477.0
2023-07-10 14:50:00,108.99,109.18,108.99,109.17,5552.0,108.0293,108.2176,108.0293,108.2077,5552.0
2023-07-10 15:00:00,109.19,109.22,109.11,109.19,7737.0,108.2275,108.2572,108.1482,108.2275,7737.0
2023-07-10 15:10:00,109.21,109.27,109.15,109.26,7678.0,108.2473,108.3068,108.1879,108.2969,7678.0
2023-07-10 15:20:00,109.29,109.34,109.14,109.14,9214.0,108.3266,108.3762,108.1779,108.1779,9214.0
2023-07-10 15:30:00,109.13,109.14,108.9,108.96,13025.0,108.168,108.1779,107.9401,107.9995,13025.0
2023-07-10 15:40:00,108.98,109.07,108.87,108.96,18314.0,108.0194,108.1086,107.9103,107.9995,18314.0
2023-07-10 15:50:00,108.94,109.44,108.74,109.41,120200.0,107.9797,108.4753,107.7815,108.4456,120200.0
2023-07-11 09:30:00,109.66,109.84,108.92,108.92,29272.0,108.6934,108.8718,107.9599,107.9599,29272.0
2023-07-11 09:40:00,108.83,108.83,108.27,108.65,25912.0,107.8707,107.8707,107.3156,107.6923,25912.0
2023-07-11 09:50:00,108.52,109.09,108.52,109.09,10585.0,107.5634,108.1284,107.5634,108.1284,10585.0
2023-07-11 10:00:00,109.07,109.07,108.53,108.87,13997.0,108.1086,108.1086,107.5733,107.9103,13997.0
2023-07-11 10:10:00,108.9,108.91,108.28,108.66,6100.0,107.9401,107.95,107.3255,107.7022,6100.0
2023-07-11 10:20:00,108.7,108.85,108.56,108.72,15058.0,107.7418,107.8905,107.6031,107.7616,15058.0
2023-07-11 10:30:00,108.7,108.84,108.52,108.77,18351.0,107.7418,107.8806,107.5634,107.8112,18351.0
2023-07-11 10:40:00,108.82,109.2,108.82,109.14,12657.0,107.8608,108.2374,107.8608,108.1779,12657.0
2023-07-11 10:50:00,109.14,109.2,108.5,108.5,9603.0,108.1779,108.2374,107.5436,107.5436,9603.0
2023-07-11 11:00:00,108.51,108.77,108.46,108.5,13716.0,107.5535,107.8112,107.5039,107.5436,13716.0
2023-07-11 11:10:00,108.5,108.59,108.31,108.4,13318.0,107.5436,107.6328,107.3553,107.4445,13318.0
2023-07-11 11:20:00,108.43,108.48,107.86,107.98,6730.0,107.4742,107.5238,106.9092,107.0282,6730.0
2023-07-11 11:30:00,108.0,108.04,107.88,108.03,6170.0,107.048,107.0876,106.9291,107.0777,6170.0
2023-07-11 11:40:00,108.06,108.06,107.58,107.7,8895.0,107.1075,107.1075,106.6317,106.7506,8895.0
2023-07-11 11:50:00,107.7,108.04,107.63,108.04,5028.0,106.7506,107.0876,106.6813,107.0876,5028.0
2023-07-11 12:00:00,108.04,108.05,107.85,107.87,5505.0,107.0876,107.0976,106.8993,106.9191,5505.0
2023-07-11 12:10:00,107.85,108.09,107.85,108.0,15697.0,106.8993,107.1372,106.8993,107.048,15697.0
2023-07-11 12:20:00,108.0,108.0,107.43,107.57,9623.0,107.048,107.048,106.483,106.6218,9623.0
2023-07-11 12:30:00,107.7,107.93,107.68,107.78,13952.0,106.7506,106.9786,106.7308,106.8299,13952.0
2023-07-11 12:40:00,107.78,107.8,107.64,107.73,3700.0,106.8299,106.8498,106.6912,106.7804,3700.0
2023-07-11 12:50:00,107.71,107.87,107.71,107.86,5050.0,106.7606,106.9191,106.7606,106.9092,5050.0
2023-07-11 13:00:00,107.85,107.92,107.75,107.77,3602.0,106.8993,106.9687,106.8002,106.82,3602.0
2023-07-11 13:10:00,107.76,107.76,107.52,107.52,3388.0,106.8101,106.8101,106.5722,106.5722,3388.0
2023-07-11 13:20:00,107.66,107.75,107.54,107.75,11049.0,106.711,106.8002,106.592,106.8002,11049.0
2023-07-11 13:30:00,107.75,107.76,107.59,107.69,19623.0,106.8002,106.8101,106.6416,106.7407,19623.0
2023-07-11 13:40:00,107.66,107.68,107.35,107.57,11700.0,106.711,106.7308,106.4037,106.6218,11700.0
2023-07-11 13:50:00,107.59,107.76,107.58,107.74,3350.0,106.6416,106.8101,106.6317,106.7903,3350.0
2023-07-11 14:00:00,107.78,108.23,107.78,108.18,6566.0,106.8299,107.276,106.8299,107.2264,6566.0
2023-07-11 14:10:00,108.17,108.19,108.02,108.09,7063.0,107.2165,107.2363,107.0678,107.1372,7063.0
2023-07-11 14:20:00,108.04,108.14,107.95,108.14,5154.0,107.0876,107.1868,106.9984,107.1868,5154.0
2023-07-11 14:30:00,108.16,108.28,108.02,108.25,6834.0,107.2066,107.3255,107.0678,107.2958,6834.0
2023-07-11 14:40:00,108.27,108.54,108.27,108.52,4914.0,107.3156,107.5832,107.3156,107.5634,4914.0
2023-07-11 14:50:00,108.54,108.77,108.45,108.72,15845.0,107.5832,107.8112,107.494,107.7616,15845.0
2023-07-11 15:00:00,108.72,108.82,108.63,108.63,10856.0,107.7616,107.8608,107.6724,107.6724,10856.0
2023-07-11 15:10:00,108.6,108.8,108.6,108.8,4984.0,107.6427,107.8409,107.6427,107.8409,4984.0
2023-07-11 15:20:00,108.82,108.99,108.74,108.96,6561.0,107.8608,108.0293,107.7815,107.9995,6561.0
2023-07-11 15:30:00,108.96,109.16,108.86,109.11,15408.0,107.9995,108.1978,107.9004,108.1482,15408.0
2023-07-11 15:40:00,109.12,109.46,109.12,109.45,23703.0,108.1581,108.4951,108.1581,108.4852,23703.0
2023-07-11 15:50:00,109.46,109.59,109.26,109.45,59509.0,108.4951,108.624,108.2969,108.4852,59509.0
2023-07-12 09:30:00,111.24,111.27,110.64,110.65,21754.0,110.2594,110.2892,109.6647,109.6746,21754.0
2023-07-12 09:40:00,110.44,110.49,110.2,110.21,8824.0,109.4665,109.516,109.2286,109.2385,8824.0
2023-07-12 09:50:00,110.32,110.53,110.12,110.24,6900.0,109.3475,109.5557,109.1493,109.2682,6900.0
2023-07-12 10:00:00,110.18,110.54,110.15,110.41,9611.0,109.2088,109.5656,109.179,109.4368,9611.0
2023-07-12 10:10:00,110.36,110.52,110.27,110.47,13109.0,109.3872,109.5458,109.298,109.4962,13109.0
2023-07-12 10:20:00,110.5,110.51,109.94,110.43,7579.0,109.526,109.5359,108.9709,109.4566,7579.0
2023-07-12 10:30:00,110.49,110.54,110.34,110.46,7000.0,109.516,109.5656,109.3674,109.4863,7000.0
2023-07-12 10:40:00,110.45,110.55,110.29,110.46,8289.0,109.4764,109.5755,109.3178,109.4863,8289.0
2023-07-12 10:50:00,110.47,110.6,110.29,110.6,11966.0,109.4962,109.6251,109.3178,109.6251,11966.0
2023-07-12 11:00:00,110.6,110.73,110.54,110.61,8139.0,109.6251,109.7539,109.5656,109.635,8139.0
2023-07-12 11:10:00,110.58,111.0,110.56,110.98,16318.0,109.6053,110.0215,109.5854,110.0017,16318.0
2023-07-12 11:20:00,110.9,110.92,110.59,110.63,8729.0,109.9224,109.9423,109.6152,109.6548,8729.0
2023-07-12 11:30:00,110.63,110.81,110.52,110.54,11633.0,109.6548,109.8332,109.5458,109.5656,11633.0
2023-07-12 11:40:00,110.54,110.66,110.07,110.65,14885.0,109.5656,109.6845,109.0997,109.6746,14885.0
2023-07-12 11:50:00,110.67,110.69,110.4,110.56,11146.0,109.6945,109.7143,109.4268,109.5854,11146.0
2023-07-12 12:00:00,110.58,110.79,110.51,110.79,7255.0,109.6053,109.8134,109.5359,109.8134,7255.0
2023-07-12 12:10:00,110.73,110.97,110.72,110.91,7849.0,109.7539,109.9918,109.744,109.9323,7849.0
2023-07-12 12:20:00,110.89,110.97,110.73,110.94,7225.0,109.9125,109.9918,109.7539,109.9621,7225.0
2023-07-12 12:30:00,110.9,111.04,110.89,111.0,15073.0,109.9224,110.0612,109.9125,110.0215,15073.0
2023-07-12 12:40:00,110.97,111.29,110.97,111.27,18932.0,109.9918,110.309,109.9918,110.2892,18932.0
2023-07-12 12:50:00,111.26,111.28,111.07,111.09,6962.0,110.2793,110.2991,110.0909,110.1108,6962.0
2023-07-12 13:00:00,111.11,111.11,110.89,110.98,5870.0,110.1306,110.1306,109.9125,110.0017,5870.0
2023-07-12 13:10:00,110.98,111.08,110.87,111.07,14909.0,110.0017,110.1008,109.8927,110.0909,14909.0
2023-07-12 13:20:00,111.05,111.17,111.0,111.17,5798.0,110.0711,110.1901,110.0215,110.1901,5798.0
2023-07-12 13:30:00,111.19,111.27,111.13,111.26,5406.0,110.2099,110.2892,110.1504,110.2793,5406.0
2023-07-12 13:40:00,111.26,111.3,111.15,111.2,12184.0,110.2793,110.3189,110.1702,110.2198,12184.0
2023-07-12 13:50:00,111.18,111.18,111.06,111.13,5661.0,110.2,110.2,110.081,110.1504,5661.0
2023-07-12 14:00:00,111.19,111.22,111.04,111.22,7969.0,110.2099,110.2396,110.0612,110.2396,7969.0
2023-07-12 14:10:00,111.23,111.27,111.12,111.12,6678.0,110.2495,110.2892,110.1405,110.1405,6678.0
2023-07-12 14:20:00,111.11,111.2,110.96,111.02,16925.0,110.1306,110.2198,109.9819,110.0414,16925.0
2023-07-12 14:30:00,110.99,110.99,110.88,110.96,13012.0,110.0116,110.0116,109.9026,109.9819,13012.0
2023-07-12 14:40:00,110.95,111.1,110.88,110.92,11021.0,109.972,110.1207,109.9026,109.9423,11021.0
2023-07-12 14:50:00,110.92,111.07,110.82,111.05,6611.0,109.9423,110.0909,109.8431,110.0711,6611.0
2023-07-12 15:00:00,111.05,111.22,111.0,111.19,12358.0,110.0711,110.2396,110.0215,110.2099,12358.0
2023-07-12 15:10:00,111.2,111.24,111.07,111.13,13044.0,110.2198,110.2594,110.0909,110.1504,13044.0
2023-07-12 15:20:00,111.11,111.12,110.9,111.02,17441.0,110.1306,110.1405,109.9224,110.0414,17441.0
2023-07-12 15:30:00,111.0,111.08,110.95,111.07,23524.0,110.0215,110.1008,109.972,110.0909,23524.0
2023-07-12 15:40:00,111.09,111.21,111.07,111.12,28943.0,110.1108,110.2297,110.0909,110.1405,28943.0
2023-07-12 15:50:00,111.1,111.45,110.9,111.27,109527.0,110.1207,110.4676,109.9224,110.2892,109527.0
2023-07-13 09:30:00,112.0,112.79,111.8,112.68,31126.0,111.0127,111.7958,110.8145,111.6867,31126.0
2023-07-13 09:40:00,112.75,113.04,112.51,113.04,27819.0,111.7561,112.0436,111.5182,112.0436,27819.0
2023-07-13 09:50:00,113.0,113.25,112.7,113.25,21985.0,112.0039,112.2517,111.7066,112.2517,21985.0
2023-07-13 10:00:00,113.25,113.42,113.0,113.28,16838.0,112.2517,112.4202,112.0039,112.2815,16838.0
2023-07-13 10:10:00,113.25,113.54,113.18,113.27,15716.0,112.2517,112.5392,112.1823,112.2715,15716.0
2023-07-13 10:20:00,113.28,113.36,113.04,113.19,16085.0,112.2815,112.3607,112.0436,112.1922,16085.0
2023-07-13 10:30:00,113.1,113.64,113.1,113.54,10838.0,112.103,112.6383,112.103,112.5392,10838.0
2023-07-13 10:40:00,113.56,113.58,113.25,113.31,25687.0,112.559,112.5788,112.2517,112.3112,25687.0
2023-07-13 10:50:00,113.27,113.53,113.1,113.53,7223.0,112.2715,112.5292,112.103,112.5292,7223.0
2023-07-13 11:00:00,113.53,113.66,113.47,113.55,7009.0,112.5292,112.6581,112.4698,112.5491,7009.0
2023-07-13 11:10:00,113.54,113.59,113.2,113.38,10892.0,112.5392,112.5887,112.2022,112.3806,10892.0
2023-07-13 11:20:00,113.35,113.46,113.25,113.34,12871.0,112.3508,112.4599,112.2517,112.3409,12871.0
2023-07-13 11:30:00,113.35,113.39,113.02,113.07,7712.0,112.3508,112.3905,112.0237,112.0733,7712.0
2023-07-13 11:40:00,113.07,113.34,113.01,113.2,8782.0,112.0733,112.3409,112.0138,112.2022,8782.0
2023-07-13 11:50:00,113.1,113.43,113.1,113.37,9746.0,112.103,112.4301,112.103,112.3707,9746.0
2023-07-13 12:00:00,113.38,113.56,113.33,113.43,8250.0,112.3806,112.559,112.331,112.4301,8250.0
2023-07-13 12:10:00,113.39,113.5,113.34,113.5,7654.0,112.3905,112.4995,112.3409,112.4995,7654.0
2023-07-13 12:20:00,113.47,113.53,113.37,113.5,6996.0,112.4698,112.5292,112.3707,112.4995,6996.0
2023-07-13 12:30:00,113.48,113.53,113.24,113.37,10989.0,112.4797,112.5292,112.2418,112.3707,10989.0
2023-07-13 12:40:00,113.35,113.37,113.14,113.21,8319.0,112.3508,112.3707,112.1427,112.2121,8319.0
2023-07-13 12:50:00,113.19,113.54,113.19,113.54,7428.0,112.1922,112.5392,112.1922,112.5392,7428.0
2023-07-13 13:00:00,113.55,113.62,113.44,113.56,8162.0,112.5491,112.6185,112.44,112.559,8162.0
2023-07-13 13:10:00,113.55,113.79,113.48,113.73,10782.0,112.5491,112.787,112.4797,112.7275,10782.0
2023-07-13 13:20:00,113.76,113.83,113.65,113.73,7262.0,112.7572,112.8266,112.6482,112.7275,7262.0
2023-07-13 13:30:00,113.71,113.75,113.49,113.62,8240.0,112.7077,112.7473,112.4896,112.6185,8240.0
2023-07-13 13:40:00,113.63,113.65,113.54,113.56,8693.0,112.6284,112.6482,112.5392,112.559,8693.0
2023-07-13 13:50:00,113.54,113.54,113.36,113.44,8517.0,112.5392,112.5392,112.3607,112.44,8517.0
2023-07-13 14:00:00,113.4,113.55,113.38,113.44,5284.0,112.4004,112.5491,112.3806,112.44,5284.0
2023-07-13 14:10:00,113.33,113.41,113.3,113.32,5451.0,112.331,112.4103,112.3013,112.3211,5451.0
2023-07-13 14:20:00,113.32,113.36,113.21,113.32,5583.0,112.3211,112.3607,112.2121,112.3211,5583.0
2023-07-13 14:30:00,113.33,113.48,113.33,113.43,6300.0,112.331,112.4797,112.331,112.4301,6300.0
2023-07-13 14:40:00,113.37,113.58,113.37,113.5,6955.0,112.3707,112.5788,112.3707,112.4995,6955.0
2023-07-13 14:50:00,113.47,113.71,113.42,113.68,8344.0,112.4698,112.7077,112.4202,112.6779,8344.0
2023-07-13 15:00:00,113.65,113.84,113.62,113.83,12025.0,112.6482,112.8365,112.6185,112.8266,12025.0
2023-07-13 15:10:00,113.83,114.19,113.82,114.13,28660.0,112.8266,113.1834,112.8167,113.124,28660.0
2023-07-13 15:20:00,114.14,114.32,114.14,114.28,15158.0,113.1339,113.3123,113.1339,113.2726,15158.0
2023-07-13 15:30:00,114.25,114.35,114.02,114.02,22698.0,113.2429,113.342,113.0149,113.0149,22698.0
2023-07-13 15:40:00,114.01,114.31,113.97,114.05,29111.0,113.005,113.3024,112.9654,113.0447,29111.0
2023-07-13 15:50:00,114.05,114.29,113.97,114.02,136969.0,113.0447,113.2825,112.9654,113.0149,136969.0
2023-07-14 09:30:00,114.16,114.97,114.16,114.63,28830.0,113.1537,113.9566,113.1537,113.6196,28830.0
2023-07-14 09:40:00,114.63,114.63,113.91,114.51,11052.0,113.6196,113.6196,112.9059,113.5006,11052.0
2023-07-14 09:50:00,114.51,114.69,114.39,114.55,8441.0,113.5006,113.679,113.3817,113.5403,8441.0
2023-07-14 10:00:00,114.4,114.48,114.19,114.33,9946.0,113.3916,113.4709,113.1834,113.3222,9946.0
2023-07-14 10:10:00,114.37,114.49,114.3,114.36,12492.0,113.3618,113.4808,113.2925,113.3519,12492.0
2023-07-14 10:20:00,114.32,114.5,114.03,114.04,18311.0,113.3123,113.4907,113.0248,113.0348,18311.0
2023-07-14 10:30:00,114.05,114.33,113.55,113.74,38318.0,113.0447,113.3222,112.5491,112.7374,38318.0
2023-07-14 10:40:00,113.75,113.83,113.4,113.54,10720.0,112.7473,112.8266,112.4004,112.5392,10720.0
2023-07-14 10:50:00,113.53,113.82,113.4,113.69,8819.0,112.5292,112.8167,112.4004,112.6878,8819.0
2023-07-14 11:00:00,113.63,114.02,113.62,114.02,10680.0,112.6284,113.0149,112.6185,113.0149,10680.0
2023-07-14 11:10:00,114.01,114.17,113.92,114.15,9832.0,113.005,113.1636,112.9158,113.1438,9832.0
2023-07-14 11:20:00,114.17,114.48,114.13,114.31,25592.0,113.1636,113.4709,113.124,113.3024,25592.0
2023-07-14 11:30:00,114.33,114.47,114.29,114.42,9402.0,113.3222,113.461,113.2825,113.4114,9402.0
2023-07-14 11:40:00,114.41,114.41,114.16,114.25,11903.0,113.4015,113.4015,113.1537,113.2429,11903.0
2023-07-14 11:50:00,114.25,114.32,114.2,114.28,6563.0,113.2429,113.3123,113.1933,113.2726,6563.0
2023-07-14 12:00:00,114.3,114.32,114.09,114.26,18676.0,113.2925,113.3123,113.0843,113.2528,18676.0
2023-07-14 12:10:00,114.23,114.42,114.2,114.25,17253.0,113.2231,113.4114,113.1933,113.2429,17253.0
2023-07-14 12:20:00,114.23,114.28,113.72,114.02,54348.0,113.2231,113.2726,112.7176,113.0149,54348.0
2023-07-14 12:30:00,114.0,114.18,113.88,114.15,13072.0,112.9951,113.1735,112.8762,113.1438,13072.0
2023-07-14 12:40:00,114.09,114.22,113.97,114.11,17964.0,113.0843,113.2132,112.9654,113.1041,17964.0
2023-07-14 12:50:00,114.1,114.11,113.92,114.02,12748.0,113.0942,113.1041,112.9158,113.0149,12748.0
2023-07-14 13:00:00,114.03,114.03,113.61,113.7,17539.0,113.0248,113.0248,112.6085,112.6977,17539.0
2023-07-14 13:10:00,113.7,114.05,113.62,113.93,14080.0,112.6977,113.0447,112.6185,112.9257,14080.0
2023-07-14 13:20:00,113.91,114.08,113.87,114.05,15611.0,112.9059,113.0744,112.8663,113.0447,15611.0
2023-07-14 13:30:00,114.03,114.17,113.86,114.17,14154.0,113.0248,113.1636,112.8563,113.1636,14154.0
2023-07-14 13:40:00,114.17,114.22,113.95,114.03,8855.0,113.1636,113.2132,112.9455,113.0248,8855.0
2023-07-14 13:50:00,113.99,114.08,113.93,113.97,9744.0,112.9852,113.0744,112.9257,112.9654,9744.0
2023-07-14 14:00:00,113.95,114.06,113.93,114.05,10476.0,112.9455,113.0546,112.9257,113.0447,10476.0
2023-07-14 14:10:00,114.08,114.17,114.0,114.12,6092.0,113.0744,113.1636,112.9951,113.114,6092.0
2023-07-14 14:20:00,114.14,114.15,113.72,113.82,13463.0,113.1339,113.1438,112.7176,112.8167,13463.0
2023-07-14 14:30:00,113.82,113.86,113.63,113.65,19564.0,112.8167,112.8563,112.6284,112.6482,19564.0
2023-07-14 14:40:00,113.61,113.67,113.49,113.55,9699.0,112.6085,112.668,112.4896,112.5491,9699.0
2023-07-14 14:50:00,113.53,113.73,113.4,113.44,22463.0,112.5292,112.7275,112.4004,112.44,22463.0
2023-07-14 15:00:00,113.4,113.44,112.97,113.08,15756.0,112.4004,112.44,111.9742,112.0832,15756.0
2023-07-14 15:10:00,113.04,113.13,112.85,112.96,20153.0,112.0436,112.1328,111.8552,111.9643,20153.0
2023-07-14 15:20:00,112.97,113.0,112.68,112.8,23940.0,111.9742,112.0039,111.6867,111.8057,23940.0
2023-07-14 15:30:00,112.82,112.95,112.73,112.88,21572.0,111.8255,111.9544,111.7363,111.885,21572.0
2023-07-14 15:40:00,112.9,113.19,112.87,113.06,30751.0,111.9048,112.1922,111.8751,112.0634,30751.0
2023-07-14 15:50:00,113.04,113.35,112.84,113.08,118811.0,112.0436,112.3508,111.8453,112.0832,118811.0
2023-07-17 09:30:00,113.54,114.45,113.41,113.82,41643.0,112.5392,113.4411,112.4103,112.8167,41643.0
2023-07-17 09:40:00,113.82,114.32,113.65,114.16,8034.0,112.8167,113.3123,112.6482,113.1537,8034.0
2023-07-17 09:50:00,114.2,114.73,114.02,114.73,35080.0,113.1933,113.7187,113.0149,113.7187,35080.0
2023-07-17 10:00:00,114.73,114.78,114.39,114.76,8382.0,113.7187,113.7682,113.3817,113.7484,8382.0
2023-07-17 10:10:00,114.74,114.92,114.56,114.7,18999.0,113.7286,113.907,113.5502,113.6889,18999.0
2023-07-17 10:20:00,114.66,114.79,114.42,114.53,23436.0,113.6493,113.7781,113.4114,113.5204,23436.0
2023-07-17 10:30:00,114.52,114.86,114.5,114.63,17797.0,113.5105,113.8475,113.4907,113.6196,17797.0
2023-07-17 10:40:00,114.67,114.87,114.63,114.8,24858.0,113.6592,113.8574,113.6196,113.7881,24858.0
2023-07-17 10:50:00,114.83,115.08,114.8,114.91,50961.0,113.8178,114.0656,113.7881,113.8971,50961.0
2023-07-17 11:00:00,114.99,115.34,114.85,115.34,16463.0,113.9764,114.3233,113.8376,114.3233,16463.0
2023-07-17 11:10:00,115.32,115.63,115.08,115.62,12336.0,114.3035,114.6107,114.0656,114.6008,12336.0
2023-07-17 11:20:00,115.64,116.08,115.63,116.06,9320.0,114.6206,115.0568,114.6107,115.0369,9320.0
2023-07-17 11:30:00,116.1,116.32,115.96,116.3,14937.0,115.0766,115.2947,114.9378,115.2748,14937.0
2023-07-17 11:40:00,116.22,116.63,116.22,116.6,8909.0,115.1955,115.6019,115.1955,115.5722,8909.0
2023-07-17 11:50:00,116.57,116.92,116.54,116.68,13974.0,115.5425,115.8894,115.5127,115.6515,13974.0
2023-07-17 12:00:00,116.7,116.72,116.49,116.54,15239.0,115.6713,115.6911,115.4632,115.5127,15239.0
2023-07-17 12:10:00,116.55,116.71,116.54,116.6,12871.0,115.5226,115.6812,115.5127,115.5722,12871.0
2023-07-17 12:20:00,116.61,116.68,116.37,116.45,8161.0,115.5821,115.6515,115.3442,115.4235,8161.0
2023-07-17 12:30:00,116.45,116.46,116.14,116.15,12812.0,115.4235,115.4334,115.1162,115.1262,12812.0
2023-07-17 12:40:00,116.13,116.3,116.02,116.1,31410.0,115.1063,115.2748,114.9973,115.0766,31410.0
2023-07-17 12:50:00,116.07,116.28,116.02,116.25,10979.0,115.0469,115.255,114.9973,115.2253,10979.0
2023-07-17 13:00:00,116.2,116.42,116.04,116.22,64073.0,115.1757,115.3938,115.0171,115.1955,64073.0
2023-07-17 13:10:00,116.23,116.23,116.01,116.14,12132.0,115.2054,115.2054,114.9874,115.1162,12132.0
2023-07-17 13:20:00,116.11,116.21,115.99,116.09,9739.0,115.0865,115.1856,114.9676,115.0667,9739.0
2023-07-17 13:30:00,116.08,116.23,116.03,116.23,9324.0,115.0568,115.2054,115.0072,115.2054,9324.0
2023-07-17 13:40:00,116.26,116.34,116.19,116.33,10010.0,115.2352,115.3145,115.1658,115.3046,10010.0
2023-07-17 13:50:00,116.37,116.38,116.17,116.24,6726.0,115.3442,115.3541,115.146,115.2154,6726.0
2023-07-17 14:00:00,116.21,116.37,116.19,116.27,12404.0,115.1856,115.3442,115.1658,115.2451,12404.0
2023-07-17 14:10:00,116.24,116.3,116.15,116.29,6881.0,115.2154,115.2748,115.1262,115.2649,6881.0
2023-07-17 14:20:00,116.3,116.47,116.22,116.26,12757.0,115.2748,115.4433,115.1955,115.2352,12757.0
2023-07-17 14:30:00,116.25,116.34,115.97,116.08,34887.0,115.2253,115.3145,114.9477,115.0568,34887.0
2023-07-17 14:40:00,116.09,116.28,116.07,116.25,7765.0,115.0667,115.255,115.0469,115.2253,7765.0
2023-07-17 14:50:00,116.27,116.45,116.19,116.3,8481.0,115.2451,115.4235,115.1658,115.2748,8481.0
2023-07-17 15:00:00,116.32,116.75,116.32,116.69,17886.0,115.2947,115.7209,115.2947,115.6614,17886.0
2023-07-17 15:10:00,116.7,117.2,116.7,117.13,18824.0,115.6713,116.1669,115.6713,116.0975,18824.0
2023-07-17 15:20:00,117.14,117.25,116.9,116.93,18532.0,116.1074,116.2165,115.8695,115.8993,18532.0
2023-07-17 15:30:00,116.91,116.91,116.49,116.53,21150.0,115.8795,115.8795,115.4632,115.5028,21150.0
2023-07-17 15:40:00,116.52,116.63,116.27,116.29,30426.0,115.4929,115.6019,115.2451,115.2649,30426.0
2023-07-17 15:50:00,116.26,116.6,116.1,116.27,176568.0,115.2352,115.5722,115.0766,115.2451,176568.0
2023-07-18 09:30:00,116.9,116.9,115.73,116.23,72807.0,115.8695,115.8695,114.7099,115.2054,72807.0
2023-07-18 09:40:00,116.17,116.68,116.11,116.5,15898.0,115.146,115.6515,115.0865,115.4731,15898.0
2023-07-18 09:50:00,116.5,116.5,115.82,116.49,6708.0,115.4731,115.4731,114.7991,115.4632,6708.0
2023-07-18 10:00:00,116.62,116.62,116.27,116.5,10894.0,115.592,115.592,115.2451,115.4731,10894.0
2023-07-18 10:10:00,116.56,116.63,116.1,116.42,21316.0,115.5325,115.6019,115.0766,115.3938,21316.0
2023-07-18 10:20:00,116.35,116.54,116.24,116.5,16403.0,115.3244,115.5127,115.2154,115.4731,16403.0
2023-07-18 10:30:00,116.5,116.5,116.13,116.16,10527.0,115.4731,115.4731,115.1063,115.1361,10527.0
2023-07-18 10:40:00,116.13,116.55,116.13,116.55,11671.0,115.1063,115.5226,115.1063,115.5226,11671.0
2023-07-18 10:50:00,116.54,116.54,116.29,116.39,8278.0,115.5127,115.5127,115.2649,115.364,8278.0
2023-07-18 11:00:00,116.4,116.49,116.23,116.33,13918.0,115.3739,115.4632,115.2054,115.3046,13918.0
2023-07-18 11:10:00,116.29,116.44,116.27,116.42,8768.0,115.2649,115.4136,115.2451,115.3938,8768.0
2023-07-18 11:20:00,116.41,116.5,116.24,116.3,6216.0,115.3839,115.4731,115.2154,115.2748,6216.0
2023-07-18 11:30:00,116.32,116.32,115.85,116.04,9652.0,115.2947,115.2947,114.8288,115.0171,9652.0
2023-07-18 11:40:00,116.08,116.12,115.86,116.1,9117.0,115.0568,115.0964,114.8387,115.0766,9117.0
2023-07-18 11:50:00,116.09,116.5,116.09,116.41,20574.0,115.0667,115.4731,115.0667,115.3839,20574.0
2023-07-18 12:00:00,116.44,116.47,116.12,116.23,11384.0,115.4136,115.4433,115.0964,115.2054,11384.0
2023-07-18 12:10:00,116.15,116.37,116.14,116.37,5690.0,115.1262,115.3442,115.1162,115.3442,5690.0
2023-07-18 12:20:00,116.4,116.44,116.11,116.34,4394.0,115.3739,115.4136,115.0865,115.3145,4394.0
2023-07-18 12:30:00,116.31,116.44,116.17,116.39,6230.0,115.2847,115.4136,115.146,115.364,6230.0
2023-07-18 12:40:00,116.33,116.39,116.24,116.36,5248.0,115.3046,115.364,115.2154,115.3343,5248.0
2023-07-18 12:50:00,116.36,116.36,116.22,116.33,4174.0,115.3343,115.3343,115.1955,115.3046,4174.0
2023-07-18 13:00:00,116.35,116.55,116.35,116.46,3845.0,115.3244,115.5226,115.3244,115.4334,3845.0
2023-07-18 13:10:00,116.48,116.59,116.47,116.48,10900.0,115.4532,115.5623,115.4433,115.4532,10900.0
2023-07-18 13:20:00,116.46,116.46,116.25,116.37,3800.0,115.4334,115.4334,115.2253,115.3442,3800.0
2023-07-18 13:30:00,116.33,116.37,116.23,116.31,2800.0,115.3046,115.3442,115.2054,115.2847,2800.0
2023-07-18 13:40:00,116.34,116.49,116.31,116.47,4224.0,115.3145,115.4632,115.2847,115.4433,4224.0
2023-07-18 13:50:00,116.45,116.5,116.34,116.43,3505.0,115.4235,115.4731,115.3145,115.4037,3505.0
2023-07-18 14:00:00,116.48,116.5,116.33,116.49,3746.0,115.4532,115.4731,115.3046,115.4632,3746.0
2023-07-18 14:10:00,116.48,116.71,116.48,116.7,43078.0,115.4532,115.6812,115.4532,115.6713,43078.0
2023-07-18 14:20:00,116.67,117.03,116.67,117.0,5840.0,115.6416,115.9984,115.6416,115.9687,5840.0
2023-07-18 14:30:00,116.94,116.99,116.77,116.83,4230.0,115.9092,115.9587,115.7407,115.8002,4230.0
2023-07-18 14:40:00,116.84,116.97,116.79,116.97,9026.0,115.8101,115.9389,115.7605,115.9389,9026.0
2023-07-18 14:50:00,116.96,116.96,116.8,116.82,10367.0,115.929,115.929,115.7704,115.7902,10367.0
2023-07-18 15:00:00,116.84,117.17,116.8,117.17,11467.0,115.8101,116.1372,115.7704,116.1372,11467.0
2023-07-18 15:10:00,117.18,117.38,117.18,117.31,11182.0,116.1471,116.3453,116.1471,116.2759,11182.0
2023-07-18 15:20:00,117.32,117.41,117.24,117.34,10983.0,116.2858,116.375,116.2065,116.3057,10983.0
2023-07-18 15:30:00,117.35,117.52,117.2,117.25,30388.0,116.3156,116.4841,116.1669,116.2165,30388.0
2023-07-18 15:40:00,117.27,117.44,117.18,117.34,34806.0,116.2363,116.4048,116.1471,116.3057,34806.0
2023-07-18 15:50:00,117.36,117.64,117.07,117.14,116645.0,116.3255,116.603,116.038,116.1074,116645.0
2023-07-19 09:30:00,117.15,117.4,116.39,116.73,42331.0,116.1173,116.3651,115.364,115.701,42331.0
2023-07-19 09:40:00,116.85,117.07,116.3,116.34,21478.0,115.82,116.038,115.2748,115.3145,21478.0
2023-07-19 09:50:00,116.3,116.3,115.86,116.05,16928.0,115.2748,115.2748,114.8387,115.027,16928.0
2023-07-19 10:00:00,116.03,116.2,115.85,116.03,24901.0,115.0072,115.1757,114.8288,115.0072,24901.0
2023-07-19 10:10:00,116.05,116.1,115.56,115.77,18427.0,115.027,115.0766,114.5414,114.7495,18427.0
2023-07-19 10:20:00,115.82,116.01,115.74,115.82,23421.0,114.7991,114.9874,114.7198,114.7991,23421.0
2023-07-19 10:30:00,115.79,115.95,115.65,115.76,5462.0,114.7693,114.9279,114.6306,114.7396,5462.0
2023-07-19 10:40:00,115.63,116.16,115.63,115.98,4735.0,114.6107,115.1361,114.6107,114.9577,4735.0
2023-07-19 10:50:00,115.94,116.15,115.56,116.0,15541.0,114.918,115.1262,114.5414,114.9775,15541.0
2023-07-19 11:00:00,116.03,116.06,115.83,116.01,6467.0,115.0072,115.0369,114.809,114.9874,6467.0
2023-07-19 11:10:00,115.96,116.29,115.95,116.17,7945.0,114.9378,115.2649,114.9279,115.146,7945.0
2023-07-19 11:20:00,116.15,116.27,116.03,116.27,8676.0,115.1262,115.2451,115.0072,115.2451,8676.0
2023-07-19 11:30:00,116.23,116.51,116.23,116.25,11793.0,115.2054,115.483,115.2054,115.2253,11793.0
2023-07-19 11:40:00,116.27,116.42,116.14,116.41,5019.0,115.2451,115.3938,115.1162,115.3839,5019.0
2023-07-19 11:50:00,116.48,116.48,116.08,116.23,6012.0,115.4532,115.4532,115.0568,115.2054,6012.0
2023-07-19 12:00:00,116.19,116.99,116.19,116.91,29958.0,115.1658,115.9587,115.1658,115.8795,29958.0
2023-07-19 12:10:00,116.91,116.91,116.53,116.7,6008.0,115.8795,115.8795,115.5028,115.6713,6008.0
2023-07-19 12:20:00,116.75,116.75,116.24,116.3,11035.0,115.7209,115.7209,115.2154,115.2748,11035.0
2023-07-19 12:30:00,116.26,116.32,115.97,116.02,7980.0,115.2352,115.2947,114.9477,114.9973,7980.0
2023-07-19 12:40:00,115.98,116.02,115.91,115.96,6144.0,114.9577,114.9973,114.8883,114.9378,6144.0
2023-07-19 12:50:00,115.95,116.19,115.94,116.13,4123.0,114.9279,115.1658,114.918,115.1063,4123.0
2023-07-19 13:00:00,116.14,116.14,115.64,115.71,7658.0,115.1162,115.1162,114.6206,114.69,7658.0
2023-07-19 13:10:00,115.78,115.84,115.68,115.8,8435.0,114.7594,114.8189,114.6603,114.7792,8435.0
2023-07-19 13:20:00,115.8,115.91,115.76,115.88,5534.0,114.7792,114.8883,114.7396,114.8585,5534.0
2023-07-19 13:30:00,115.89,115.94,115.66,115.66,7920.0,114.8684,114.918,114.6405,114.6405,7920.0
2023-07-19 13:40:00,115.65,115.97,115.65,115.95,10705.0,114.6306,114.9477,114.6306,114.9279,10705.0
2023-07-19 13:50:00,115.91,115.92,115.77,115.86,5792.0,114.8883,114.8982,114.7495,114.8387,5792.0
2023-07-19 14:00:00,115.86,115.88,115.61,115.65,6418.0,114.8387,114.8585,114.5909,114.6306,6418.0
2023-07-19 14:10:00,115.58,115.65,115.4,115.41,6904.0,114.5612,114.6306,114.3828,114.3927,6904.0
2023-07-19 14:20:00,115.38,115.49,115.25,115.3,8382.0,114.3629,114.472,114.2341,114.2836,8382.0
2023-07-19 14:30:00,115.29,115.59,115.28,115.48,10320.0,114.2737,114.5711,114.2638,114.4621,10320.0
2023-07-19 14:40:00,115.45,115.67,115.42,115.49,5795.0,114.4323,114.6504,114.4026,114.472,5795.0
2023-07-19 14:50:00,115.49,115.53,115.32,115.52,4967.0,114.472,114.5116,114.3035,114.5017,4967.0
2023-07-19 15:00:00,115.52,115.79,115.52,115.74,7160.0,114.5017,114.7693,114.5017,114.7198,7160.0
2023-07-19 15:10:00,115.76,116.05,115.76,115.99,8182.0,114.7396,115.027,114.7396,114.9676,8182.0
2023-07-19 15:20:00,116.0,116.0,115.8,115.9,11905.0,114.9775,114.9775,114.7792,114.8784,11905.0
2023-07-19 15:30:00,115.91,115.91,115.5,115.5,13396.0,114.8883,114.8883,114.4819,114.4819,13396.0
2023-07-19 15:40:00,115.51,115.56,115.42,115.49,17030.0,114.4918,114.5414,114.4026,114.472,17030.0
2023-07-19 15:50:00,115.54,115.63,115.24,115.31,72328.0,114.5215,114.6107,114.2242,114.2936,72328.0
2023-07-20 09:30:00,112.84,113.34,112.28,112.47,63118.0,111.8453,112.3409,111.2903,111.4786,63118.0
2023-07-20 09:40:00,112.47,113.11,112.35,113.09,22657.0,111.4786,112.113,111.3596,112.0931,22657.0
2023-07-20 09:50:00,113.16,113.57,112.82,113.16,25909.0,112.1625,112.5689,111.8255,112.1625,25909.0
2023-07-20 10:00:00,113.27,113.32,112.5,112.65,23001.0,112.2715,112.3211,111.5083,111.657,23001.0
2023-07-20 10:10:00,112.61,112.72,112.3,112.35,10891.0,111.6174,111.7264,111.3101,111.3596,10891.0
2023-07-20 10:20:00,112.37,112.62,112.2,112.57,12009.0,111.3795,111.6273,111.211,111.5777,12009.0
2023-07-20 10:30:00,112.57,112.58,111.8,111.86,10031.0,111.5777,111.5876,110.8145,110.874,10031.0
2023-07-20 10:40:00,111.89,112.3,111.88,112.25,11055.0,110.9037,111.3101,110.8938,111.2605,11055.0
2023-07-20 10:50:00,112.27,112.61,112.18,112.49,23303.0,111.2804,111.6174,111.1911,111.4984,23303.0
2023-07-20 11:00:00,112.43,113.01,112.43,112.97,10031.0,111.4389,112.0138,111.4389,111.9742,10031.0
2023-07-20 11:10:00,112.97,113.14,112.88,112.92,17989.0,111.9742,112.1427,111.885,111.9246,17989.0
2023-07-20 11:20:00,112.88,113.01,112.74,112.93,13484.0,111.885,112.0138,111.7462,111.9345,13484.0
2023-07-20 11:30:00,112.94,113.43,112.93,113.35,9837.0,111.9444,112.4301,111.9345,112.3508,9837.0
2023-07-20 11:40:00,113.34,113.34,113.1,113.16,10538.0,112.3409,112.3409,112.103,112.1625,10538.0
2023-07-20 11:50:00,113.11,113.22,112.85,113.01,9803.0,112.113,112.222,111.8552,112.0138,9803.0
2023-07-20 12:00:00,112.99,113.21,112.97,113.18,7780.0,111.994,112.2121,111.9742,112.1823,7780.0
2023-07-20 12:10:00,113.17,113.45,113.07,113.26,14883.0,112.1724,112.45,112.0733,112.2616,14883.0
2023-07-20 12:20:00,113.2,113.2,112.93,112.95,12910.0,112.2022,112.2022,111.9345,111.9544,12910.0
2023-07-20 12:30:00,112.96,113.04,112.77,112.87,14902.0,111.9643,112.0436,111.7759,111.8751,14902.0
2023-07-20 12:40:00,112.89,113.13,112.89,113.07,9553.0,111.8949,112.1328,111.8949,112.0733,9553.0
2023-07-20 12:50:00,113.12,113.16,112.94,112.95,13683.0,112.1229,112.1625,111.9444,111.9544,13683.0
2023-07-20 13:00:00,112.95,113.01,112.81,113.0,8297.0,111.9544,112.0138,111.8156,112.0039,8297.0
2023-07-20 13:10:00,112.97,113.31,112.95,113.12,13533.0,111.9742,112.3112,111.9544,112.1229,13533.0
2023-07-20 13:20:00,113.14,113.63,113.13,113.63,10860.0,112.1427,112.6284,112.1328,112.6284,10860.0
2023-07-20 13:30:00,113.59,113.59,113.3,113.31,10149.0,112.5887,112.5887,112.3013,112.3112,10149.0
2023-07-20 13:40:00,113.31,113.39,113.24,113.32,7661.0,112.3112,112.3905,112.2418,112.3211,7661.0
2023-07-20 13:50:00,113.34,113.36,113.0,113.04,9045.0,112.3409,112.3607,112.0039,112.0436,9045.0
2023-07-20 14:00:00,113.0,113.0,112.83,112.86,12800.0,112.0039,112.0039,111.8354,111.8652,12800.0
2023-07-20 14:10:00,112.84,113.06,112.7,112.74,9953.0,111.8453,112.0634,111.7066,111.7462,9953.0
2023-07-20 14:20:00,112.69,112.86,112.57,112.58,11283.0,111.6967,111.8652,111.5777,111.5876,11283.0
2023-07-20 14:30:00,112.61,112.84,112.55,112.8,10895.0,111.6174,111.8453,111.5579,111.8057,10895.0
2023-07-20 14:40:00,112.76,112.8,112.6,112.74,10202.0,111.766,111.8057,111.6074,111.7462,10202.0
2023-07-20 14:50:00,112.71,112.82,112.53,112.54,10713.0,111.7165,111.8255,111.5381,111.548,10713.0
2023-07-20 15:00:00,112.56,112.65,112.06,112.06,19610.0,111.5678,111.657,111.0722,111.0722,19610.0
2023-07-20 15:10:00,112.04,112.22,111.88,111.92,18727.0,111.0524,111.2308,110.8938,110.9334,18727.0
2023-07-20 15:20:00,111.87,112.05,111.8,112.03,22725.0,110.8839,111.0623,110.8145,111.0425,22725.0
2023-07-20 15:30:00,112.07,112.59,112.07,112.26,37850.0,111.0821,111.5975,111.0821,111.2704,37850.0
2023-07-20 15:40:00,112.25,112.44,112.21,112.39,44546.0,111.2605,111.4489,111.2209,111.3993,44546.0
2023-07-20 15:50:00,112.37,112.57,112.14,112.27,161418.0,111.3795,111.5777,111.1515,111.2804,161418.0
2023-07-21 09:30:00,113.82,114.49,113.52,113.77,41365.0,112.8167,113.4808,112.5193,112.7671,41365.0
2023-07-21 09:40:00,113.74,114.08,113.34,113.54,12695.0,112.7374,113.0744,112.3409,112.5392,12695.0
2023-07-21 09:50:00,113.5,113.72,113.37,113.51,9110.0,112.4995,112.7176,112.3707,112.5094,9110.0
2023-07-21 10:00:00,113.63,113.83,113.34,113.72,10002.0,112.6284,112.8266,112.3409,112.7176,10002.0
2023-07-21 10:10:00,113.78,114.28,113.78,114.19,11203.0,112.777,113.2726,112.777,113.1834,11203.0
2023-07-21 10:20:00,114.2,114.25,113.52,113.56,14813.0,113.1933,113.2429,112.5193,112.559,14813.0
2023-07-21 10:30:00,113.59,113.75,113.37,113.54,15966.0,112.5887,112.7473,112.3707,112.5392,15966.0
2023-07-21 10:40:00,113.59,114.04,113.55,113.89,9572.0,112.5887,113.0348,112.5491,112.8861,9572.0
2023-07-21 10:50:00,113.89,113.99,113.57,113.75,7395.0,112.8861,112.9852,112.5689,112.7473,7395.0
2023-07-21 11:00:00,113.75,114.26,113.75,114.22,9483.0,112.7473,113.2528,112.7473,113.2132,9483.0
2023-07-21 11:10:00,114.22,114.43,114.15,114.32,10200.0,113.2132,113.4213,113.1438,113.3123,10200.0
2023-07-21 11:20:00,114.31,114.63,114.31,114.63,8482.0,113.3024,113.6196,113.3024,113.6196,8482.0
2023-07-21 11:30:00,114.62,114.75,114.45,114.55,19086.0,113.6096,113.7385,113.4411,113.5403,19086.0
2023-07-21 11:40:00,114.58,114.79,114.39,114.79,13852.0,113.57,113.7781,113.3817,113.7781,13852.0
2023-07-21 11:50:00,114.76,114.92,114.48,114.77,10855.0,113.7484,113.907,113.4709,113.7583,10855.0
2023-07-21 12:00:00,114.78,114.87,114.53,114.54,6975.0,113.7682,113.8574,113.5204,113.5303,6975.0
2023-07-21 12:10:00,114.58,114.92,114.57,114.88,8256.0,113.57,113.907,113.5601,113.8673,8256.0
2023-07-21 12:20:00,114.89,115.01,114.84,114.94,13681.0,113.8773,113.9962,113.8277,113.9268,13681.0
2023-07-21 12:30:00,114.9,115.03,114.69,114.79,10311.0,113.8872,114.016,113.679,113.7781,10311.0
2023-07-21 12:40:00,114.78,114.89,114.54,114.56,11161.0,113.7682,113.8773,113.5303,113.5502,11161.0
2023-07-21 12:50:00,114.57,114.83,114.44,114.81,9518.0,113.5601,113.8178,113.4312,113.798,9518.0
2023-07-21 13:00:00,114.78,114.94,114.75,114.94,6746.0,113.7682,113.9268,113.7385,113.9268,6746.0
2023-07-21 13:10:00,114.96,115.23,114.96,115.2,18877.0,113.9466,114.2143,113.9466,114.1845,18877.0
2023-07-21 13:20:00,115.19,115.23,114.99,115.23,27167.0,114.1746,114.2143,113.9764,114.2143,27167.0
2023-07-21 13:30:00,115.23,115.46,115.19,115.44,23857.0,114.2143,114.4422,114.1746,114.4224,23857.0
2023-07-21 13:40:00,115.4,115.53,115.32,115.52,13819.0,114.3828,114.5116,114.3035,114.5017,13819.0
2023-07-21 13:50:00,115.54,115.66,115.47,115.59,7950.0,114.5215,114.6405,114.4521,114.5711,7950.0
2023-07-21 14:00:00,115.65,115.65,115.29,115.35,4761.0,114.6306,114.6306,114.2737,114.3332,4761.0
2023-07-21 14:10:00,115.34,115.34,115.04,115.18,6181.0,114.3233,114.3233,114.0259,114.1647,6181.0
2023-07-21 14:20:00,115.22,115.26,115.12,115.23,6433.0,114.2044,114.244,114.1052,114.2143,6433.0
2023-07-21 14:30:00,115.23,115.27,115.11,115.22,8616.0,114.2143,114.2539,114.0953,114.2044,8616.0
2023-07-21 14:40:00,115.22,115.48,115.21,115.44,10207.0,114.2044,114.4621,114.1944,114.4224,10207.0
2023-07-21 14:50:00,115.39,115.47,115.35,115.4,13335.0,114.3729,114.4521,114.3332,114.3828,13335.0
2023-07-21 15:00:00,115.36,115.43,114.98,115.02,21861.0,114.3431,114.4125,113.9665,114.0061,21861.0
2023-07-21 15:10:00,114.99,115.16,114.93,115.16,17001.0,113.9764,114.1449,113.9169,114.1449,17001.0
2023-07-21 15:20:00,115.17,115.29,114.97,115.22,34665.0,114.1548,114.2737,113.9566,114.2044,34665.0
2023-07-21 15:30:00,115.19,115.21,114.97,115.18,14772.0,114.1746,114.1944,113.9566,114.1647,14772.0
2023-07-21 15:40:00,115.14,115.2,114.99,115.08,36821.0,114.1251,114.1845,113.9764,114.0656,36821.0
2023-07-21 15:50:00,115.05,115.56,114.98,115.02,152961.0,114.0358,114.5414,113.9665,114.0061,152961.0
2023-07-24 09:30:00,115.31,116.87,115.28,116.74,34097.0,114.2936,115.8398,114.2638,115.711,34097.0
2023-07-24 09:40:00,116.78,117.0,115.96,116.09,9327.0,115.7506,115.9687,114.9378,115.0667,9327.0
2023-07-24 09:50:00,116.09,116.09,115.2,115.6,14350.0,115.0667,115.0667,114.1845,114.581,14350.0
2023-07-24 10:00:00,115.55,115.62,114.79,114.9,19260.0,114.5314,114.6008,113.7781,113.8872,19260.0
2023-07-24 10:10:00,114.94,115.24,114.8,115.2,14612.0,113.9268,114.2242,113.7881,114.1845,14612.0
2023-07-24 10:20:00,115.1,115.19,114.7,114.95,12827.0,114.0854,114.1746,113.6889,113.9367,12827.0
2023-07-24 10:30:00,114.97,115.08,114.62,114.79,11961.0,113.9566,114.0656,113.6096,113.7781,11961.0
2023-07-24 10:40:00,114.77,115.15,114.77,114.92,14023.0,113.7583,114.135,113.7583,113.907,14023.0
2023-07-24 10:50:00,114.94,115.03,114.71,114.73,8217.0,113.9268,114.016,113.6988,113.7187,8217.0
2023-07-24 11:00:00,114.79,114.85,114.39,114.39,11025.0,113.7781,113.8376,113.3817,113.3817,11025.0
2023-07-24 11:10:00,114.4,114.9,114.39,114.84,9198.0,113.3916,113.8872,113.3817,113.8277,9198.0
2023-07-24 11:20:00,114.84,114.84,114.57,114.66,14424.0,113.8277,113.8277,113.5601,113.6493,14424.0
2023-07-24 11:30:00,114.62,114.7,114.12,114.24,19777.0,113.6096,113.6889,113.114,113.233,19777.0
2023-07-24 11:40:00,114.21,114.48,114.12,114.47,15518.0,113.2033,113.4709,113.114,113.461,15518.0
2023-07-24 11:50:00,114.46,114.76,114.46,114.68,15627.0,113.4511,113.7484,113.4511,113.6691,15627.0
2023-07-24 12:00:00,114.74,114.86,114.59,114.74,10642.0,113.7286,113.8475,113.5799,113.7286,10642.0
2023-07-24 12:10:00,114.68,114.78,114.5,114.57,10428.0,113.6691,113.7682,113.4907,113.5601,10428.0
2023-07-24 12:20:00,114.55,114.75,114.33,114.75,11772.0,113.5403,113.7385,113.3222,113.7385,11772.0
2023-07-24 12:30:00,114.74,114.9,114.72,114.87,12536.0,113.7286,113.8872,113.7088,113.8574,12536.0
2023-07-24 12:40:00,114.86,114.92,114.52,114.66,12523.0,113.8475,113.907,113.5105,113.6493,12523.0
2023-07-24 12:50:00,114.66,114.96,114.58,114.83,9157.0,113.6493,113.9466,113.57,113.8178,9157.0
2023-07-24 13:00:00,114.84,114.87,114.64,114.87,14042.0,113.8277,113.8574,113.6295,113.8574,14042.0
2023-07-24 13:10:00,114.9,115.0,114.81,114.88,6406.0,113.8872,113.9863,113.798,113.8673,6406.0
2023-07-24 13:20:00,114.87,115.14,114.85,115.13,7654.0,113.8574,114.1251,113.8376,114.1151,7654.0
2023-07-24 13:30:00,115.14,115.36,114.97,115.36,32872.0,114.1251,114.3431,113.9566,114.3431,32872.0
2023-07-24 13:40:00,115.28,115.47,115.26,115.4,7290.0,114.2638,114.4521,114.244,114.3828,7290.0
2023-07-24 13:50:00,115.41,115.41,115.22,115.33,4534.0,114.3927,114.3927,114.2044,114.3134,4534.0
2023-07-24 14:00:00,115.32,115.6,115.32,115.51,5895.0,114.3035,114.581,114.3035,114.4918,5895.0
2023-07-24 14:10:00,115.49,115.64,115.48,115.6,7820.0,114.472,114.6206,114.4621,114.581,7820.0
2023-07-24 14:20:00,115.61,115.74,115.51,115.65,7490.0,114.5909,114.7198,114.4918,114.6306,7490.0
2023-07-24 14:30:00,115.61,115.64,115.38,115.43,8376.0,114.5909,114.6206,114.3629,114.4125,8376.0
2023-07-24 14:40:00,115.4,115.45,115.3,115.44,8428.0,114.3828,114.4323,114.2836,114.4224,8428.0
2023-07-24 14:50:00,115.47,115.63,115.44,115.56,8551.0,114.4521,114.6107,114.4224,114.5414,8551.0
2023-07-24 15:00:00,115.55,115.61,115.38,115.38,8856.0,114.5314,114.5909,114.3629,114.3629,8856.0
2023-07-24 15:10:00,115.4,115.54,115.29,115.31,97751.0,114.3828,114.5215,114.2737,114.2936,97751.0
2023-07-24 15:20:00,115.3,115.41,114.86,114.87,19117.0,114.2836,114.3927,113.8475,113.8574,19117.0
2023-07-24 15:30:00,114.85,115.03,114.81,114.95,18383.0,113.8376,114.016,113.798,113.9367,18383.0
2023-07-24 15:40:00,114.92,115.32,114.92,115.17,25971.0,113.907,114.3035,113.907,114.1548,25971.0
2023-07-24 15:50:00,115.18,115.2,114.8,115.17,113808.0,114.1647,114.1845,113.7881,114.1548,113808.0
2023-07-25 09:30:00,115.58,116.76,115.58,116.45,22850.0,114.5612,115.7308,114.5612,115.4235,22850.0
2023-07-25 09:40:00,116.5,116.69,116.1,116.33,10402.0,115.4731,115.6614,115.0766,115.3046,10402.0
2023-07-25 09:50:00,116.31,116.7,116.19,116.48,14910.0,115.2847,115.6713,115.1658,115.4532,14910.0
2023-07-25 10:00:00,116.73,116.98,116.62,116.78,11663.0,115.701,115.9488,115.592,115.7506,11663.0
2023-07-25 10:10:00,116.77,117.28,116.77,117.08,8730.0,115.7407,116.2462,115.7407,116.048,8730.0
2023-07-25 10:20:00,117.08,117.35,117.0,117.04,16146.0,116.048,116.3156,115.9687,116.0083,16146.0
2023-07-25 10:30:00,117.0,117.08,116.74,116.95,8861.0,115.9687,116.048,115.711,115.9191,8861.0
2023-07-25 10:40:00,116.92,117.08,116.85,116.9,10985.0,115.8894,116.048,115.82,115.8695,10985.0
2023-07-25 10:50:00,116.89,116.89,116.68,116.89,4912.0,115.8596,115.8596,115.6515,115.8596,4912.0
2023-07-25 11:00:00,116.87,116.9,116.73,116.9,4240.0,115.8398,115.8695,115.701,115.8695,4240.0
2023-07-25 11:10:00,116.9,117.3,116.85,117.3,10417.0,115.8695,116.266,115.82,116.266,10417.0
2023-07-25 11:20:00,117.27,117.68,117.27,117.59,7721.0,116.2363,116.6427,116.2363,116.5535,7721.0
2023-07-25 11:30:00,117.58,117.91,117.55,117.87,14815.0,116.5435,116.8706,116.5138,116.831,14815.0
2023-07-25 11:40:00,117.9,118.04,117.67,117.67,15932.0,116.8607,116.9995,116.6328,116.6328,15932.0
2023-07-25 11:50:00,117.66,117.66,117.23,117.32,13079.0,116.6228,116.6228,116.1966,116.2858,13079.0
2023-07-25 12:00:00,117.36,117.37,117.19,117.34,4851.0,116.3255,116.3354,116.157,116.3057,4851.0
2023-07-25 12:10:00,117.35,117.63,117.29,117.58,3711.0,116.3156,116.5931,116.2561,116.5435,3711.0
2023-07-25 12:20:00,117.59,117.63,117.44,117.57,4811.0,116.5535,116.5931,116.4048,116.5336,4811.0
2023-07-25 12:30:00,117.59,117.61,117.46,117.52,7237.0,116.5535,116.5733,116.4246,116.4841,7237.0
2023-07-25 12:40:00,117.49,117.51,117.11,117.13,6174.0,116.4543,116.4742,116.0777,116.0975,6174.0
2023-07-25 12:50:00,117.14,117.28,117.09,117.18,10127.0,116.1074,116.2462,116.0579,116.1471,10127.0
2023-07-25 13:00:00,117.14,117.18,116.94,116.96,10369.0,116.1074,116.1471,115.9092,115.929,10369.0
2023-07-25 13:10:00,116.98,117.11,116.89,117.09,10658.0,115.9488,116.0777,115.8596,116.0579,10658.0
2023-07-25 13:20:00,117.1,117.16,116.96,116.96,7256.0,116.0678,116.1272,115.929,115.929,7256.0
2023-07-25 13:30:00,116.99,117.05,116.92,117.04,11168.0,115.9587,116.0182,115.8894,116.0083,11168.0
2023-07-25 13:40:00,117.02,117.04,116.95,117.0,8080.0,115.9885,116.0083,115.9191,115.9687,8080.0
2023-07-25 13:50:00,117.02,117.03,116.86,116.94,5475.0,115.9885,115.9984,115.8299,115.9092,5475.0
2023-07-25 14:00:00,116.94,117.0,116.85,116.93,6741.0,115.9092,115.9687,115.82,115.8993,6741.0
2023-07-25 14:10:00,116.88,116.97,116.79,116.9,8414.0,115.8497,115.9389,115.7605,115.8695,8414.0
2023-07-25 14:20:00,116.95,117.03,116.9,117.01,6740.0,115.9191,115.9984,115.8695,115.9786,6740.0
2023-07-25 14:30:00,117.01,117.12,116.99,117.01,24838.0,115.9786,116.0876,115.9587,115.9786,24838.0
2023-07-25 14:40:00,117.02,117.14,116.99,117.07,17071.0,115.9885,116.1074,115.9587,116.038,17071.0
2023-07-25 14:50:00,117.09,117.16,116.92,116.94,9616.0,116.0579,116.1272,115.8894,115.9092,9616.0
2023-07-25 15:00:00,116.96,117.1,116.95,117.09,21183.0,115.929,116.0678,115.9191,116.0579,21183.0
2023-07-25 15:10:00,117.08,117.41,117.08,117.32,17634.0,116.048,116.375,116.048,116.2858,17634.0
2023-07-25 15:20:00,117.29,117.33,117.08,117.17,15130.0,116.2561,116.2958,116.048,116.1372,15130.0
2023-07-25 15:30:00,117.2,117.23,116.98,117.21,20505.0,116.1669,116.1966,115.9488,116.1768,20505.0
2023-07-25 15:40:00,117.2,117.33,117.08,117.33,30384.0,116.1669,116.2958,116.048,116.2958,30384.0
2023-07-25 15:50:00,117.32,117.47,117.17,117.25,83266.0,116.2858,116.4345,116.1372,116.2165,83266.0
2023-07-26 09:30:00,115.23,116.16,114.02,115.4,89557.0,114.2143,115.1361,113.0149,114.3828,89557.0
2023-07-26 09:40:00,115.48,116.36,115.33,115.6,42395.0,114.4621,115.3343,114.3134,114.581,42395.0
2023-07-26 09:50:00,115.54,115.61,115.04,115.15,33594.0,114.5215,114.5909,114.0259,114.135,33594.0
2023-07-26 10:00:00,115.11,115.19,114.85,114.97,15033.0,114.0953,114.1746,113.8376,113.9566,15033.0
2023-07-26 10:10:00,114.93,115.15,114.66,115.05,20149.0,113.9169,114.135,113.6493,114.0358,20149.0
2023-07-26 10:20:00,114.98,114.98,114.53,114.56,29662.0,113.9665,113.9665,113.5204,113.5502,29662.0
2023-07-26 10:30:00,114.54,114.79,114.24,114.31,25242.0,113.5303,113.7781,113.233,113.3024,25242.0
2023-07-26 10:40:00,114.29,114.34,113.73,113.91,45894.0,113.2825,113.3321,112.7275,112.9059,45894.0
2023-07-26 10:50:00,113.93,113.95,113.44,113.48,39456.0,112.9257,112.9455,112.44,112.4797,39456.0
2023-07-26 11:00:00,113.47,113.75,113.2,113.7,30572.0,112.4698,112.7473,112.2022,112.6977,30572.0
2023-07-26 11:10:00,113.7,113.75,113.55,113.58,29777.0,112.6977,112.7473,112.5491,112.5788,29777.0
2023-07-26 11:20:00,113.55,113.63,113.33,113.63,51957.0,112.5491,112.6284,112.331,112.6284,51957.0
2023-07-26 11:30:00,113.57,113.93,113.54,113.88,71123.0,112.5689,112.9257,112.5392,112.8762,71123.0
2023-07-26 11:40:00,113.91,114.13,113.74,113.81,34671.0,112.9059,113.124,112.7374,112.8068,34671.0
2023-07-26 11:50:00,113.84,114.18,113.81,114.08,35058.0,112.8365,113.1735,112.8068,113.0744,35058.0
2023-07-26 12:00:00,114.07,114.14,113.9,113.98,27021.0,113.0645,113.1339,112.896,112.9753,27021.0
2023-07-26 12:10:00,113.99,114.01,113.74,113.9,44847.0,112.9852,113.005,112.7374,112.896,44847.0
2023-07-26 12:20:00,113.91,113.96,113.68,113.75,15765.0,112.9059,112.9555,112.6779,112.7473,15765.0
2023-07-26 12:30:00,113.77,113.84,113.47,113.51,38388.0,112.7671,112.8365,112.4698,112.5094,38388.0
2023-07-26 12:40:00,113.53,113.74,113.48,113.63,24652.0,112.5292,112.7374,112.4797,112.6284,24652.0
2023-07-26 12:50:00,113.63,113.69,113.42,113.57,15103.0,112.6284,112.6878,112.4202,112.5689,15103.0
2023-07-26 13:00:00,113.54,113.94,113.54,113.9,16985.0,112.5392,112.9356,112.5392,112.896,16985.0
2023-07-26 13:10:00,113.91,114.1,113.89,114.0,13028.0,112.9059,113.0942,112.8861,112.9951,13028.0
2023-07-26 13:20:00,114.0,114.13,113.92,114.02,68731.0,112.9951,113.124,112.9158,113.0149,68731.0
2023-07-26 13:30:00,114.05,114.3,113.94,114.3,31599.0,113.0447,113.2925,112.9356,113.2925,31599.0
2023-07-26 13:40:00,114.3,114.45,114.1,114.32,21119.0,113.2925,113.4411,113.0942,113.3123,21119.0
2023-07-26 13:50:00,114.31,114.55,114.26,114.41,10628.0,113.3024,113.5403,113.2528,113.4015,10628.0
2023-07-26 14:00:00,114.41,114.67,114.22,114.56,37068.0,113.4015,113.6592,113.2132,113.5502,37068.0
2023-07-26 14:10:00,114.55,114.73,114.5,114.61,24831.0,113.5403,113.7187,113.4907,113.5997,24831.0
2023-07-26 14:20:00,114.61,114.62,114.15,114.27,25388.0,113.5997,113.6096,113.1438,113.2627,25388.0
2023-07-26 14:30:00,114.22,115.31,114.22,115.31,28277.0,113.2132,114.2936,113.2132,114.2936,28277.0
2023-07-26 14:40:00,115.25,115.45,114.8,114.9,55343.0,114.2341,114.4323,113.7881,113.8872,55343.0
2023-07-26 14:50:00,114.86,115.09,114.7,114.88,30030.0,113.8475,114.0755,113.6889,113.8673,30030.0
2023-07-26 15:00:00,114.89,114.99,114.08,114.2,17413.0,113.8773,113.9764,113.0744,113.1933,17413.0
2023-07-26 15:10:00,114.19,114.31,113.87,114.0,37465.0,113.1834,113.3024,112.8663,112.9951,37465.0
2023-07-26 15:20:00,114.0,114.38,113.99,114.28,31142.0,112.9951,113.3718,112.9852,113.2726,31142.0
2023-07-26 15:30:00,114.27,114.79,114.18,114.79,49070.0,113.2627,113.7781,113.1735,113.7781,49070.0
2023-07-26 15:40:00,114.81,115.19,114.81,114.97,51181.0,113.798,114.1746,113.798,113.9566,51181.0
2023-07-26 15:50:00,114.95,114.95,114.24,114.64,174957.0,113.9367,113.9367,113.233,113.6295,174957.0
2023-07-27 09:30:00,118.52,119.2,115.81,116.14,121723.0,117.4753,118.1493,114.7892,115.1162,121723.0
2023-07-27 09:40:00,116.17,116.36,115.24,115.75,62555.0,115.146,115.3343,114.2242,114.7297,62555.0
2023-07-27 09:50:00,115.87,116.85,115.11,116.7,213965.0,114.8486,115.82,114.0953,115.6713,213965.0
2023-07-27 10:00:00,116.66,116.78,116.0,116.14,146628.0,115.6317,115.7506,114.9775,115.1162,146628.0
2023-07-27 10:10:00,116.18,116.51,115.62,116.43,44352.0,115.1559,115.483,114.6008,115.4037,44352.0
2023-07-27 10:20:00,116.33,116.38,115.43,115.62,42048.0,115.3046,115.3541,114.4125,114.6008,42048.0
2023-07-27 10:30:00,115.5,116.75,115.4,116.57,39870.0,114.4819,115.7209,114.3828,115.5425,39870.0
2023-07-27 10:40:00,116.65,116.76,116.12,116.12,24183.0,115.6217,115.7308,115.0964,115.0964,24183.0
2023-07-27 10:50:00,116.05,116.13,115.11,115.2,35550.0,115.027,115.1063,114.0953,114.1845,35550.0
2023-07-27 11:00:00,115.21,115.73,115.04,115.52,32991.0,114.1944,114.7099,114.0259,114.5017,32991.0
2023-07-27 11:10:00,115.51,115.62,115.03,115.36,45986.0,114.4918,114.6008,114.016,114.3431,45986.0
2023-07-27 11:20:00,115.33,115.44,114.58,114.62,35756.0,114.3134,114.4224,113.57,113.6096,35756.0
2023-07-27 11:30:00,114.65,115.25,114.61,114.96,29738.0,113.6394,114.2341,113.5997,113.9466,29738.0
2023-07-27 11:40:00,114.96,114.99,114.29,114.45,58994.0,113.9466,113.9764,113.2825,113.4411,58994.0
2023-07-27 11:50:00,114.46,114.67,113.52,113.66,66752.0,113.4511,113.6592,112.5193,112.6581,66752.0
2023-07-27 12:00:00,113.66,114.63,113.66,114.5,81332.0,112.6581,113.6196,112.6581,113.4907,81332.0
2023-07-27 12:10:00,114.53,114.79,114.4,114.49,33962.0,113.5204,113.7781,113.3916,113.4808,33962.0
2023-07-27 12:20:00,114.46,114.49,113.98,114.44,26666.0,113.4511,113.4808,112.9753,113.4312,26666.0
2023-07-27 12:30:00,114.54,115.03,114.54,114.96,28051.0,113.5303,114.016,113.5303,113.9466,28051.0
2023-07-27 12:40:00,115.0,115.02,114.66,114.67,16894.0,113.9863,114.0061,113.6493,113.6592,16894.0
2023-07-27 12:50:00,114.66,114.66,114.43,114.55,28755.0,113.6493,113.6493,113.4213,113.5403,28755.0
2023-07-27 13:00:00,114.58,114.91,114.36,114.65,43814.0,113.57,113.8971,113.3519,113.6394,43814.0
2023-07-27 13:10:00,114.64,114.96,114.37,114.51,25104.0,113.6295,113.9466,113.3618,113.5006,25104.0
2023-07-27 13:20:00,114.48,114.67,113.99,114.06,21373.0,113.4709,113.6592,112.9852,113.0546,21373.0
2023-07-27 13:30:00,114.05,114.1,113.48,113.48,38210.0,113.0447,113.0942,112.4797,112.4797,38210.0
2023-07-27 13:40:00,113.48,113.89,113.46,113.62,16731.0,112.4797,112.8861,112.4599,112.6185,16731.0
2023-07-27 13:50:00,113.62,113.77,113.2,113.32,18906.0,112.6185,112.7671,112.2022,112.3211,18906.0
2023-07-27 14:00:00,113.32,113.64,113.11,113.48,44881.0,112.3211,112.6383,112.113,112.4797,44881.0
2023-07-27 14:10:00,113.48,113.5,112.97,113.28,56827.0,112.4797,112.4995,111.9742,112.2815,56827.0
2023-07-27 14:20:00,113.31,113.32,112.28,112.4,41386.0,112.3112,112.3211,111.2903,111.4092,41386.0
2023-07-27 14:30:00,112.36,112.49,111.25,111.49,88201.0,111.3696,111.4984,110.2693,110.5072,88201.0
2023-07-27 14:40:00,111.47,111.66,111.12,111.16,53475.0,110.4874,110.6757,110.1405,110.1801,53475.0
2023-07-27 14:50:00,111.12,111.2,110.68,110.68,47614.0,110.1405,110.2198,109.7044,109.7044,47614.0
2023-07-27 15:00:00,110.65,110.94,110.65,110.84,33701.0,109.6746,109.9621,109.6746,109.863,33701.0
2023-07-27 15:10:00,110.84,111.46,110.84,111.3,38111.0,109.863,110.4775,109.863,110.3189,38111.0
2023-07-27 15:20:00,111.3,111.32,110.61,110.66,33372.0,110.3189,110.3387,109.635,109.6845,33372.0
2023-07-27 15:30:00,110.65,110.87,110.47,110.63,53931.0,109.6746,109.8927,109.4962,109.6548,53931.0
2023-07-27 15:40:00,110.65,110.9,110.54,110.69,95104.0,109.6746,109.9224,109.5656,109.7143,95104.0
2023-07-27 15:50:00,110.71,111.06,110.15,110.66,280681.0,109.7341,110.081,109.179,109.6845,280681.0
2023-07-28 09:30:00,112.93,112.93,110.26,110.8,69375.0,111.9345,111.9345,109.2881,109.8233,69375.0
2023-07-28 09:40:00,110.87,111.93,110.87,111.63,45745.0,109.8927,110.9434,109.8927,110.646,45745.0
2023-07-28 09:50:00,111.54,111.71,111.2,111.34,18948.0,110.5568,110.7253,110.2198,110.3586,18948.0
2023-07-28 10:00:00,111.46,112.01,111.46,111.93,26848.0,110.4775,111.0226,110.4775,110.9434,26848.0
2023-07-28 10:10:00,111.9,112.46,111.89,112.06,19007.0,110.9136,111.4687,110.9037,111.0722,19007.0
2023-07-28 10:20:00,112.04,112.04,111.33,111.45,19611.0,111.0524,111.0524,110.3486,110.4676,19611.0
2023-07-28 10:30:00,111.47,111.99,111.47,111.93,20412.0,110.4874,111.0028,110.4874,110.9434,20412.0
2023-07-28 10:40:00,111.98,112.59,111.97,112.59,14791.0,110.9929,111.5975,110.983,111.5975,14791.0
2023-07-28 10:50:00,112.68,112.72,111.91,112.13,29932.0,111.6867,111.7264,110.9235,111.1416,29932.0
2023-07-28 11:00:00,112.09,112.3,111.83,112.25,20055.0,111.1019,111.3101,110.8442,111.2605,20055.0
2023-07-28 11:10:00,112.23,112.31,112.11,112.22,19590.0,111.2407,111.32,111.1218,111.2308,19590.0
2023-07-28 11:20:00,112.19,112.4,112.09,112.37,23919.0,111.2011,111.4092,111.1019,111.3795,23919.0
2023-07-28 11:30:00,112.38,112.38,111.89,111.89,28074.0,111.3894,111.3894,110.9037,110.9037,28074.0
2023-07-28 11:40:00,111.89,111.94,111.58,111.65,15615.0,110.9037,110.9533,110.5964,110.6658,15615.0
2023-07-28 11:50:00,111.75,112.02,111.65,112.02,15263.0,110.7649,111.0326,110.6658,111.0326,15263.0
2023-07-28 12:00:00,112.07,112.24,111.86,111.89,13787.0,111.0821,111.2506,110.874,110.9037,13787.0
2023-07-28 12:10:00,111.84,112.18,111.82,112.07,10590.0,110.8541,111.1911,110.8343,111.0821,10590.0
2023-07-28 12:20:00,112.09,112.3,111.98,112.08,11361.0,111.1019,111.3101,110.9929,111.092,11361.0
2023-07-28 12:30:00,112.02,112.03,111.46,111.51,15194.0,111.0326,111.0425,110.4775,110.5271,15194.0
2023-07-28 12:40:00,111.52,111.73,111.48,111.56,11793.0,110.537,110.7451,110.4973,110.5766,11793.0
2023-07-28 12:50:00,111.56,111.61,111.31,111.34,21149.0,110.5766,110.6262,110.3288,110.3586,21149.0
2023-07-28 13:00:00,111.31,111.31,110.88,110.89,23217.0,110.3288,110.3288,109.9026,109.9125,23217.0
2023-07-28 13:10:00,110.9,111.01,110.66,110.75,14996.0,109.9224,110.0315,109.6845,109.7738,14996.0
2023-07-28 13:20:00,110.7,110.7,110.43,110.53,17141.0,109.7242,109.7242,109.4566,109.5557,17141.0
2023-07-28 13:30:00,110.56,110.66,110.24,110.4,17212.0,109.5854,109.6845,109.2682,109.4268,17212.0
2023-07-28 13:40:00,110.41,110.43,109.85,110.1,23841.0,109.4368,109.4566,108.8817,109.1295,23841.0
2023-07-28 13:50:00,110.14,110.54,110.09,110.51,28336.0,109.1691,109.5656,109.1196,109.5359,28336.0
2023-07-28 14:00:00,110.58,110.86,110.56,110.83,13336.0,109.6053,109.8828,109.5854,109.853,13336.0
2023-07-28 14:10:00,110.81,110.81,110.5,110.75,16223.0,109.8332,109.8332,109.526,109.7738,16223.0
2023-07-28 14:20:00,110.78,110.97,110.74,110.84,15021.0,109.8035,109.9918,109.7638,109.863,15021.0
2023-07-28 14:30:00,110.87,110.91,110.53,110.57,36823.0,109.8927,109.9323,109.5557,109.5953,36823.0
2023-07-28 14:40:00,110.6,110.6,110.41,110.51,13078.0,109.6251,109.6251,109.4368,109.5359,13078.0
2023-07-28 14:50:00,110.52,110.69,110.45,110.51,19372.0,109.5458,109.7143,109.4764,109.5359,19372.0
2023-07-28 15:00:00,110.56,111.38,110.44,111.36,76178.0,109.5854,110.3982,109.4665,110.3784,76178.0
2023-07-28 15:10:00,111.36,111.59,111.23,111.3,29024.0,110.3784,110.6063,110.2495,110.3189,29024.0
2023-07-28 15:20:00,111.28,111.54,111.24,111.35,27882.0,110.2991,110.5568,110.2594,110.3685,27882.0
2023-07-28 15:30:00,111.33,111.85,111.31,111.82,60643.0,110.3486,110.8641,110.3288,110.8343,60643.0
2023-07-28 15:40:00,111.83,112.02,111.55,111.9,110081.0,110.8442,111.0326,110.5667,110.9136,110081.0
2023-07-28 15:50:00,111.88,112.45,111.72,112.33,329037.0,110.8938,111.4588,110.7352,111.3398,329037.0
2023-07-31 09:30:00,112.26,112.62,111.64,111.7,26589.0,111.2704,111.6273,110.6559,110.7154,26589.0
2023-07-31 09:40:00,111.59,112.73,111.58,112.65,19381.0,110.6063,111.7363,110.5964,111.657,19381.0
2023-07-31 09:50:00,112.72,113.0,112.23,112.5,19719.0,111.7264,112.0039,111.2407,111.5083,19719.0
2023-07-31 10:00:00,112.51,112.65,112.28,112.53,30190.0,111.5182,111.657,111.2903,111.5381,30190.0
2023-07-31 10:10:00,112.49,113.3,112.37,113.23,11682.0,111.4984,112.3013,111.3795,112.2319,11682.0
2023-07-31 10:20:00,113.26,113.35,112.99,113.16,4841.0,112.2616,112.3508,111.994,112.1625,4841.0
2023-07-31 10:30:00,113.19,113.22,112.9,113.16,3839.0,112.1922,112.222,111.9048,112.1625,3839.0
2023-07-31 10:40:00,113.08,113.17,112.77,113.01,5247.0,112.0832,112.1724,111.7759,112.0138,5247.0
2023-07-31 10:50:00,113.03,113.12,112.67,112.7,9517.0,112.0337,112.1229,111.6768,111.7066,9517.0
2023-07-31 11:00:00,112.75,113.2,112.7,113.17,7262.0,111.7561,112.2022,111.7066,112.1724,7262.0
2023-07-31 11:10:00,113.14,113.19,113.0,113.19,7522.0,112.1427,112.1922,112.0039,112.1922,7522.0
2023-07-31 11:20:00,113.2,113.25,112.99,113.22,8883.0,112.2022,112.2517,111.994,112.222,8883.0
2023-07-31 11:30:00,113.27,113.45,113.01,113.41,9952.0,112.2715,112.45,112.0138,112.4103,9952.0
2023-07-31 11:40:00,113.34,113.6,113.31,113.56,9685.0,112.3409,112.5986,112.3112,112.559,9685.0
2023-07-31 11:50:00,113.56,113.57,113.15,113.32,20934.0,112.559,112.5689,112.1526,112.3211,20934.0
2023-07-31 12:00:00,113.3,113.38,113.24,113.33,5716.0,112.3013,112.3806,112.2418,112.331,5716.0
2023-07-31 12:10:00,113.3,113.3,112.98,113.1,6574.0,112.3013,112.3013,111.9841,112.103,6574.0
2023-07-31 12:20:00,113.12,113.2,112.99,113.2,9474.0,112.1229,112.2022,111.994,112.2022,9474.0
2023-07-31 12:30:00,113.2,113.23,113.04,113.15,9355.0,112.2022,112.2319,112.0436,112.1526,9355.0
2023-07-31 12:40:00,113.14,113.14,112.86,112.9,9934.0,112.1427,112.1427,111.8652,111.9048,9934.0
2023-07-31 12:50:00,112.93,112.93,112.62,112.69,6701.0,111.9345,111.9345,111.6273,111.6967,6701.0
2023-07-31 13:00:00,112.68,112.85,112.51,112.84,7684.0,111.6867,111.8552,111.5182,111.8453,7684.0
2023-07-31 13:10:00,112.88,112.88,112.44,112.44,6484.0,111.885,111.885,111.4489,111.4489,6484.0
2023-07-31 13:20:00,112.47,112.72,112.47,112.66,7770.0,111.4786,111.7264,111.4786,111.6669,7770.0
2023-07-31 13:30:00,112.71,113.08,112.71,113.06,6833.0,111.7165,112.0832,111.7165,112.0634,6833.0
2023-07-31 13:40:00,113.1,113.18,112.97,113.08,12519.0,112.103,112.1823,111.9742,112.0832,12519.0
2023-07-31 13:50:00,113.09,113.1,112.72,112.87,6601.0,112.0931,112.103,111.7264,111.8751,6601.0
2023-07-31 14:00:00,112.87,112.93,112.71,112.73,10282.0,111.8751,111.9345,111.7165,111.7363,10282.0
2023-07-31 14:10:00,112.71,112.76,112.54,112.64,6791.0,111.7165,111.766,111.548,111.6471,6791.0
2023-07-31 14:20:00,112.61,112.63,112.45,112.57,9496.0,111.6174,111.6372,111.4588,111.5777,9496.0
2023-07-31 14:30:00,112.59,112.66,112.5,112.66,19209.0,111.5975,111.6669,111.5083,111.6669,19209.0
2023-07-31 14:40:00,112.65,112.77,112.63,112.76,11388.0,111.657,111.7759,111.6372,111.766,11388.0
2023-07-31 14:50:00,112.75,112.87,112.72,112.83,7576.0,111.7561,111.8751,111.7264,111.8354,7576.0
2023-07-31 15:00:00,112.83,112.83,112.68,112.71,16770.0,111.8354,111.8354,111.6867,111.7165,16770.0
2023-07-31 15:10:00,112.73,112.79,112.62,112.71,10603.0,111.7363,111.7958,111.6273,111.7165,10603.0
2023-07-31 15:20:00,112.74,112.83,112.66,112.78,14714.0,111.7462,111.8354,111.6669,111.7859,14714.0
2023-07-31 15:30:00,112.79,112.8,112.66,112.71,15963.0,111.7958,111.8057,111.6669,111.7165,15963.0
2023-07-31 15:40:00,112.72,112.81,112.51,112.63,36729.0,111.7264,111.8156,111.5182,111.6372,36729.0
2023-07-31 15:50:00,112.64,113.05,112.64,112.98,129772.0,111.6471,112.0535,111.6471,111.9841,129772.0
2023-08-01 09:30:00,112.0,112.33,111.28,111.75,31798.0,111.0127,111.3398,110.2991,110.7649,31798.0
2023-08-01 09:40:00,111.89,112.04,111.54,111.96,40897.0,110.9037,111.0524,110.5568,110.9731,40897.0
2023-08-01 09:50:00,112.12,112.24,111.94,112.16,17943.0,111.1317,111.2506,110.9533,111.1713,17943.0
2023-08-01 10:00:00,112.1,112.67,112.1,112.65,21876.0,111.1119,111.6768,111.1119,111.657,21876.0
2023-08-01 10:10:00,112.62,112.82,112.2,112.34,22426.0,111.6273,111.8255,111.211,111.3497,22426.0
2023-08-01 10:20:00,112.29,112.63,112.23,112.45,14822.0,111.3002,111.6372,111.2407,111.4588,14822.0
2023-08-01 10:30:00,112.5,112.76,112.38,112.64,19178.0,111.5083,111.766,111.3894,111.6471,19178.0
2023-08-01 10:40:00,112.66,112.69,112.44,112.5,11392.0,111.6669,111.6967,111.4489,111.5083,11392.0
2023-08-01 10:50:00,112.49,112.89,112.41,112.58,9770.0,111.4984,111.8949,111.4191,111.5876,9770.0
2023-08-01 11:00:00,112.62,112.62,112.31,112.41,8600.0,111.6273,111.6273,111.32,111.4191,8600.0
2023-08-01 11:10:00,112.42,112.42,111.88,111.97,6142.0,111.429,111.429,110.8938,110.983,6142.0
2023-08-01 11:20:00,111.91,112.02,111.81,111.99,33098.0,110.9235,111.0326,110.8244,111.0028,33098.0
2023-08-01 11:30:00,112.03,112.18,111.85,112.18,6645.0,111.0425,111.1911,110.8641,111.1911,6645.0
2023-08-01 11:40:00,112.21,112.21,112.0,112.12,6965.0,111.2209,111.2209,111.0127,111.1317,6965.0
2023-08-01 11:50:00,112.08,112.51,112.08,112.47,9237.0,111.092,111.5182,111.092,111.4786,9237.0
2023-08-01 12:00:00,112.48,112.52,112.21,112.22,8731.0,111.4885,111.5282,111.2209,111.2308,8731.0
2023-08-01 12:10:00,112.25,112.32,112.25,112.3,13006.0,111.2605,111.3299,111.2605,111.3101,13006.0
2023-08-01 12:20:00,112.23,112.27,112.09,112.09,7971.0,111.2407,111.2804,111.1019,111.1019,7971.0
2023-08-01 12:30:00,112.08,112.42,111.89,112.35,7143.0,111.092,111.429,110.9037,111.3596,7143.0
2023-08-01 12:40:00,112.33,112.41,112.26,112.33,5145.0,111.3398,111.4191,111.2704,111.3398,5145.0
2023-08-01 12:50:00,112.31,112.32,112.11,112.18,6422.0,111.32,111.3299,111.1218,111.1911,6422.0
2023-08-01 13:00:00,112.21,112.24,112.05,112.05,5474.0,111.2209,111.2506,111.0623,111.0623,5474.0
2023-08-01 13:10:00,112.03,112.03,111.74,111.74,7816.0,111.0425,111.0425,110.755,110.755,7816.0
2023-08-01 13:20:00,111.78,111.88,111.67,111.69,11637.0,110.7947,110.8938,110.6856,110.7055,11637.0
2023-08-01 13:30:00,111.66,111.91,111.59,111.66,13436.0,110.6757,110.9235,110.6063,110.6757,13436.0
2023-08-01 13:40:00,111.7,111.82,111.67,111.68,9749.0,110.7154,110.8343,110.6856,110.6956,9749.0
2023-08-01 13:50:00,111.69,111.94,111.67,111.86,12542.0,110.7055,110.9533,110.6856,110.874,12542.0
2023-08-01 14:00:00,111.89,112.07,111.82,111.96,8745.0,110.9037,111.0821,110.8343,110.9731,8745.0
2023-08-01 14:10:00,111.98,111.99,111.84,111.95,7800.0,110.9929,111.0028,110.8541,110.9632,7800.0
2023-08-01 14:20:00,111.93,111.93,111.79,111.88,22590.0,110.9434,110.9434,110.8046,110.8938,22590.0
2023-08-01 14:30:00,111.9,111.94,111.79,111.8,21351.0,110.9136,110.9533,110.8046,110.8145,21351.0
2023-08-01 14:40:00,111.78,111.87,111.6,111.87,29564.0,110.7947,110.8839,110.6163,110.8839,29564.0
2023-08-01 14:50:00,111.89,111.89,111.65,111.72,13588.0,110.9037,110.9037,110.6658,110.7352,13588.0
2023-08-01 15:00:00,111.72,111.82,111.68,111.81,29255.0,110.7352,110.8343,110.6956,110.8244,29255.0
2023-08-01 15:10:00,111.82,111.93,111.63,111.64,10171.0,110.8343,110.9434,110.646,110.6559,10171.0
2023-08-01 15:20:00,111.67,111.7,111.53,111.59,12663.0,110.6856,110.7154,110.5469,110.6063,12663.0
2023-08-01 15:30:00,111.6,111.61,111.18,111.19,21407.0,110.6163,110.6262,110.2,110.2099,21407.0
2023-08-01 15:40:00,111.23,111.4,111.2,111.38,28603.0,110.2495,110.418,110.2198,110.3982,28603.0
2023-08-01 15:50:00,111.41,111.55,111.16,111.16,102365.0,110.4279,110.5667,110.1801,110.1801,102365.0
2023-08-02 09:30:00,109.73,109.73,108.77,109.44,22547.0,108.7627,108.7627,107.8112,108.4753,22547.0
2023-08-02 09:40:00,109.54,109.54,108.9,109.22,13121.0,108.5744,108.5744,107.9401,108.2572,13121.0
2023-08-02 09:50:00,109.16,109.22,108.54,108.55,25478.0,108.1978,108.2572,107.5832,107.5931,25478.0
2023-08-02 10:00:00,108.71,109.03,108.15,108.31,14788.0,107.7517,108.0689,107.1967,107.3553,14788.0
2023-08-02 10:10:00,108.34,108.49,108.03,108.26,17500.0,107.385,107.5337,107.0777,107.3057,17500.0
2023-08-02 10:20:00,108.3,108.64,108.26,108.36,14592.0,107.3453,107.6824,107.3057,107.4048,14592.0
2023-08-02 10:30:00,108.35,108.68,108.34,108.61,10732.0,107.3949,107.722,107.385,107.6526,10732.0
2023-08-02 10:40:00,108.57,108.6,107.95,108.05,11308.0,107.613,107.6427,106.9984,107.0976,11308.0
2023-08-02 10:50:00,108.05,108.29,107.95,108.09,17125.0,107.0976,107.3354,106.9984,107.1372,17125.0
2023-08-02 11:00:00,108.07,108.42,107.98,108.3,13626.0,107.1174,107.4643,107.0282,107.3453,13626.0
2023-08-02 11:10:00,108.27,108.35,107.82,107.87,12159.0,107.3156,107.3949,106.8696,106.9191,12159.0
2023-08-02 11:20:00,107.86,108.17,107.84,107.97,12966.0,106.9092,107.2165,106.8894,107.0183,12966.0
2023-08-02 11:30:00,107.99,107.99,107.76,107.78,11421.0,107.0381,107.0381,106.8101,106.8299,11421.0
2023-08-02 11:40:00,107.76,107.78,107.13,107.16,25409.0,106.8101,106.8299,106.1857,106.2154,25409.0
2023-08-02 11:50:00,107.11,107.29,107.01,107.05,17242.0,106.1658,106.3443,106.0667,106.1064,17242.0
2023-08-02 12:00:00,107.03,107.34,107.01,107.05,21039.0,106.0865,106.3938,106.0667,106.1064,21039.0
2023-08-02 12:10:00,107.09,107.31,106.88,107.18,19733.0,106.146,106.3641,105.9379,106.2352,19733.0
2023-08-02 12:20:00,107.21,107.21,107.0,107.07,18118.0,106.265,106.265,106.0568,106.1262,18118.0
2023-08-02 12:30:00,107.1,107.81,107.03,107.72,8780.0,106.1559,106.8597,106.0865,106.7705,8780.0
2023-08-02 12:40:00,107.74,107.87,107.55,107.73,6953.0,106.7903,106.9191,106.602,106.7804,6953.0
2023-08-02 12:50:00,107.77,107.77,107.53,107.64,7042.0,106.82,106.82,106.5821,106.6912,7042.0
2023-08-02 13:00:00,107.61,107.78,107.52,107.57,6346.0,106.6614,106.8299,106.5722,106.6218,6346.0
2023-08-02 13:10:00,107.59,107.68,107.54,107.6,9134.0,106.6416,106.7308,106.592,106.6515,9134.0
2023-08-02 13:20:00,107.58,107.62,107.44,107.62,7499.0,106.6317,106.6713,106.4929,106.6713,7499.0
2023-08-02 13:30:00,107.57,107.82,107.54,107.72,7241.0,106.6218,106.8696,106.592,106.7705,7241.0
2023-08-02 13:40:00,107.72,107.74,107.39,107.4,9193.0,106.7705,106.7903,106.4434,106.4533,9193.0
2023-08-02 13:50:00,107.4,107.45,107.29,107.36,13143.0,106.4533,106.5028,106.3443,106.4136,13143.0
2023-08-02 14:00:00,107.36,107.9,107.35,107.9,14651.0,106.4136,106.9489,106.4037,106.9489,14651.0
2023-08-02 14:10:00,107.9,108.05,107.8,108.0,8156.0,106.9489,107.0976,106.8498,107.048,8156.0
2023-08-02 14:20:00,108.0,108.09,107.79,108.09,7679.0,107.048,107.1372,106.8398,107.1372,7679.0
2023-08-02 14:30:00,108.06,108.2,107.98,108.03,12112.0,107.1075,107.2462,107.0282,107.0777,12112.0
2023-08-02 14:40:00,108.05,108.25,107.98,108.2,6893.0,107.0976,107.2958,107.0282,107.2462,6893.0
2023-08-02 14:50:00,108.24,108.4,108.17,108.4,8069.0,107.2859,107.4445,107.2165,107.4445,8069.0
2023-08-02 15:00:00,108.4,108.67,108.23,108.23,11825.0,107.4445,107.7121,107.276,107.276,11825.0
2023-08-02 15:10:00,108.22,108.26,107.59,107.72,29799.0,107.2661,107.3057,106.6416,106.7705,29799.0
2023-08-02 15:20:00,107.72,107.79,107.41,107.48,28408.0,106.7705,106.8398,106.4632,106.5326,28408.0
2023-08-02 15:30:00,107.48,107.93,107.47,107.83,23192.0,106.5326,106.9786,106.5227,106.8795,23192.0
2023-08-02 15:40:00,107.84,108.08,107.7,108.06,26443.0,106.8894,107.1273,106.7506,107.1075,26443.0
2023-08-02 15:50:00,108.02,108.03,107.48,107.75,119290.0,107.0678,107.0777,106.5326,106.8002,119290.0
2023-08-03 09:30:00,106.9,107.28,106.28,107.18,25805.0,105.9577,106.3343,105.3432,106.2352,25805.0
2023-08-03 09:40:00,107.07,107.4,106.64,107.12,10510.0,106.1262,106.4533,105.7,106.1758,10510.0
2023-08-03 09:50:00,107.11,107.44,106.94,107.21,15824.0,106.1658,106.4929,105.9973,106.265,15824.0
2023-08-03 10:00:00,107.27,107.53,106.57,106.66,23346.0,106.3244,106.5821,105.6306,105.7198,23346.0
2023-08-03 10:10:00,106.65,106.74,106.18,106.38,12078.0,105.7099,105.7991,105.244,105.4423,12078.0
2023-08-03 10:20:00,106.41,106.41,105.85,105.92,16444.0,105.472,105.472,104.9169,104.9863,16444.0
2023-08-03 10:30:00,105.87,106.34,105.86,106.2,9069.0,104.9368,105.4026,104.9269,105.2639,9069.0
2023-08-03 10:40:00,106.12,106.29,105.97,106.16,11503.0,105.1846,105.3531,105.0359,105.2242,11503.0
2023-08-03 10:50:00,106.14,106.46,105.92,106.43,11842.0,105.2044,105.5216,104.9863,105.4918,11842.0
2023-08-03 11:00:00,106.48,106.53,106.24,106.24,12987.0,105.5414,105.591,105.3035,105.3035,12987.0
2023-08-03 11:10:00,106.27,106.87,106.21,106.7,13224.0,105.3332,105.928,105.2738,105.7595,13224.0
2023-08-03 11:20:00,106.67,107.1,106.66,106.97,21893.0,105.7297,106.1559,105.7198,106.0271,21893.0
2023-08-03 11:30:00,107.02,107.11,106.74,106.84,11603.0,106.0766,106.1658,105.7991,105.8982,11603.0
2023-08-03 11:40:00,106.84,107.3,106.8,107.29,9142.0,105.8982,106.3542,105.8586,106.3443,9142.0
2023-08-03 11:50:00,107.26,107.47,107.2,107.23,10990.0,106.3145,106.5227,106.255,106.2848,10990.0
2023-08-03 12:00:00,107.22,107.45,107.1,107.32,16822.0,106.2749,106.5028,106.1559,106.374,16822.0
2023-08-03 12:10:00,107.39,107.6,107.35,107.6,7547.0,106.4434,106.6515,106.4037,106.6515,7547.0
2023-08-03 12:20:00,107.65,107.74,107.62,107.66,8218.0,106.7011,106.7903,106.6713,106.711,8218.0
2023-08-03 12:30:00,107.67,107.7,107.5,107.66,6408.0,106.7209,106.7506,106.5524,106.711,6408.0
2023-08-03 12:40:00,107.72,108.23,107.7,108.23,7639.0,106.7705,107.276,106.7506,107.276,7639.0
2023-08-03 12:50:00,108.26,108.26,107.94,107.95,9800.0,107.3057,107.3057,106.9885,106.9984,9800.0
2023-08-03 13:00:00,107.97,107.99,107.66,107.68,7799.0,107.0183,107.0381,106.711,106.7308,7799.0
2023-08-03 13:10:00,107.7,107.8,107.65,107.78,5334.0,106.7506,106.8498,106.7011,106.8299,5334.0
2023-08-03 13:20:00,107.72,107.81,107.59,107.6,8391.0,106.7705,106.8597,106.6416,106.6515,8391.0
2023-08-03 13:30:00,107.63,107.66,107.46,107.65,7918.0,106.6813,106.711,106.5128,106.7011,7918.0
2023-08-03 13:40:00,107.56,107.58,107.36,107.45,7752.0,106.6119,106.6317,106.4136,106.5028,7752.0
2023-08-03 13:50:00,107.46,107.53,107.17,107.19,6402.0,106.5128,106.5821,106.2253,106.2451,6402.0
2023-08-03 14:00:00,107.15,107.17,107.03,107.05,8907.0,106.2055,106.2253,106.0865,106.1064,8907.0
2023-08-03 14:10:00,107.05,107.36,106.99,107.34,6350.0,106.1064,106.4136,106.0469,106.3938,6350.0
2023-08-03 14:20:00,107.32,107.33,107.17,107.25,8148.0,106.374,106.3839,106.2253,106.3046,8148.0
2023-08-03 14:30:00,107.24,107.25,106.97,107.09,5394.0,106.2947,106.3046,106.0271,106.146,5394.0
2023-08-03 14:40:00,107.08,107.28,107.07,107.15,7361.0,106.1361,106.3343,106.1262,106.2055,7361.0
2023-08-03 14:50:00,107.15,107.41,107.13,107.39,4087.0,106.2055,106.4632,106.1857,106.4434,4087.0
2023-08-03 15:00:00,107.42,107.49,107.32,107.37,6382.0,106.4731,106.5425,106.374,106.4235,6382.0
2023-08-03 15:10:00,107.34,107.34,107.11,107.3,6559.0,106.3938,106.3938,106.1658,106.3542,6559.0
2023-08-03 15:20:00,107.28,107.45,107.24,107.31,10469.0,106.3343,106.5028,106.2947,106.3641,10469.0
2023-08-03 15:30:00,107.34,107.49,107.3,107.31,11702.0,106.3938,106.5425,106.3542,106.3641,11702.0
2023-08-03 15:40:00,107.34,107.43,107.26,107.43,15087.0,106.3938,106.483,106.3145,106.483,15087.0
2023-08-03 15:50:00,107.47,107.72,107.27,107.52,111644.0,106.5227,106.7705,106.3244,106.5722,111644.0
2023-08-04 09:30:00,107.09,107.96,107.09,107.37,25093.0,106.146,107.0083,106.146,106.4235,25093.0
2023-08-04 09:40:00,107.35,107.41,106.84,107.0,10600.0,106.4037,106.4632,105.8982,106.0568,10600.0
2023-08-04 09:50:00,106.96,107.05,106.45,106.65,16288.0,106.0172,106.1064,105.5117,105.7099,16288.0
2023-08-04 10:00:00,106.57,106.73,106.15,106.55,14986.0,105.6306,105.7892,105.2143,105.6108,14986.0
2023-08-04 10:10:00,106.56,107.2,106.53,107.2,14246.0,105.6207,106.255,105.591,106.255,14246.0
2023-08-04 10:20:00,107.23,107.31,107.06,107.12,4546.0,106.2848,106.3641,106.1163,106.1758,4546.0
2023-08-04 10:30:00,107.24,107.61,107.11,107.55,4773.0,106.2947,106.6614,106.1658,106.602,4773.0
2023-08-04 10:40:00,107.51,107.8,107.41,107.78,6840.0,106.5623,106.8498,106.4632,106.8299,6840.0
2023-08-04 10:50:00,107.81,107.9,107.71,107.82,8135.0,106.8597,106.9489,106.7606,106.8696,8135.0
2023-08-04 11:00:00,107.83,108.01,107.75,107.87,32250.0,106.8795,107.0579,106.8002,106.9191,32250.0
2023-08-04 11:10:00,107.9,107.9,107.56,107.61,6894.0,106.9489,106.9489,106.6119,106.6614,6894.0
2023-08-04 11:20:00,107.64,107.76,107.53,107.72,6976.0,106.6912,106.8101,106.5821,106.7705,6976.0
2023-08-04 11:30:00,107.78,107.8,107.54,107.64,7880.0,106.8299,106.8498,106.592,106.6912,7880.0
2023-08-04 11:40:00,107.64,108.12,107.64,108.12,5308.0,106.6912,107.1669,106.6912,107.1669,5308.0
2023-08-04 11:50:00,108.19,108.43,108.16,108.27,10674.0,107.2363,107.4742,107.2066,107.3156,10674.0
2023-08-04 12:00:00,108.19,108.32,108.12,108.16,5423.0,107.2363,107.3652,107.1669,107.2066,5423.0
2023-08-04 12:10:00,108.18,108.48,108.17,108.48,3669.0,107.2264,107.5238,107.2165,107.5238,3669.0
2023-08-04 12:20:00,108.52,108.76,108.38,108.75,5612.0,107.5634,107.8013,107.4246,107.7914,5612.0
2023-08-04 12:30:00,108.77,108.86,108.58,108.86,6763.0,107.8112,107.9004,107.6229,107.9004,6763.0
2023-08-04 12:40:00,108.82,108.95,108.73,108.77,7555.0,107.8608,107.9896,107.7716,107.8112,7555.0
2023-08-04 12:50:00,108.76,108.79,108.62,108.75,4902.0,107.8013,107.831,107.6625,107.7914,4902.0
2023-08-04 13:00:00,108.75,108.77,108.57,108.76,4190.0,107.7914,107.8112,107.613,107.8013,4190.0
2023-08-04 13:10:00,108.7,108.8,108.67,108.76,4623.0,107.7418,107.8409,107.7121,107.8013,4623.0
2023-08-04 13:20:00,108.73,108.73,108.37,108.48,5627.0,107.7716,107.7716,107.4147,107.5238,5627.0
2023-08-04 13:30:00,108.52,108.58,108.42,108.43,5038.0,107.5634,107.6229,107.4643,107.4742,5038.0
2023-08-04 13:40:00,108.38,108.69,108.35,108.66,2796.0,107.4246,107.7319,107.3949,107.7022,2796.0
2023-08-04 13:50:00,108.67,108.7,108.21,108.32,7798.0,107.7121,107.7418,107.2561,107.3652,7798.0
2023-08-04 14:00:00,108.22,108.22,107.69,107.94,7691.0,107.2661,107.2661,106.7407,106.9885,7691.0
2023-08-04 14:10:00,107.96,108.19,107.91,108.09,18718.0,107.0083,107.2363,106.9588,107.1372,18718.0
2023-08-04 14:20:00,108.07,108.07,107.83,107.96,20746.0,107.1174,107.1174,106.8795,107.0083,20746.0
2023-08-04 14:30:00,107.93,107.99,107.43,107.43,38241.0,106.9786,107.0381,106.483,106.483,38241.0
2023-08-04 14:40:00,107.5,107.73,107.48,107.72,33373.0,106.5524,106.7804,106.5326,106.7705,33373.0
2023-08-04 14:50:00,107.77,107.84,107.35,107.42,9836.0,106.82,106.8894,106.4037,106.4731,9836.0
2023-08-04 15:00:00,107.43,107.65,107.38,107.41,8842.0,106.483,106.7011,106.4335,106.4632,8842.0
2023-08-04 15:10:00,107.43,107.76,107.43,107.62,7059.0,106.483,106.8101,106.483,106.6713,7059.0
2023-08-04 15:20:00,107.59,107.74,107.55,107.68,11825.0,106.6416,106.7903,106.602,106.7308,11825.0
2023-08-04 15:30:00,107.73,107.75,107.14,107.18,34361.0,106.7804,106.8002,106.1956,106.2352,34361.0
2023-08-04 15:40:00,107.19,107.25,106.98,107.15,23212.0,106.2451,106.3046,106.037,106.2055,23212.0
2023-08-04 15:50:00,107.09,107.42,107.03,107.42,89918.0,106.146,106.4731,106.0865,106.4731,89918.0
2023-08-07 09:30:00,108.94,109.05,108.08,108.08,20520.0,107.9797,108.0887,107.1273,107.1273,20520.0
2023-08-07 09:40:00,108.19,108.33,107.87,107.94,10648.0,107.2363,107.3751,106.9191,106.9885,10648.0
2023-08-07 09:50:00,107.92,108.2,107.63,107.83,5753.0,106.9687,107.2462,106.6813,106.8795,5753.0
2023-08-07 10:00:00,107.75,108.3,107.64,108.22,8724.0,106.8002,107.3453,106.6912,107.2661,8724.0
2023-08-07 10:10:00,108.2,108.22,107.93,108.14,4144.0,107.2462,107.2661,106.9786,107.1868,4144.0
2023-08-07 10:20:00,108.12,108.35,107.96,108.35,3635.0,107.1669,107.3949,107.0083,107.3949,3635.0
2023-08-07 10:30:00,108.36,108.4,108.08,108.26,4665.0,107.4048,107.4445,107.1273,107.3057,4665.0
2023-08-07 10:40:00,108.25,108.5,108.16,108.39,9800.0,107.2958,107.5436,107.2066,107.4346,9800.0
2023-08-07 10:50:00,108.36,108.4,108.04,108.1,21643.0,107.4048,107.4445,107.0876,107.1471,21643.0
2023-08-07 11:00:00,108.09,108.12,107.81,108.01,7079.0,107.1372,107.1669,106.8597,107.0579,7079.0
2023-08-07 11:10:00,108.03,108.31,107.89,107.91,13395.0,107.0777,107.3553,106.939,106.9588,13395.0
2023-08-07 11:20:00,107.97,108.23,107.88,108.12,83006.0,107.0183,107.276,106.9291,107.1669,83006.0
2023-08-07 11:30:00,108.11,108.34,107.84,108.28,9491.0,107.157,107.385,106.8894,107.3255,9491.0
2023-08-07 11:40:00,108.32,108.47,108.31,108.46,7309.0,107.3652,107.5139,107.3553,107.5039,7309.0
2023-08-07 11:50:00,108.41,108.74,108.37,108.73,14056.0,107.4544,107.7815,107.4147,107.7716,14056.0
2023-08-07 12:00:00,108.74,108.74,108.39,108.41,5302.0,107.7815,107.7815,107.4346,107.4544,5302.0
2023-08-07 12:10:00,108.44,108.45,108.09,108.23,5799.0,107.4841,107.494,107.1372,107.276,5799.0
2023-08-07 12:20:00,108.23,108.23,108.02,108.15,3500.0,107.276,107.276,107.0678,107.1967,3500.0
2023-08-07 12:30:00,108.16,108.17,107.95,107.95,5040.0,107.2066,107.2165,106.9984,106.9984,5040.0
2023-08-07 12:40:00,107.88,108.0,107.84,107.93,4267.0,106.9291,107.048,106.8894,106.9786,4267.0
2023-08-07 12:50:00,107.9,108.1,107.89,108.06,5026.0,106.9489,107.1471,106.939,107.1075,5026.0
2023-08-07 13:00:00,108.1,108.27,108.08,108.11,3600.0,107.1471,107.3156,107.1273,107.157,3600.0
2023-08-07 13:10:00,108.12,108.32,108.11,108.27,6400.0,107.1669,107.3652,107.157,107.3156,6400.0
2023-08-07 13:20:00,108.23,108.27,108.13,108.21,5060.0,107.276,107.3156,107.1768,107.2561,5060.0
2023-08-07 13:30:00,108.21,108.25,108.08,108.08,7525.0,107.2561,107.2958,107.1273,107.1273,7525.0
2023-08-07 13:40:00,108.09,108.13,107.77,107.94,4807.0,107.1372,107.1768,106.82,106.9885,4807.0
2023-08-07 13:50:00,107.93,107.94,107.82,107.94,3943.0,106.9786,106.9885,106.8696,106.9885,3943.0
2023-08-07 14:00:00,107.97,108.09,107.94,108.01,6233.0,107.0183,107.1372,106.9885,107.0579,6233.0
2023-08-07 14:10:00,107.99,108.26,107.99,108.26,5285.0,107.0381,107.3057,107.0381,107.3057,5285.0
2023-08-07 14:20:00,108.28,108.32,108.13,108.18,7460.0,107.3255,107.3652,107.1768,107.2264,7460.0
2023-08-07 14:30:00,108.18,108.43,108.17,108.38,6287.0,107.2264,107.4742,107.2165,107.4246,6287.0
2023-08-07 14:40:00,108.35,108.38,108.22,108.37,9039.0,107.3949,107.4246,107.2661,107.4147,9039.0
2023-08-07 14:50:00,108.39,108.46,108.32,108.4,6946.0,107.4346,107.5039,107.3652,107.4445,6946.0
2023-08-07 15:00:00,108.42,108.47,108.28,108.3,7181.0,107.4643,107.5139,107.3255,107.3453,7181.0
2023-08-07 15:10:00,108.3,108.37,108.21,108.31,9434.0,107.3453,107.4147,107.2561,107.3553,9434.0
2023-08-07 15:20:00,108.28,108.4,108.26,108.32,12428.0,107.3255,107.4445,107.3057,107.3652,12428.0
2023-08-07 15:30:00,108.33,108.55,108.28,108.55,12459.0,107.3751,107.5931,107.3255,107.5931,12459.0
2023-08-07 15:40:00,108.55,108.73,108.54,108.72,18334.0,107.5931,107.7716,107.5832,107.7616,18334.0
2023-08-07 15:50:00,108.72,109.02,108.72,108.92,122428.0,107.7616,108.059,107.7616,107.9599,122428.0
2023-08-08 09:30:00,106.97,107.09,106.02,106.31,30474.0,106.0271,106.146,105.0854,105.3729,30474.0
2023-08-08 09:40:00,106.3,106.3,105.58,105.68,13773.0,105.363,105.363,104.6493,104.7484,13773.0
2023-08-08 09:50:00,105.75,105.98,105.36,105.48,19399.0,104.8178,105.0458,104.4313,104.5502,19399.0
2023-08-08 10:00:00,105.45,105.62,105.21,105.31,28342.0,104.5205,104.689,104.2826,104.3817,28342.0
2023-08-08 10:10:00,105.32,105.32,104.92,105.18,24696.0,104.3916,104.3916,103.9951,104.2529,24696.0
2023-08-08 10:20:00,105.21,105.49,105.02,105.47,30169.0,104.2826,104.5601,104.0943,104.5403,30169.0
2023-08-08 10:30:00,105.42,105.44,105.06,105.23,15220.0,104.4907,104.5106,104.1339,104.3024,15220.0
2023-08-08 10:40:00,105.27,105.32,105.08,105.23,9704.0,104.3421,104.3916,104.1537,104.3024,9704.0
2023-08-08 10:50:00,105.25,105.52,105.19,105.19,9744.0,104.3222,104.5899,104.2628,104.2628,9744.0
2023-08-08 11:00:00,105.2,105.2,104.92,104.99,8948.0,104.2727,104.2727,103.9951,104.0645,8948.0
2023-08-08 11:10:00,104.99,105.05,104.86,104.94,12478.0,104.0645,104.124,103.9357,104.015,12478.0
2023-08-08 11:20:00,104.97,105.17,104.83,105.17,21992.0,104.0447,104.2429,103.9059,104.2429,21992.0
2023-08-08 11:30:00,105.1,105.1,104.82,104.95,8777.0,104.1736,104.1736,103.896,104.0249,8777.0
2023-08-08 11:40:00,104.9,104.9,104.54,104.57,24649.0,103.9753,103.9753,103.6185,103.6482,24649.0
2023-08-08 11:50:00,104.6,104.82,104.6,104.73,11282.0,103.678,103.896,103.678,103.8068,11282.0
2023-08-08 12:00:00,104.71,104.98,104.67,104.96,9238.0,103.787,104.0546,103.7473,104.0348,9238.0
2023-08-08 12:10:00,104.92,104.96,104.86,104.93,24060.0,103.9951,104.0348,103.9357,104.0051,24060.0
2023-08-08 12:20:00,104.92,104.94,104.78,104.88,8611.0,103.9951,104.015,103.8564,103.9555,8611.0
2023-08-08 12:30:00,104.92,105.18,104.64,104.69,12861.0,103.9951,104.2529,103.7176,103.7672,12861.0
2023-08-08 12:40:00,104.71,104.72,104.5,104.66,19959.0,103.787,103.7969,103.5788,103.7374,19959.0
2023-08-08 12:50:00,104.6,104.69,104.53,104.59,5500.0,103.678,103.7672,103.6086,103.6681,5500.0
2023-08-08 13:00:00,104.66,104.8,104.57,104.66,5603.0,103.7374,103.8762,103.6482,103.7374,5603.0
2023-08-08 13:10:00,104.63,104.89,104.54,104.89,6151.0,103.7077,103.9654,103.6185,103.9654,6151.0
2023-08-08 13:20:00,104.91,104.98,104.85,104.98,7508.0,103.9852,104.0546,103.9258,104.0546,7508.0
2023-08-08 13:30:00,104.97,105.09,104.85,105.02,8330.0,104.0447,104.1636,103.9258,104.0943,8330.0
2023-08-08 13:40:00,105.07,105.21,104.92,105.03,7904.0,104.1438,104.2826,103.9951,104.1042,7904.0
2023-08-08 13:50:00,104.99,105.46,104.97,105.4,18715.0,104.0645,104.5304,104.0447,104.4709,18715.0
2023-08-08 14:00:00,105.37,105.45,105.27,105.37,9034.0,104.4412,104.5205,104.3421,104.4412,9034.0
2023-08-08 14:10:00,105.4,106.03,105.31,105.94,20936.0,104.4709,105.0954,104.3817,105.0062,20936.0
2023-08-08 14:20:00,105.97,106.17,105.97,106.03,12598.0,105.0359,105.2341,105.0359,105.0954,12598.0
2023-08-08 14:30:00,106.08,106.27,106.08,106.11,9982.0,105.1449,105.3332,105.1449,105.1747,9982.0
2023-08-08 14:40:00,106.13,106.24,106.08,106.23,13760.0,105.1945,105.3035,105.1449,105.2936,13760.0
2023-08-08 14:50:00,106.25,106.6,106.24,106.52,10858.0,105.3134,105.6603,105.3035,105.581,10858.0
2023-08-08 15:00:00,106.53,106.65,106.37,106.4,11534.0,105.591,105.7099,105.4324,105.4621,11534.0
2023-08-08 15:10:00,106.38,106.49,106.31,106.39,12656.0,105.4423,105.5513,105.3729,105.4522,12656.0
2023-08-08 15:20:00,106.39,106.74,106.39,106.67,21873.0,105.4522,105.7991,105.4522,105.7297,21873.0
2023-08-08 15:30:00,106.67,106.71,106.36,106.47,21347.0,105.7297,105.7694,105.4225,105.5315,21347.0
2023-08-08 15:40:00,106.5,106.74,106.35,106.35,27030.0,105.5612,105.7991,105.4125,105.4125,27030.0
2023-08-08 15:50:00,106.31,106.45,106.21,106.27,133770.0,105.3729,105.5117,105.2738,105.3332,133770.0
2023-08-09 09:30:00,106.19,106.5,105.9,105.98,17932.0,105.2539,105.5612,104.9665,105.0458,17932.0
2023-08-09 09:40:00,106.01,106.07,105.71,105.85,12049.0,105.0755,105.135,104.7782,104.9169,12049.0
2023-08-09 09:50:00,105.9,105.91,105.41,105.83,9012.0,104.9665,104.9764,104.4808,104.8971,9012.0
2023-08-09 10:00:00,105.85,106.09,105.81,105.83,4718.0,104.9169,105.1548,104.8773,104.8971,4718.0
2023-08-09 10:10:00,105.94,106.09,105.82,105.88,5236.0,105.0062,105.1548,104.8872,104.9467,5236.0
2023-08-09 10:20:00,105.82,105.85,105.65,105.77,3868.0,104.8872,104.9169,104.7187,104.8377,3868.0
2023-08-09 10:30:00,105.8,106.05,105.7,105.8,7095.0,104.8674,105.1152,104.7683,104.8674,7095.0
2023-08-09 10:40:00,105.7,105.77,105.53,105.69,8566.0,104.7683,104.8377,104.5998,104.7584,8566.0
2023-08-09 10:50:00,105.65,105.76,105.45,105.63,12450.0,104.7187,104.8277,104.5205,104.6989,12450.0
2023-08-09 11:00:00,105.65,105.87,105.44,105.75,11908.0,104.7187,104.9368,104.5106,104.8178,11908.0
2023-08-09 11:10:00,105.77,105.86,105.36,105.43,8128.0,104.8377,104.9269,104.4313,104.5006,8128.0
2023-08-09 11:20:00,105.39,105.75,105.34,105.7,10367.0,104.461,104.8178,104.4114,104.7683,10367.0
2023-08-09 11:30:00,105.68,106.1,105.68,106.08,5981.0,104.7484,105.1647,104.7484,105.1449,5981.0
2023-08-09 11:40:00,106.1,106.17,105.72,105.72,5712.0,105.1647,105.2341,104.7881,104.7881,5712.0
2023-08-09 11:50:00,105.81,106.01,105.65,106.01,8150.0,104.8773,105.0755,104.7187,105.0755,8150.0
2023-08-09 12:00:00,105.94,106.17,105.91,106.11,6266.0,105.0062,105.2341,104.9764,105.1747,6266.0
2023-08-09 12:10:00,106.18,106.33,106.0,106.27,8418.0,105.244,105.3927,105.0656,105.3332,8418.0
2023-08-09 12:20:00,106.26,106.48,106.19,106.36,6019.0,105.3233,105.5414,105.2539,105.4225,6019.0
2023-08-09 12:30:00,106.35,106.49,106.32,106.45,6373.0,105.4125,105.5513,105.3828,105.5117,6373.0
2023-08-09 12:40:00,106.45,106.58,106.37,106.55,11026.0,105.5117,105.6405,105.4324,105.6108,11026.0
2023-08-09 12:50:00,106.56,106.71,106.47,106.67,8304.0,105.6207,105.7694,105.5315,105.7297,8304.0
2023-08-09 13:00:00,106.69,106.97,106.68,106.86,10655.0,105.7495,106.0271,105.7396,105.918,10655.0
2023-08-09 13:10:00,106.86,107.2,106.8,106.98,9874.0,105.918,106.255,105.8586,106.037,9874.0
2023-08-09 13:20:00,106.98,107.17,106.9,107.14,10278.0,106.037,106.2253,105.9577,106.1956,10278.0
2023-08-09 13:30:00,107.14,107.31,107.13,107.27,14287.0,106.1956,106.3641,106.1857,106.3244,14287.0
2023-08-09 13:40:00,107.27,107.3,107.03,107.06,12867.0,106.3244,106.3542,106.0865,106.1163,12867.0
2023-08-09 13:50:00,107.02,107.13,106.91,106.97,10518.0,106.0766,106.1857,105.9676,106.0271,10518.0
2023-08-09 14:00:00,106.98,107.2,106.9,107.1,9857.0,106.037,106.255,105.9577,106.1559,9857.0
2023-08-09 14:10:00,107.07,107.3,107.04,107.28,10210.0,106.1262,106.3542,106.0965,106.3343,10210.0
2023-08-09 14:20:00,107.29,107.33,107.11,107.3,5597.0,106.3443,106.3839,106.1658,106.3542,5597.0
2023-08-09 14:30:00,107.31,107.44,107.27,107.39,9906.0,106.3641,106.4929,106.3244,106.4434,9906.0
2023-08-09 14:40:00,107.4,107.61,107.35,107.56,16105.0,106.4533,106.6614,106.4037,106.6119,16105.0
2023-08-09 14:50:00,107.53,107.69,107.41,107.46,11429.0,106.5821,106.7407,106.4632,106.5128,11429.0
2023-08-09 15:00:00,107.47,107.51,107.17,107.17,20853.0,106.5227,106.5623,106.2253,106.2253,20853.0
2023-08-09 15:10:00,107.1,107.16,106.92,106.99,17280.0,106.1559,106.2154,105.9775,106.0469,17280.0
2023-08-09 15:20:00,106.97,107.29,106.96,107.15,23443.0,106.0271,106.3443,106.0172,106.2055,23443.0
2023-08-09 15:30:00,107.15,107.38,107.1,107.13,37656.0,106.2055,106.4335,106.1559,106.1857,37656.0
2023-08-09 15:40:00,107.09,107.28,106.92,107.1,87808.0,106.146,106.3343,105.9775,106.1559,87808.0
2023-08-09 15:50:00,107.03,107.1,106.35,106.42,256294.0,106.0865,106.1559,105.4125,105.4819,256294.0
2023-08-10 09:30:00,107.57,108.12,107.19,107.87,22535.0,106.6218,107.1669,106.2451,106.9191,22535.0
2023-08-10 09:40:00,108.0,108.18,107.71,108.18,6132.0,107.048,107.2264,106.7606,107.2264,6132.0
2023-08-10 09:50:00,108.31,108.58,108.22,108.58,5087.0,107.3553,107.6229,107.2661,107.6229,5087.0
2023-08-10 10:00:00,108.65,108.76,108.52,108.59,18450.0,107.6923,107.8013,107.5634,107.6328,18450.0
2023-08-10 10:10:00,108.6,108.99,108.49,108.93,59635.0,107.6427,108.0293,107.5337,107.9698,59635.0
2023-08-10 10:20:00,108.94,108.94,108.7,108.8,15546.0,107.9797,107.9797,107.7418,107.8409,15546.0
2023-08-10 10:30:00,108.89,108.96,108.37,108.41,9212.0,107.9301,107.9995,107.4147,107.4544,9212.0
2023-08-10 10:40:00,108.4,108.48,108.1,108.36,33598.0,107.4445,107.5238,107.1471,107.4048,33598.0
2023-08-10 10:50:00,108.32,108.54,108.26,108.35,24372.0,107.3652,107.5832,107.3057,107.3949,24372.0
2023-08-10 11:00:00,108.38,108.43,107.85,108.36,75141.0,107.4246,107.4742,106.8993,107.4048,75141.0
2023-08-10 11:10:00,108.34,108.39,107.99,108.03,11833.0,107.385,107.4346,107.0381,107.0777,11833.0
2023-08-10 11:20:00,107.99,107.99,107.78,107.82,6752.0,107.0381,107.0381,106.8299,106.8696,6752.0
2023-08-10 11:30:00,107.91,108.11,107.88,108.07,6300.0,106.9588,107.157,106.9291,107.1174,6300.0
2023-08-10 11:40:00,108.02,108.07,107.55,107.56,26243.0,107.0678,107.1174,106.602,106.6119,26243.0
2023-08-10 11:50:00,107.53,107.55,107.13,107.43,11916.0,106.5821,106.602,106.1857,106.483,11916.0
2023-08-10 12:00:00,107.39,107.43,107.13,107.15,25797.0,106.4434,106.483,106.1857,106.2055,25797.0
2023-08-10 12:10:00,107.14,107.23,106.98,107.15,30796.0,106.1956,106.2848,106.037,106.2055,30796.0
2023-08-10 12:20:00,107.15,107.33,106.82,107.18,21332.0,106.2055,106.3839,105.8784,106.2352,21332.0
2023-08-10 12:30:00,107.17,107.23,107.05,107.2,7107.0,106.2253,106.2848,106.1064,106.255,7107.0
2023-08-10 12:40:00,107.16,107.32,107.0,107.27,3433.0,106.2154,106.374,106.0568,106.3244,3433.0
2023-08-10 12:50:00,107.3,107.31,106.79,106.88,7626.0,106.3542,106.3641,105.8487,105.9379,7626.0
2023-08-10 13:00:00,106.86,107.14,106.83,107.09,8729.0,105.918,106.1956,105.8883,106.146,8729.0
2023-08-10 13:10:00,107.03,107.27,106.98,107.23,18394.0,106.0865,106.3244,106.037,106.2848,18394.0
2023-08-10 13:20:00,107.2,107.21,106.87,106.97,5800.0,106.255,106.265,105.928,106.0271,5800.0
2023-08-10 13:30:00,106.94,106.96,106.65,106.67,8163.0,105.9973,106.0172,105.7099,105.7297,8163.0
2023-08-10 13:40:00,106.67,106.78,106.38,106.7,6020.0,105.7297,105.8387,105.4423,105.7595,6020.0
2023-08-10 13:50:00,106.7,106.86,106.28,106.32,11622.0,105.7595,105.918,105.3432,105.3828,11622.0
2023-08-10 14:00:00,106.32,106.68,106.32,106.59,8407.0,105.3828,105.7396,105.3828,105.6504,8407.0
2023-08-10 14:10:00,106.6,106.88,106.45,106.55,10947.0,105.6603,105.9379,105.5117,105.6108,10947.0
2023-08-10 14:20:00,106.54,106.76,106.52,106.64,10463.0,105.6009,105.8189,105.581,105.7,10463.0
2023-08-10 14:30:00,106.73,106.81,106.66,106.76,8474.0,105.7892,105.8685,105.7198,105.8189,8474.0
2023-08-10 14:40:00,106.75,106.92,106.62,106.92,8558.0,105.809,105.9775,105.6802,105.9775,8558.0
2023-08-10 14:50:00,106.84,107.25,106.82,107.16,12768.0,105.8982,106.3046,105.8784,106.2154,12768.0
2023-08-10 15:00:00,107.16,107.16,106.88,106.96,25665.0,106.2154,106.2154,105.9379,106.0172,25665.0
2023-08-10 15:10:00,106.98,107.32,106.96,107.27,30089.0,106.037,106.374,106.0172,106.3244,30089.0
2023-08-10 15:20:00,107.26,107.26,106.83,106.94,32496.0,106.3145,106.3145,105.8883,105.9973,32496.0
2023-08-10 15:30:00,106.94,106.94,106.58,106.72,26805.0,105.9973,105.9973,105.6405,105.7793,26805.0
2023-08-10 15:40:00,106.73,106.87,106.56,106.75,25190.0,105.7892,105.928,105.6207,105.809,25190.0
2023-08-10 15:50:00,106.74,106.94,106.28,106.39,220061.0,105.7991,105.9973,105.3432,105.4522,220061.0
2023-08-11 09:30:00,104.3,104.38,103.2,103.83,45571.0,103.3806,103.4599,102.2903,102.9148,45571.0
2023-08-11 09:40:00,103.84,103.97,103.05,103.48,13654.0,102.9247,103.0535,102.1416,102.5678,13654.0
2023-08-11 09:50:00,103.55,103.57,102.91,103.06,12050.0,102.6372,102.657,102.0029,102.1515,12050.0
2023-08-11 10:00:00,103.15,103.82,103.14,103.82,20107.0,102.2407,102.9048,102.2308,102.9048,20107.0
2023-08-11 10:10:00,103.63,103.88,103.28,103.65,9421.0,102.7165,102.9643,102.3696,102.7363,9421.0
2023-08-11 10:20:00,103.74,103.98,103.66,103.74,10736.0,102.8255,103.0634,102.7463,102.8255,10736.0
2023-08-11 10:30:00,103.73,103.9,103.39,103.62,15885.0,102.8156,102.9841,102.4786,102.7066,15885.0
2023-08-11 10:40:00,103.65,104.22,103.65,104.06,54716.0,102.7363,103.3013,102.7363,103.1427,54716.0
2023-08-11 10:50:00,104.08,104.29,103.91,104.24,22296.0,103.1625,103.3707,102.994,103.3211,22296.0
2023-08-11 11:00:00,104.28,104.28,103.69,103.79,17319.0,103.3608,103.3608,102.776,102.8751,17319.0
2023-08-11 11:10:00,103.79,103.87,103.54,103.7,39015.0,102.8751,102.9544,102.6273,102.7859,39015.0
2023-08-11 11:20:00,103.66,103.79,103.43,103.44,29094.0,102.7463,102.8751,102.5183,102.5282,29094.0
2023-08-11 11:30:00,103.39,103.74,103.2,103.72,30807.0,102.4786,102.8255,102.2903,102.8057,30807.0
2023-08-11 11:40:00,103.66,103.98,103.66,103.73,12008.0,102.7463,103.0634,102.7463,102.8156,12008.0
2023-08-11 11:50:00,103.69,103.92,103.57,103.91,9245.0,102.776,103.004,102.657,102.994,9245.0
2023-08-11 12:00:00,103.93,103.98,103.62,103.62,8349.0,103.0139,103.0634,102.7066,102.7066,8349.0
2023-08-11 12:10:00,103.67,103.69,103.36,103.36,18038.0,102.7562,102.776,102.4489,102.4489,18038.0
2023-08-11 12:20:00,103.35,103.39,102.81,102.85,9712.0,102.439,102.4786,101.9037,101.9434,9712.0
2023-08-11 12:30:00,102.88,102.9,102.49,102.49,8974.0,101.9731,101.993,101.5866,101.5866,8974.0
2023-08-11 12:40:00,102.39,102.51,102.32,102.37,7958.0,101.4874,101.6064,101.4181,101.4676,7958.0
2023-08-11 12:50:00,102.33,102.41,102.17,102.23,7973.0,101.428,101.5073,101.2694,101.3289,7973.0
2023-08-11 13:00:00,102.26,102.43,102.01,102.06,6552.0,101.3586,101.5271,101.1108,101.1604,6552.0
2023-08-11 13:10:00,102.06,102.22,102.06,102.22,7793.0,101.1604,101.3189,101.1604,101.3189,7793.0
2023-08-11 13:20:00,102.16,102.44,102.15,102.34,13853.0,101.2595,101.537,101.2496,101.4379,13853.0
2023-08-11 13:30:00,102.34,102.44,102.1,102.12,12850.0,101.4379,101.537,101.2,101.2198,12850.0
2023-08-11 13:40:00,102.11,102.18,101.87,101.91,9007.0,101.2099,101.2793,100.972,101.0117,9007.0
2023-08-11 13:50:00,101.89,102.15,101.89,102.15,8464.0,100.9919,101.2496,100.9919,101.2496,8464.0
2023-08-11 14:00:00,102.13,102.26,101.95,101.95,7132.0,101.2297,101.3586,101.0513,101.0513,7132.0
2023-08-11 14:10:00,102.0,102.0,101.81,101.82,10709.0,101.1009,101.1009,100.9126,100.9225,10709.0
2023-08-11 14:20:00,101.78,101.9,101.63,101.69,9189.0,100.8828,101.0018,100.7341,100.7936,9189.0
2023-08-11 14:30:00,101.71,101.94,101.69,101.86,10633.0,100.8134,101.0414,100.7936,100.9621,10633.0
2023-08-11 14:40:00,101.87,101.91,101.59,101.78,10574.0,100.972,101.0117,100.6945,100.8828,10574.0
2023-08-11 14:50:00,101.8,101.87,101.71,101.79,14067.0,100.9026,100.972,100.8134,100.8927,14067.0
2023-08-11 15:00:00,101.78,101.94,101.67,101.82,17585.0,100.8828,101.0414,100.7738,100.9225,17585.0
2023-08-11 15:10:00,101.81,102.0,101.62,101.63,33262.0,100.9126,101.1009,100.7242,100.7341,33262.0
2023-08-11 15:20:00,101.58,101.8,101.42,101.71,39124.0,100.6846,100.9026,100.526,100.8134,39124.0
2023-08-11 15:30:00,101.67,101.77,101.53,101.63,21075.0,100.7738,100.8729,100.635,100.7341,21075.0
2023-08-11 15:40:00,101.63,101.84,101.49,101.81,42055.0,100.7341,100.9423,100.5954,100.9126,42055.0
2023-08-11 15:50:00,101.81,101.84,101.59,101.72,123027.0,100.9126,100.9423,100.6945,100.8234,123027.0
2023-08-14 09:30:00,101.79,101.96,101.29,101.93,24642.0,100.8927,101.0612,100.3971,101.0315,24642.0
2023-08-14 09:40:00,102.0,102.39,101.79,102.02,4261.0,101.1009,101.4874,100.8927,101.1207,4261.0
2023-08-14 09:50:00,102.21,102.7,102.13,102.5,6810.0,101.309,101.7947,101.2297,101.5965,6810.0
2023-08-14 10:00:00,102.63,102.93,102.44,102.84,9877.0,101.7253,102.0227,101.537,101.9335,9877.0
2023-08-14 10:10:00,102.85,102.98,102.74,102.88,12370.0,101.9434,102.0722,101.8344,101.9731,12370.0
2023-08-14 10:20:00,102.92,103.2,102.87,102.98,10035.0,102.0128,102.2903,101.9632,102.0722,10035.0
2023-08-14 10:30:00,103.02,103.64,103.0,103.49,12239.0,102.1119,102.7264,102.0921,102.5777,12239.0
2023-08-14 10:40:00,103.5,103.63,103.44,103.63,6545.0,102.5877,102.7165,102.5282,102.7165,6545.0
2023-08-14 10:50:00,103.66,103.85,103.54,103.85,8235.0,102.7463,102.9346,102.6273,102.9346,8235.0
2023-08-14 11:00:00,103.87,104.09,103.78,103.98,8932.0,102.9544,103.1725,102.8652,103.0634,8932.0
2023-08-14 11:10:00,103.99,103.99,103.55,103.61,9535.0,103.0733,103.0733,102.6372,102.6967,9535.0
2023-08-14 11:20:00,103.58,103.6,103.33,103.4,7451.0,102.667,102.6868,102.4192,102.4885,7451.0
2023-08-14 11:30:00,103.56,103.58,103.28,103.38,4191.0,102.6471,102.667,102.3696,102.4687,4191.0
2023-08-14 11:40:00,103.39,103.67,103.34,103.63,2509.0,102.4786,102.7562,102.4291,102.7165,2509.0
2023-08-14 11:50:00,103.8,103.87,103.53,103.57,5926.0,102.885,102.9544,102.6174,102.657,5926.0
2023-08-14 12:00:00,103.61,103.71,103.58,103.63,4734.0,102.6967,102.7958,102.667,102.7165,4734.0
2023-08-14 12:10:00,103.62,103.68,103.54,103.66,4844.0,102.7066,102.7661,102.6273,102.7463,4844.0
2023-08-14 12:20:00,103.71,104.1,103.58,103.95,8772.0,102.7958,103.1824,102.667,103.0337,8772.0
2023-08-14 12:30:00,103.94,104.13,103.86,103.98,6810.0,103.0238,103.2121,102.9445,103.0634,6810.0
2023-08-14 12:40:00,103.94,104.04,103.94,103.94,5222.0,103.0238,103.1229,103.0238,103.0238,5222.0
2023-08-14 12:50:00,104.03,104.1,103.91,104.09,5700.0,103.113,103.1824,102.994,103.1725,5700.0
2023-08-14 13:00:00,104.1,104.17,104.01,104.15,4107.0,103.1824,103.2518,103.0932,103.2319,4107.0
2023-08-14 13:10:00,104.18,104.27,104.1,104.21,6417.0,103.2617,103.3509,103.1824,103.2914,6417.0
2023-08-14 13:20:00,104.22,104.31,104.05,104.31,8100.0,103.3013,103.3905,103.1328,103.3905,8100.0
2023-08-14 13:30:00,104.31,104.31,104.01,104.05,4406.0,103.3905,103.3905,103.0932,103.1328,4406.0
2023-08-14 13:40:00,104.06,104.08,103.85,103.9,12222.0,103.1427,103.1625,102.9346,102.9841,12222.0
2023-08-14 13:50:00,103.89,104.0,103.75,103.98,8161.0,102.9742,103.0833,102.8355,103.0634,8161.0
2023-08-14 14:00:00,104.02,104.12,103.93,104.01,4683.0,103.1031,103.2022,103.0139,103.0932,4683.0
2023-08-14 14:10:00,103.98,104.11,103.92,103.99,5278.0,103.0634,103.1923,103.004,103.0733,5278.0
2023-08-14 14:20:00,104.02,104.05,103.86,103.99,5052.0,103.1031,103.1328,102.9445,103.0733,5052.0
2023-08-14 14:30:00,103.99,104.01,103.8,104.0,6015.0,103.0733,103.0932,102.885,103.0833,6015.0
2023-08-14 14:40:00,104.03,104.13,103.92,104.1,5673.0,103.113,103.2121,103.004,103.1824,5673.0
2023-08-14 14:50:00,104.11,104.18,104.05,104.05,7448.0,103.1923,103.2617,103.1328,103.1328,7448.0
2023-08-14 15:00:00,104.08,104.19,103.98,104.17,17099.0,103.1625,103.2716,103.0634,103.2518,17099.0
2023-08-14 15:10:00,104.15,104.42,104.13,104.42,10432.0,103.2319,103.4996,103.2121,103.4996,10432.0
2023-08-14 15:20:00,104.4,104.44,104.18,104.32,13827.0,103.4797,103.5194,103.2617,103.4004,13827.0
2023-08-14 15:30:00,104.36,104.52,104.33,104.42,12351.0,103.4401,103.5987,103.4103,103.4996,12351.0
2023-08-14 15:40:00,104.42,104.53,104.36,104.48,28318.0,103.4996,103.6086,103.4401,103.559,28318.0
2023-08-14 15:50:00,104.44,104.76,104.4,104.69,150386.0,103.5194,103.8366,103.4797,103.7672,150386.0
2023-08-15 09:30:00,103.85,104.07,103.35,103.9,14792.0,102.9346,103.1526,102.439,102.9841,14792.0
2023-08-15 09:40:00,103.84,104.13,103.43,103.97,80857.0,102.9247,103.2121,102.5183,103.0535,80857.0
2023-08-15 09:50:00,103.98,104.1,103.21,103.45,15403.0,103.0634,103.1824,102.3002,102.5381,15403.0
2023-08-15 10:00:00,103.19,103.29,102.82,102.91,8186.0,102.2804,102.3795,101.9137,102.0029,8186.0
2023-08-15 10:10:00,103.09,103.1,102.84,103.04,5270.0,102.1813,102.1912,101.9335,102.1317,5270.0
2023-08-15 10:20:00,103.04,103.28,103.03,103.21,8044.0,102.1317,102.3696,102.1218,102.3002,8044.0
2023-08-15 10:30:00,103.22,103.24,102.86,103.05,7592.0,102.3101,102.33,101.9533,102.1416,7592.0
2023-08-15 10:40:00,103.05,103.16,102.95,103.14,4367.0,102.1416,102.2507,102.0425,102.2308,4367.0
2023-08-15 10:50:00,103.05,103.15,102.96,102.97,5159.0,102.1416,102.2407,102.0524,102.0623,5159.0
2023-08-15 11:00:00,102.97,103.26,102.96,103.17,2720.0,102.0623,102.3498,102.0524,102.2606,2720.0
2023-08-15 11:10:00,103.15,103.22,102.91,103.0,6044.0,102.2407,102.3101,102.0029,102.0921,6044.0
2023-08-15 11:20:00,102.96,102.99,102.78,102.97,4550.0,102.0524,102.0822,101.874,102.0623,4550.0
2023-08-15 11:30:00,102.99,103.02,102.89,102.97,4763.0,102.0822,102.1119,101.983,102.0623,4763.0
2023-08-15 11:40:00,102.97,103.01,102.71,102.77,4768.0,102.0623,102.102,101.8046,101.8641,4768.0
2023-08-15 11:50:00,102.86,103.0,102.79,103.0,4716.0,101.9533,102.0921,101.8839,102.0921,4716.0
2023-08-15 12:00:00,103.06,103.14,102.63,102.7,3710.0,102.1515,102.2308,101.7253,101.7947,3710.0
2023-08-15 12:10:00,102.65,102.83,102.64,102.8,3260.0,101.7452,101.9236,101.7352,101.8938,3260.0
2023-08-15 12:20:00,102.84,102.88,102.71,102.75,4177.0,101.9335,101.9731,101.8046,101.8443,4177.0
2023-08-15 12:30:00,102.76,102.76,102.6,102.6,4007.0,101.8542,101.8542,101.6956,101.6956,4007.0
2023-08-15 12:40:00,102.57,102.68,102.5,102.56,4356.0,101.6659,101.7749,101.5965,101.6559,4356.0
2023-08-15 12:50:00,102.52,102.67,102.52,102.67,3818.0,101.6163,101.765,101.6163,101.765,3818.0
2023-08-15 13:00:00,102.67,102.67,102.49,102.51,3602.0,101.765,101.765,101.5866,101.6064,3602.0
2023-08-15 13:10:00,102.54,102.79,102.54,102.74,4081.0,101.6361,101.8839,101.6361,101.8344,4081.0
2023-08-15 13:20:00,102.73,102.8,102.65,102.75,3903.0,101.8244,101.8938,101.7452,101.8443,3903.0
2023-08-15 13:30:00,102.75,102.88,102.57,102.83,3896.0,101.8443,101.9731,101.6659,101.9236,3896.0
2023-08-15 13:40:00,102.81,102.85,102.68,102.76,4102.0,101.9037,101.9434,101.7749,101.8542,4102.0
2023-08-15 13:50:00,102.75,102.78,102.69,102.71,3135.0,101.8443,101.874,101.7848,101.8046,3135.0
2023-08-15 14:00:00,102.68,102.72,102.59,102.61,3579.0,101.7749,101.8145,101.6857,101.7055,3579.0
2023-08-15 14:10:00,102.61,102.64,102.51,102.56,4107.0,101.7055,101.7352,101.6064,101.6559,4107.0
2023-08-15 14:20:00,102.58,102.63,102.47,102.63,7307.0,101.6758,101.7253,101.5667,101.7253,7307.0
2023-08-15 14:30:00,102.51,102.73,102.51,102.62,3013.0,101.6064,101.8244,101.6064,101.7154,3013.0
2023-08-15 14:40:00,102.62,102.68,102.56,102.56,4900.0,101.7154,101.7749,101.6559,101.6559,4900.0
2023-08-15 14:50:00,102.58,102.67,102.5,102.55,5245.0,101.6758,101.765,101.5965,101.646,5245.0
2023-08-15 15:00:00,102.59,102.66,102.37,102.39,14960.0,101.6857,101.7551,101.4676,101.4874,14960.0
2023-08-15 15:10:00,102.39,102.46,102.15,102.26,10177.0,101.4874,101.5568,101.2496,101.3586,10177.0
2023-08-15 15:20:00,102.23,102.28,101.88,101.95,19219.0,101.3289,101.3784,100.9819,101.0513,19219.0
2023-08-15 15:30:00,101.92,102.07,101.78,101.85,15573.0,101.0216,101.1703,100.8828,100.9522,15573.0
2023-08-15 15:40:00,101.85,102.01,101.8,101.98,18167.0,100.9522,101.1108,100.9026,101.0811,18167.0
2023-08-15 15:50:00,101.96,102.06,101.68,101.82,80985.0,101.0612,101.1604,100.7837,100.9225,80985.0
2023-08-16 09:30:00,102.18,102.18,101.61,102.08,16498.0,101.2793,101.2793,100.7143,101.1802,16498.0
2023-08-16 09:40:00,102.1,102.49,101.9,102.4,10108.0,101.2,101.5866,101.0018,101.4974,10108.0
2023-08-16 09:50:00,102.35,102.38,102.02,102.32,10104.0,101.4478,101.4775,101.1207,101.4181,10104.0
2023-08-16 10:00:00,102.22,102.32,101.79,102.28,7722.0,101.3189,101.4181,100.8927,101.3784,7722.0
2023-08-16 10:10:00,102.26,102.55,102.22,102.55,9746.0,101.3586,101.646,101.3189,101.646,9746.0
2023-08-16 10:20:00,102.51,102.61,102.24,102.47,10670.0,101.6064,101.7055,101.3388,101.5667,10670.0
2023-08-16 10:30:00,102.46,102.6,102.37,102.53,8685.0,101.5568,101.6956,101.4676,101.6262,8685.0
2023-08-16 10:40:00,102.54,102.72,102.49,102.52,5300.0,101.6361,101.8145,101.5866,101.6163,5300.0
2023-08-16 10:50:00,102.53,103.03,102.52,103.02,8374.0,101.6262,102.1218,101.6163,102.1119,8374.0
2023-08-16 11:00:00,103.03,103.08,102.77,102.9,7911.0,102.1218,102.1714,101.8641,101.993,7911.0
2023-08-16 11:10:00,102.88,102.89,102.66,102.8,12083.0,101.9731,101.983,101.7551,101.8938,12083.0
2023-08-16 11:20:00,102.79,102.87,102.69,102.8,14229.0,101.8839,101.9632,101.7848,101.8938,14229.0
2023-08-16 11:30:00,102.83,102.83,102.53,102.53,12663.0,101.9236,101.9236,101.6262,101.6262,12663.0
2023-08-16 11:40:00,102.52,102.57,102.18,102.2,9448.0,101.6163,101.6659,101.2793,101.2991,9448.0
2023-08-16 11:50:00,102.2,102.25,101.91,101.95,14130.0,101.2991,101.3487,101.0117,101.0513,14130.0
2023-08-16 12:00:00,101.88,102.11,101.86,101.86,7359.0,100.9819,101.2099,100.9621,100.9621,7359.0
2023-08-16 12:10:00,101.79,101.8,101.58,101.73,8369.0,100.8927,100.9026,100.6846,100.8333,8369.0
2023-08-16 12:20:00,101.7,101.76,101.59,101.68,8162.0,100.8035,100.863,100.6945,100.7837,8162.0
2023-08-16 12:30:00,101.75,101.86,101.64,101.76,8296.0,100.8531,100.9621,100.7441,100.863,8296.0
2023-08-16 12:40:00,101.74,101.81,101.7,101.75,4369.0,100.8432,100.9126,100.8035,100.8531,4369.0
2023-08-16 12:50:00,101.78,101.8,101.59,101.69,7900.0,100.8828,100.9026,100.6945,100.7936,7900.0
2023-08-16 13:00:00,101.78,101.82,101.62,101.67,6219.0,100.8828,100.9225,100.7242,100.7738,6219.0
2023-08-16 13:10:00,101.67,101.68,101.52,101.63,10343.0,100.7738,100.7837,100.6251,100.7341,10343.0
2023-08-16 13:20:00,101.62,101.75,101.52,101.6,6534.0,100.7242,100.8531,100.6251,100.7044,6534.0
2023-08-16 13:30:00,101.61,101.76,101.57,101.75,5884.0,100.7143,100.863,100.6747,100.8531,5884.0
2023-08-16 13:40:00,101.73,102.08,101.73,102.04,9536.0,100.8333,101.1802,100.8333,101.1405,9536.0
2023-08-16 13:50:00,102.03,102.08,101.82,101.82,6673.0,101.1306,101.1802,100.9225,100.9225,6673.0
2023-08-16 14:00:00,101.77,101.8,101.55,101.76,8496.0,100.8729,100.9026,100.6549,100.863,8496.0
2023-08-16 14:10:00,101.71,101.84,101.47,101.78,10499.0,100.8134,100.9423,100.5756,100.8828,10499.0
2023-08-16 14:20:00,101.75,102.45,101.75,102.37,29594.0,100.8531,101.5469,100.8531,101.4676,29594.0
2023-08-16 14:30:00,102.37,102.63,102.31,102.55,26890.0,101.4676,101.7253,101.4082,101.646,26890.0
2023-08-16 14:40:00,102.51,102.53,102.18,102.24,37420.0,101.6064,101.6262,101.2793,101.3388,37420.0
2023-08-16 14:50:00,102.23,102.3,101.83,102.3,57574.0,101.3289,101.3982,100.9324,101.3982,57574.0
2023-08-16 15:00:00,102.29,102.3,101.94,102.04,52434.0,101.3883,101.3982,101.0414,101.1405,52434.0
2023-08-16 15:10:00,102.08,102.16,101.49,101.56,20671.0,101.1802,101.2595,100.5954,100.6648,20671.0
2023-08-16 15:20:00,101.56,101.7,101.46,101.67,19691.0,100.6648,100.8035,100.5656,100.7738,19691.0
2023-08-16 15:30:00,101.66,101.77,101.43,101.46,22695.0,100.7639,100.8729,100.5359,100.5656,22695.0
2023-08-16 15:40:00,101.44,101.5,101.29,101.46,33223.0,100.5458,100.6053,100.3971,100.5656,33223.0
2023-08-16 15:50:00,101.46,101.53,101.19,101.29,112940.0,100.5656,100.635,100.298,100.3971,112940.0
2023-08-17 09:30:00,101.61,101.9,101.33,101.46,19973.0,100.7143,101.0018,100.4368,100.5656,19973.0
2023-08-17 09:40:00,101.45,101.87,101.2,101.37,7313.0,100.5557,100.972,100.3079,100.4764,7313.0
2023-08-17 09:50:00,101.5,101.65,101.17,101.27,6398.0,100.6053,100.754,100.2782,100.3773,6398.0
2023-08-17 10:00:00,101.34,101.58,101.22,101.58,9127.0,100.4467,100.6846,100.3278,100.6846,9127.0
2023-08-17 10:10:00,101.57,101.57,101.04,101.09,8808.0,100.6747,100.6747,100.1493,100.1989,8808.0
2023-08-17 10:20:00,101.11,101.26,101.09,101.13,5200.0,100.2187,100.3674,100.1989,100.2386,5200.0
2023-08-17 10:30:00,101.12,101.21,100.67,100.86,9390.0,100.2286,100.3178,99.7826,99.9709,9390.0
2023-08-17 10:40:00,100.89,100.94,100.66,100.89,8601.0,100.0007,100.0502,99.7727,100.0007,8601.0
2023-08-17 10:50:00,100.96,101.19,100.93,101.14,8357.0,100.0701,100.298,100.0403,100.2485,8357.0
2023-08-17 11:00:00,101.14,101.17,100.85,100.85,7410.0,100.2485,100.2782,99.961,99.961,7410.0
2023-08-17 11:10:00,100.94,101.01,100.84,100.94,9068.0,100.0502,100.1196,99.9511,100.0502,9068.0
2023-08-17 11:20:00,100.97,101.11,100.82,101.0,7472.0,100.08,100.2187,99.9313,100.1097,7472.0
2023-08-17 11:30:00,101.0,101.05,100.73,100.98,7045.0,100.1097,100.1593,99.8421,100.0899,7045.0
2023-08-17 11:40:00,101.03,101.19,100.89,100.9,3488.0,100.1394,100.298,100.0007,100.0106,3488.0
2023-08-17 11:50:00,100.94,101.35,100.94,101.31,4862.0,100.0502,100.4566,100.0502,100.417,4862.0
2023-08-17 12:00:00,101.26,101.33,101.17,101.18,10776.0,100.3674,100.4368,100.2782,100.2881,10776.0
2023-08-17 12:10:00,101.2,101.53,101.2,101.47,7299.0,100.3079,100.635,100.3079,100.5756,7299.0
2023-08-17 12:20:00,101.47,101.68,101.39,101.64,8098.0,100.5756,100.7837,100.4963,100.7441,8098.0
2023-08-17 12:30:00,101.71,101.85,101.65,101.66,11316.0,100.8134,100.9522,100.754,100.7639,11316.0
2023-08-17 12:40:00,101.71,101.84,101.71,101.79,5187.0,100.8134,100.9423,100.8134,100.8927,5187.0
2023-08-17 12:50:00,101.83,102.03,101.77,101.92,7437.0,100.9324,101.1306,100.8729,101.0216,7437.0
2023-08-17 13:00:00,102.0,102.0,101.73,101.78,6892.0,101.1009,101.1009,100.8333,100.8828,6892.0
2023-08-17 13:10:00,101.73,101.86,101.71,101.74,6008.0,100.8333,100.9621,100.8134,100.8432,6008.0
2023-08-17 13:20:00,101.74,101.75,101.49,101.57,5300.0,100.8432,100.8531,100.5954,100.6747,5300.0
2023-08-17 13:30:00,101.54,101.67,101.45,101.65,6473.0,100.6449,100.7738,100.5557,100.754,6473.0
2023-08-17 13:40:00,101.62,101.63,101.32,101.47,3728.0,100.7242,100.7341,100.4269,100.5756,3728.0
2023-08-17 13:50:00,101.46,101.48,101.31,101.31,7549.0,100.5656,100.5855,100.417,100.417,7549.0
2023-08-17 14:00:00,101.28,101.29,101.0,101.12,4862.0,100.3872,100.3971,100.1097,100.2286,4862.0
2023-08-17 14:10:00,101.1,101.17,101.0,101.11,3200.0,100.2088,100.2782,100.1097,100.2187,3200.0
2023-08-17 14:20:00,101.17,101.2,101.04,101.13,6016.0,100.2782,100.3079,100.1493,100.2386,6016.0
2023-08-17 14:30:00,101.09,101.11,100.91,100.99,7277.0,100.1989,100.2187,100.0205,100.0998,7277.0
2023-08-17 14:40:00,100.99,101.01,100.66,100.75,7102.0,100.0998,100.1196,99.7727,99.8619,7102.0
2023-08-17 14:50:00,100.78,100.82,100.58,100.67,12343.0,99.8916,99.9313,99.6934,99.7826,12343.0
2023-08-17 15:00:00,100.65,100.78,100.48,100.51,8630.0,99.7628,99.8916,99.5943,99.624,8630.0
2023-08-17 15:10:00,100.47,100.65,100.32,100.65,12483.0,99.5844,99.7628,99.4357,99.7628,12483.0
2023-08-17 15:20:00,100.62,100.77,100.48,100.72,13639.0,99.733,99.8817,99.5943,99.8322,13639.0
2023-08-17 15:30:00,100.77,100.78,100.52,100.66,21321.0,99.8817,99.8916,99.6339,99.7727,21321.0
2023-08-17 15:40:00,100.68,100.75,100.55,100.62,24047.0,99.7925,99.8619,99.6637,99.733,24047.0
2023-08-17 15:50:00,100.74,100.87,100.57,100.57,83835.0,99.852,99.9808,99.6835,99.6835,83835.0
2023-08-18 09:30:00,99.66,100.72,99.39,100.53,36688.0,98.7815,99.8322,98.5139,99.6438,36688.0
2023-08-18 09:40:00,100.49,101.54,100.34,101.39,18717.0,99.6042,100.6449,99.4555,100.4963,18717.0
2023-08-18 09:50:00,101.39,101.48,100.51,100.51,8414.0,100.4963,100.5855,99.624,99.624,8414.0
2023-08-18 10:00:00,100.56,100.73,100.34,100.52,14889.0,99.6736,99.8421,99.4555,99.6339,14889.0
2023-08-18 10:10:00,100.53,100.78,100.14,100.73,12484.0,99.6438,99.8916,99.2573,99.8421,12484.0
2023-08-18 10:20:00,100.66,100.87,100.42,100.43,12647.0,99.7727,99.9808,99.5348,99.5447,12647.0
2023-08-18 10:30:00,100.42,100.77,100.42,100.63,8700.0,99.5348,99.8817,99.5348,99.743,8700.0
2023-08-18 10:40:00,100.58,100.61,100.31,100.39,8075.0,99.6934,99.7231,99.4258,99.5051,8075.0
2023-08-18 10:50:00,100.31,100.54,100.2,100.54,7810.0,99.4258,99.6538,99.3168,99.6538,7810.0
2023-08-18 11:00:00,100.59,100.9,100.58,100.69,8923.0,99.7033,100.0106,99.6934,99.8024,8923.0
2023-08-18 11:10:00,100.68,100.84,100.53,100.56,7236.0,99.7925,99.9511,99.6438,99.6736,7236.0
2023-08-18 11:20:00,100.52,100.61,100.29,100.34,10465.0,99.6339,99.7231,99.406,99.4555,10465.0
2023-08-18 11:30:00,100.36,100.46,100.3,100.3,4250.0,99.4753,99.5745,99.4159,99.4159,4250.0
2023-08-18 11:40:00,100.26,100.45,100.11,100.43,7535.0,99.3762,99.5645,99.2275,99.5447,7535.0
2023-08-18 11:50:00,100.45,100.87,100.45,100.87,5704.0,99.5645,99.9808,99.5645,99.9808,5704.0
2023-08-18 12:00:00,100.83,100.99,100.77,100.95,10322.0,99.9412,100.0998,99.8817,100.0601,10322.0
2023-08-18 12:10:00,100.98,101.04,100.5,100.55,16881.0,100.0899,100.1493,99.6141,99.6637,16881.0
2023-08-18 12:20:00,100.54,100.63,100.52,100.62,7818.0,99.6538,99.743,99.6339,99.733,7818.0
2023-08-18 12:30:00,100.59,100.69,100.48,100.66,8244.0,99.7033,99.8024,99.5943,99.7727,8244.0
2023-08-18 12:40:00,100.66,100.91,100.65,100.88,6467.0,99.7727,100.0205,99.7628,99.9908,6467.0
2023-08-18 12:50:00,100.86,100.91,100.6,100.64,7699.0,99.9709,100.0205,99.7132,99.7529,7699.0
2023-08-18 13:00:00,100.64,100.81,100.62,100.75,6281.0,99.7529,99.9214,99.733,99.8619,6281.0
2023-08-18 13:10:00,100.69,100.84,100.59,100.77,6320.0,99.8024,99.9511,99.7033,99.8817,6320.0
2023-08-18 13:20:00,100.71,100.72,100.44,100.64,11016.0,99.8223,99.8322,99.5546,99.7529,11016.0
2023-08-18 13:30:00,100.66,100.7,100.44,100.48,9225.0,99.7727,99.8123,99.5546,99.5943,9225.0
2023-08-18 13:40:00,100.44,100.68,100.37,100.66,5297.0,99.5546,99.7925,99.4853,99.7727,5297.0
2023-08-18 13:50:00,100.66,100.81,100.62,100.76,7362.0,99.7727,99.9214,99.733,99.8718,7362.0
2023-08-18 14:00:00,100.76,100.91,100.68,100.88,7921.0,99.8718,100.0205,99.7925,99.9908,7921.0
2023-08-18 14:10:00,100.85,101.13,100.77,101.06,5447.0,99.961,100.2386,99.8817,100.1692,5447.0
2023-08-18 14:20:00,101.1,101.16,100.9,101.05,8462.0,100.2088,100.2683,100.0106,100.1593,8462.0
2023-08-18 14:30:00,101.1,101.37,101.1,101.35,9436.0,100.2088,100.4764,100.2088,100.4566,9436.0
2023-08-18 14:40:00,101.39,101.51,101.3,101.4,6510.0,100.4963,100.6152,100.4071,100.5062,6510.0
2023-08-18 14:50:00,101.4,101.4,101.19,101.26,8168.0,100.5062,100.5062,100.298,100.3674,8168.0
2023-08-18 15:00:00,101.21,101.26,101.07,101.11,7082.0,100.3178,100.3674,100.1791,100.2187,7082.0
2023-08-18 15:10:00,101.15,101.19,100.93,101.03,14106.0,100.2584,100.298,100.0403,100.1394,14106.0
2023-08-18 15:20:00,101.01,101.17,100.98,101.13,13952.0,100.1196,100.2782,100.0899,100.2386,13952.0
2023-08-18 15:30:00,101.07,101.17,101.0,101.1,21380.0,100.1791,100.2782,100.1097,100.2088,21380.0
2023-08-18 15:40:00,101.12,101.44,101.11,101.17,29080.0,100.2286,100.5458,100.2187,100.2782,29080.0
2023-08-18 15:50:00,101.17,101.25,100.89,101.01,120529.0,100.2782,100.3575,100.0007,100.1196,120529.0
2023-08-21 09:30:00,101.11,102.24,101.11,102.14,21213.0,100.2187,101.3388,100.2187,101.2396,21213.0
2023-08-21 09:40:00,102.14,102.14,101.84,102.05,5472.0,101.2396,101.2396,100.9423,101.1504,5472.0
2023-08-21 09:50:00,102.06,102.34,101.93,102.28,4726.0,101.1604,101.4379,101.0315,101.3784,4726.0
2023-08-21 10:00:00,102.38,102.44,101.91,102.03,8211.0,101.4775,101.537,101.0117,101.1306,8211.0
2023-08-21 10:10:00,101.88,101.96,101.54,101.54,7110.0,100.9819,101.0612,100.6449,100.6449,7110.0
2023-08-21 10:20:00,101.56,101.74,101.18,101.31,8180.0,100.6648,100.8432,100.2881,100.417,8180.0
2023-08-21 10:30:00,101.18,101.54,101.17,101.36,6537.0,100.2881,100.6449,100.2782,100.4665,6537.0
2023-08-21 10:40:00,101.48,101.56,101.35,101.41,5235.0,100.5855,100.6648,100.4566,100.5161,5235.0
2023-08-21 10:50:00,101.44,101.46,101.22,101.34,5770.0,100.5458,100.5656,100.3278,100.4467,5770.0
2023-08-21 11:00:00,101.28,101.47,101.1,101.17,5502.0,100.3872,100.5756,100.2088,100.2782,5502.0
2023-08-21 11:10:00,101.09,101.09,100.9,101.07,4435.0,100.1989,100.1989,100.0106,100.1791,4435.0
2023-08-21 11:20:00,101.05,101.17,101.02,101.07,3090.0,100.1593,100.2782,100.1295,100.1791,3090.0
2023-08-21 11:30:00,101.05,101.12,100.89,100.96,4071.0,100.1593,100.2286,100.0007,100.0701,4071.0
2023-08-21 11:40:00,100.99,101.08,100.83,101.03,2196.0,100.0998,100.189,99.9412,100.1394,2196.0
2023-08-21 11:50:00,101.03,101.08,100.94,100.99,2930.0,100.1394,100.189,100.0502,100.0998,2930.0
2023-08-21 12:00:00,101.07,101.12,101.05,101.05,3829.0,100.1791,100.2286,100.1593,100.1593,3829.0
2023-08-21 12:10:00,101.03,101.4,100.99,101.4,5061.0,100.1394,100.5062,100.0998,100.5062,5061.0
2023-08-21 12:20:00,101.43,101.53,101.38,101.53,2484.0,100.5359,100.635,100.4863,100.635,2484.0
2023-08-21 12:30:00,101.52,101.64,101.43,101.54,5198.0,100.6251,100.7441,100.5359,100.6449,5198.0
2023-08-21 12:40:00,101.58,101.75,101.58,101.73,3356.0,100.6846,100.8531,100.6846,100.8333,3356.0
2023-08-21 12:50:00,101.73,102.0,101.68,101.91,3670.0,100.8333,101.1009,100.7837,101.0117,3670.0
2023-08-21 13:00:00,101.93,102.07,101.88,102.05,4624.0,101.0315,101.1703,100.9819,101.1504,4624.0
2023-08-21 13:10:00,102.04,102.33,101.98,102.29,8228.0,101.1405,101.428,101.0811,101.3883,8228.0
2023-08-21 13:20:00,102.37,102.57,102.36,102.55,6445.0,101.4676,101.6659,101.4577,101.646,6445.0
2023-08-21 13:30:00,102.53,102.61,102.44,102.47,5011.0,101.6262,101.7055,101.537,101.5667,5011.0
2023-08-21 13:40:00,102.45,102.67,102.43,102.57,5673.0,101.5469,101.765,101.5271,101.6659,5673.0
2023-08-21 13:50:00,102.62,102.62,102.36,102.48,7106.0,101.7154,101.7154,101.4577,101.5767,7106.0
2023-08-21 14:00:00,102.52,102.57,102.41,102.54,4024.0,101.6163,101.6659,101.5073,101.6361,4024.0
2023-08-21 14:10:00,102.54,102.77,102.54,102.63,4284.0,101.6361,101.8641,101.6361,101.7253,4284.0
2023-08-21 14:20:00,102.67,102.71,102.47,102.64,5937.0,101.765,101.8046,101.5667,101.7352,5937.0
2023-08-21 14:30:00,102.67,102.71,102.59,102.67,7090.0,101.765,101.8046,101.6857,101.765,7090.0
2023-08-21 14:40:00,102.68,102.79,102.63,102.76,6263.0,101.7749,101.8839,101.7253,101.8542,6263.0
2023-08-21 14:50:00,102.77,102.77,102.6,102.67,6148.0,101.8641,101.8641,101.6956,101.765,6148.0
2023-08-21 15:00:00,102.7,102.94,102.67,102.88,8082.0,101.7947,102.0326,101.765,101.9731,8082.0
2023-08-21 15:10:00,102.87,103.08,102.87,102.99,11866.0,101.9632,102.1714,101.9632,102.0822,11866.0
2023-08-21 15:20:00,102.96,103.05,102.83,102.83,8176.0,102.0524,102.1416,101.9236,101.9236,8176.0
2023-08-21 15:30:00,102.85,102.85,102.63,102.71,13634.0,101.9434,101.9434,101.7253,101.8046,13634.0
2023-08-21 15:40:00,102.74,102.84,102.65,102.72,16775.0,101.8344,101.9335,101.7452,101.8145,16775.0
2023-08-21 15:50:00,102.71,102.98,102.65,102.74,74101.0,101.8046,102.0722,101.7452,101.8344,74101.0
2023-08-22 09:30:00,104.23,104.29,103.25,103.37,10862.0,103.3112,103.3707,102.3399,102.4588,10862.0
2023-08-22 09:40:00,103.33,103.33,102.96,102.96,1662.0,102.4192,102.4192,102.0524,102.0524,1662.0
2023-08-22 09:50:00,102.89,103.1,102.73,102.89,5137.0,101.983,102.1912,101.8244,101.983,5137.0
2023-08-22 10:00:00,103.06,103.33,102.93,103.12,3681.0,102.1515,102.4192,102.0227,102.211,3681.0
2023-08-22 10:10:00,103.1,103.61,103.1,103.41,4450.0,102.1912,102.6967,102.1912,102.4985,4450.0
2023-08-22 10:20:00,103.54,103.59,103.15,103.29,1956.0,102.6273,102.6769,102.2407,102.3795,1956.0
2023-08-22 10:30:00,103.22,103.23,102.95,103.23,2810.0,102.3101,102.32,102.0425,102.32,2810.0
2023-08-22 10:40:00,103.32,103.36,103.16,103.24,6489.0,102.4092,102.4489,102.2507,102.33,6489.0
2023-08-22 10:50:00,103.25,103.56,103.25,103.42,26221.0,102.3399,102.6471,102.3399,102.5084,26221.0
2023-08-22 11:00:00,103.49,103.49,103.17,103.18,6427.0,102.5777,102.5777,102.2606,102.2705,6427.0
2023-08-22 11:10:00,103.18,103.49,103.1,103.35,19975.0,102.2705,102.5777,102.1912,102.439,19975.0
2023-08-22 11:20:00,103.46,103.54,103.43,103.43,1400.0,102.548,102.6273,102.5183,102.5183,1400.0
2023-08-22 11:30:00,103.37,103.47,103.27,103.27,2980.0,102.4588,102.5579,102.3597,102.3597,2980.0
2023-08-22 11:40:00,103.23,103.23,103.08,103.11,2378.0,102.32,102.32,102.1714,102.2011,2378.0
2023-08-22 11:50:00,103.07,103.07,102.69,102.81,6097.0,102.1615,102.1615,101.7848,101.9037,6097.0
2023-08-22 12:00:00,102.78,102.87,102.72,102.72,2097.0,101.874,101.9632,101.8145,101.8145,2097.0
2023-08-22 12:10:00,102.7,102.71,102.37,102.48,3456.0,101.7947,101.8046,101.4676,101.5767,3456.0
2023-08-22 12:20:00,102.41,102.52,102.37,102.52,4454.0,101.5073,101.6163,101.4676,101.6163,4454.0
2023-08-22 12:30:00,102.49,102.64,102.31,102.64,4375.0,101.5866,101.7352,101.4082,101.7352,4375.0
2023-08-22 12:40:00,102.78,102.78,102.75,102.75,800.0,101.874,101.874,101.8443,101.8443,800.0
2023-08-22 12:50:00,102.79,102.92,102.59,102.59,2000.0,101.8839,102.0128,101.6857,101.6857,2000.0
2023-08-22 13:00:00,102.57,102.61,102.3,102.38,5408.0,101.6659,101.7055,101.3982,101.4775,5408.0
2023-08-22 13:10:00,102.42,102.42,102.08,102.23,5790.0,101.5172,101.5172,101.1802,101.3289,5790.0
2023-08-22 13:20:00,102.25,102.29,102.16,102.25,1812.0,101.3487,101.3883,101.2595,101.3487,1812.0
2023-08-22 13:30:00,102.31,102.46,102.25,102.33,4527.0,101.4082,101.5568,101.3487,101.428,4527.0
2023-08-22 13:40:00,102.28,102.34,102.27,102.27,600.0,101.3784,101.4379,101.3685,101.3685,600.0
2023-08-22 13:50:00,102.17,102.33,102.13,102.3,2907.0,101.2694,101.428,101.2297,101.3982,2907.0
2023-08-22 14:00:00,102.22,102.31,102.12,102.26,2200.0,101.3189,101.4082,101.2198,101.3586,2200.0
2023-08-22 14:10:00,102.31,102.33,102.19,102.19,2505.0,101.4082,101.428,101.2892,101.2892,2505.0
2023-08-22 14:20:00,102.28,102.39,102.27,102.38,2600.0,101.3784,101.4874,101.3685,101.4775,2600.0
2023-08-22 14:30:00,102.58,102.77,102.58,102.74,1524.0,101.6758,101.8641,101.6758,101.8344,1524.0
2023-08-22 14:40:00,102.78,102.81,102.6,102.81,5416.0,101.874,101.9037,101.6956,101.9037,5416.0
2023-08-22 14:50:00,102.84,102.94,102.78,102.92,5854.0,101.9335,102.0326,101.874,102.0128,5854.0
2023-08-22 15:00:00,102.97,103.06,102.91,103.04,6534.0,102.0623,102.1515,102.0029,102.1317,6534.0
2023-08-22 15:10:00,103.06,103.25,103.01,103.15,9883.0,102.1515,102.3399,102.102,102.2407,9883.0
2023-08-22 15:20:00,103.15,103.23,103.02,103.11,19193.0,102.2407,102.32,102.1119,102.2011,19193.0
2023-08-22 15:30:00,103.13,103.14,102.72,102.74,18683.0,102.2209,102.2308,101.8145,101.8344,18683.0
2023-08-22 15:40:00,102.76,102.79,102.64,102.74,23859.0,101.8542,101.8839,101.7352,101.8344,23859.0
2023-08-22 15:50:00,102.78,102.94,102.74,102.76,99286.0,101.874,102.0326,101.8344,101.8542,99286.0
2023-08-23 09:30:00,102.62,103.59,102.62,103.27,20893.0,101.7154,102.6769,101.7154,102.3597,20893.0
2023-08-23 09:40:00,103.56,104.0,103.5,103.82,5453.0,102.6471,103.0833,102.5877,102.9048,5453.0
2023-08-23 09:50:00,103.81,104.29,103.69,104.22,7941.0,102.8949,103.3707,102.776,103.3013,7941.0
2023-08-23 10:00:00,104.23,104.32,104.07,104.3,7414.0,103.3112,103.4004,103.1526,103.3806,7414.0
2023-08-23 10:10:00,104.23,104.48,104.23,104.37,9710.0,103.3112,103.559,103.3112,103.45,9710.0
2023-08-23 10:20:00,104.34,104.67,104.32,104.49,5891.0,103.4203,103.7473,103.4004,103.5689,5891.0
2023-08-23 10:30:00,104.53,104.62,104.42,104.52,6831.0,103.6086,103.6978,103.4996,103.5987,6831.0
2023-08-23 10:40:00,104.56,104.79,104.55,104.79,5888.0,103.6383,103.8663,103.6284,103.8663,5888.0
2023-08-23 10:50:00,104.78,104.99,104.77,104.89,7215.0,103.8564,104.0645,103.8465,103.9654,7215.0
2023-08-23 11:00:00,104.95,105.14,104.85,105.11,8405.0,104.0249,104.2132,103.9258,104.1835,8405.0
2023-08-23 11:10:00,105.1,105.2,105.05,105.19,8263.0,104.1736,104.2727,104.124,104.2628,8263.0
2023-08-23 11:20:00,105.18,105.21,105.06,105.1,6289.0,104.2529,104.2826,104.1339,104.1736,6289.0
2023-08-23 11:30:00,105.11,105.13,104.88,104.99,9192.0,104.1835,104.2033,103.9555,104.0645,9192.0
2023-08-23 11:40:00,105.02,105.12,104.95,105.01,8298.0,104.0943,104.1934,104.0249,104.0844,8298.0
2023-08-23 11:50:00,105.04,105.13,105.0,105.08,6716.0,104.1141,104.2033,104.0744,104.1537,6716.0
2023-08-23 12:00:00,105.06,105.1,104.95,105.08,5547.0,104.1339,104.1736,104.0249,104.1537,5547.0
2023-08-23 12:10:00,105.08,105.12,104.78,104.82,22132.0,104.1537,104.1934,103.8564,103.896,22132.0
2023-08-23 12:20:00,104.79,105.08,104.78,104.99,8713.0,103.8663,104.1537,103.8564,104.0645,8713.0
2023-08-23 12:30:00,105.02,105.07,104.92,105.07,3838.0,104.0943,104.1438,103.9951,104.1438,3838.0
2023-08-23 12:40:00,105.04,105.14,104.97,105.09,7317.0,104.1141,104.2132,104.0447,104.1636,7317.0
2023-08-23 12:50:00,105.11,105.19,104.99,104.99,9500.0,104.1835,104.2628,104.0645,104.0645,9500.0
2023-08-23 13:00:00,105.01,105.27,104.98,105.27,3305.0,104.0844,104.3421,104.0546,104.3421,3305.0
2023-08-23 13:10:00,105.22,105.41,105.16,105.36,13613.0,104.2925,104.4808,104.233,104.4313,13613.0
2023-08-23 13:20:00,105.33,105.6,105.27,105.6,4720.0,104.4015,104.6691,104.3421,104.6691,4720.0
2023-08-23 13:30:00,105.58,105.67,105.46,105.55,2859.0,104.6493,104.7385,104.5304,104.6196,2859.0
2023-08-23 13:40:00,105.56,105.63,105.5,105.59,4973.0,104.6295,104.6989,104.57,104.6592,4973.0
2023-08-23 13:50:00,105.63,105.64,105.5,105.58,2633.0,104.6989,104.7088,104.57,104.6493,2633.0
2023-08-23 14:00:00,105.6,105.7,105.56,105.6,3771.0,104.6691,104.7683,104.6295,104.6691,3771.0
2023-08-23 14:10:00,105.59,105.61,105.45,105.48,5000.0,104.6592,104.6791,104.5205,104.5502,5000.0
2023-08-23 14:20:00,105.45,105.58,105.4,105.52,3840.0,104.5205,104.6493,104.4709,104.5899,3840.0
2023-08-23 14:30:00,105.52,105.52,105.14,105.25,4400.0,104.5899,104.5899,104.2132,104.3222,4400.0
2023-08-23 14:40:00,105.29,105.32,105.21,105.3,3100.0,104.3619,104.3916,104.2826,104.3718,3100.0
2023-08-23 14:50:00,105.24,105.48,105.23,105.48,5075.0,104.3123,104.5502,104.3024,104.5502,5075.0
2023-08-23 15:00:00,105.46,105.8,105.36,105.8,8495.0,104.5304,104.8674,104.4313,104.8674,8495.0
2023-08-23 15:10:00,105.82,105.92,105.77,105.87,9773.0,104.8872,104.9863,104.8377,104.9368,9773.0
2023-08-23 15:20:00,105.85,105.92,105.74,105.92,10503.0,104.9169,104.9863,104.8079,104.9863,10503.0
2023-08-23 15:30:00,105.9,105.9,105.65,105.72,17629.0,104.9665,104.9665,104.7187,104.7881,17629.0
2023-08-23 15:40:00,105.73,105.9,105.71,105.72,22906.0,104.798,104.9665,104.7782,104.7881,22906.0
2023-08-23 15:50:00,105.69,105.69,105.22,105.36,87393.0,104.7584,104.7584,104.2925,104.4313,87393.0
2023-08-24 09:30:00,106.71,106.75,105.51,105.58,17329.0,105.7694,105.809,104.5799,104.6493,17329.0
2023-08-24 09:40:00,105.69,105.69,105.11,105.53,9278.0,104.7584,104.7584,104.1835,104.5998,9278.0
2023-08-24 09:50:00,105.52,105.85,105.35,105.74,4825.0,104.5899,104.9169,104.4214,104.8079,4825.0
2023-08-24 10:00:00,105.83,105.97,105.36,105.48,17265.0,104.8971,105.0359,104.4313,104.5502,17265.0
2023-08-24 10:10:00,105.48,105.51,105.17,105.3,7977.0,104.5502,104.5799,104.2429,104.3718,7977.0
2023-08-24 10:20:00,105.28,105.47,104.81,104.81,8515.0,104.352,104.5403,103.8861,103.8861,8515.0
2023-08-24 10:30:00,104.8,105.04,104.63,104.97,13917.0,103.8762,104.1141,103.7077,104.0447,13917.0
2023-08-24 10:40:00,104.97,105.03,104.54,104.62,4803.0,104.0447,104.1042,103.6185,103.6978,4803.0
2023-08-24 10:50:00,104.63,104.79,104.29,104.35,5446.0,103.7077,103.8663,103.3707,103.4302,5446.0
2023-08-24 11:00:00,104.28,104.29,103.97,104.0,8992.0,103.3608,103.3707,103.0535,103.0833,8992.0
2023-08-24 11:10:00,104.01,104.12,103.79,104.07,11724.0,103.0932,103.2022,102.8751,103.1526,11724.0
2023-08-24 11:20:00,104.06,104.16,103.68,103.73,4972.0,103.1427,103.2418,102.7661,102.8156,4972.0
2023-08-24 11:30:00,103.65,103.72,103.32,103.32,7758.0,102.7363,102.8057,102.4092,102.4092,7758.0
2023-08-24 11:40:00,103.39,103.39,103.08,103.14,7025.0,102.4786,102.4786,102.1714,102.2308,7025.0
2023-08-24 11:50:00,103.14,103.14,102.76,102.97,12586.0,102.2308,102.2308,101.8542,102.0623,12586.0
2023-08-24 12:00:00,102.94,103.1,102.75,103.05,11109.0,102.0326,102.1912,101.8443,102.1416,11109.0
2023-08-24 12:10:00,103.01,103.23,102.95,103.09,7684.0,102.102,102.32,102.0425,102.1813,7684.0
2023-08-24 12:20:00,103.1,103.26,102.97,102.98,6258.0,102.1912,102.3498,102.0623,102.0722,6258.0
2023-08-24 12:30:00,102.95,103.24,102.84,103.24,8899.0,102.0425,102.33,101.9335,102.33,8899.0
2023-08-24 12:40:00,103.28,103.62,103.28,103.62,6032.0,102.3696,102.7066,102.3696,102.7066,6032.0
2023-08-24 12:50:00,103.56,103.56,103.15,103.25,2680.0,102.6471,102.6471,102.2407,102.3399,2680.0
2023-08-24 13:00:00,103.23,103.29,103.03,103.23,4443.0,102.32,102.3795,102.1218,102.32,4443.0
2023-08-24 13:10:00,103.25,103.3,102.9,102.91,9655.0,102.3399,102.3894,101.993,102.0029,9655.0
2023-08-24 13:20:00,102.95,103.01,102.62,102.75,10138.0,102.0425,102.102,101.7154,101.8443,10138.0
2023-08-24 13:30:00,102.88,102.97,102.8,102.94,3666.0,101.9731,102.0623,101.8938,102.0326,3666.0
2023-08-24 13:40:00,102.93,102.93,102.73,102.76,5872.0,102.0227,102.0227,101.8244,101.8542,5872.0
2023-08-24 13:50:00,102.81,102.86,102.66,102.73,6358.0,101.9037,101.9533,101.7551,101.8244,6358.0
2023-08-24 14:00:00,102.81,103.09,102.81,102.97,4562.0,101.9037,102.1813,101.9037,102.0623,4562.0
2023-08-24 14:10:00,103.13,103.33,103.13,103.16,2303.0,102.2209,102.4192,102.2209,102.2507,2303.0
2023-08-24 14:20:00,103.25,103.34,103.15,103.23,3314.0,102.3399,102.4291,102.2407,102.32,3314.0
2023-08-24 14:30:00,103.2,103.36,103.08,103.08,3528.0,102.2903,102.4489,102.1714,102.1714,3528.0
2023-08-24 14:40:00,103.03,103.07,102.82,102.94,4617.0,102.1218,102.1615,101.9137,102.0326,4617.0
2023-08-24 14:50:00,103.02,103.04,102.78,102.95,4035.0,102.1119,102.1317,101.874,102.0425,4035.0
2023-08-24 15:00:00,102.98,103.02,102.38,102.39,6172.0,102.0722,102.1119,101.4775,101.4874,6172.0
2023-08-24 15:10:00,102.29,102.49,102.26,102.38,8775.0,101.3883,101.5866,101.3586,101.4775,8775.0
2023-08-24 15:20:00,102.44,102.55,102.27,102.33,10050.0,101.537,101.646,101.3685,101.428,10050.0
2023-08-24 15:30:00,102.37,102.52,102.15,102.22,15823.0,101.4676,101.6163,101.2496,101.3189,15823.0
2023-08-24 15:40:00,102.23,102.32,102.0,102.22,36758.0,101.3289,101.4181,101.1009,101.3189,36758.0
2023-08-24 15:50:00,102.26,102.4,101.83,102.13,129249.0,101.3586,101.4974,100.9324,101.2297,129249.0
2023-08-25 09:30:00,102.66,103.54,102.51,103.02,11574.0,101.7551,102.6273,101.6064,102.1119,11574.0
2023-08-25 09:40:00,102.92,103.04,102.55,102.77,24833.0,102.0128,102.1317,101.646,101.8641,24833.0
2023-08-25 09:50:00,102.97,103.19,102.84,103.15,5278.0,102.0623,102.2804,101.9335,102.2407,5278.0
2023-08-25 10:00:00,103.06,103.6,102.6,102.62,10065.0,102.1515,102.6868,101.6956,101.7154,10065.0
2023-08-25 10:10:00,102.78,104.14,102.77,103.24,11989.0,101.874,103.222,101.8641,102.33,11989.0
2023-08-25 10:20:00,102.89,103.15,102.43,102.63,6350.0,101.983,102.2407,101.5271,101.7253,6350.0
2023-08-25 10:30:00,102.56,102.7,102.12,102.22,6651.0,101.6559,101.7947,101.2198,101.3189,6651.0
2023-08-25 10:40:00,102.27,102.41,101.63,101.76,11349.0,101.3685,101.5073,100.7341,100.863,11349.0
2023-08-25 10:50:00,101.88,101.93,101.62,101.62,18108.0,100.9819,101.0315,100.7242,100.7242,18108.0
2023-08-25 11:00:00,101.63,102.1,101.61,102.1,9819.0,100.7341,101.2,100.7143,101.2,9819.0
2023-08-25 11:10:00,102.27,102.27,101.89,102.12,10670.0,101.3685,101.3685,100.9919,101.2198,10670.0
2023-08-25 11:20:00,102.09,102.58,101.95,102.54,4733.0,101.1901,101.6758,101.0513,101.6361,4733.0
2023-08-25 11:30:00,102.59,102.71,102.25,102.71,5714.0,101.6857,101.8046,101.3487,101.8046,5714.0
2023-08-25 11:40:00,102.66,102.66,102.27,102.41,8355.0,101.7551,101.7551,101.3685,101.5073,8355.0
2023-08-25 11:50:00,102.45,102.57,101.94,102.05,5890.0,101.5469,101.6659,101.0414,101.1504,5890.0
2023-08-25 12:00:00,102.15,102.43,102.15,102.35,4384.0,101.2496,101.5271,101.2496,101.4478,4384.0
2023-08-25 12:10:00,102.46,102.46,102.19,102.38,2927.0,101.5568,101.5568,101.2892,101.4775,2927.0
2023-08-25 12:20:00,102.38,102.83,102.38,102.72,3894.0,101.4775,101.9236,101.4775,101.8145,3894.0
2023-08-25 12:30:00,102.74,102.93,102.64,102.85,3320.0,101.8344,102.0227,101.7352,101.9434,3320.0
2023-08-25 12:40:00,102.83,102.97,102.52,102.68,5350.0,101.9236,102.0623,101.6163,101.7749,5350.0
2023-08-25 12:50:00,102.66,102.66,102.43,102.66,3250.0,101.7551,101.7551,101.5271,101.7551,3250.0
2023-08-25 13:00:00,102.74,103.01,102.67,102.89,3779.0,101.8344,102.102,101.765,101.983,3779.0
2023-08-25 13:10:00,102.85,103.11,102.77,102.92,5035.0,101.9434,102.2011,101.8641,102.0128,5035.0
2023-08-25 13:20:00,102.93,102.93,102.59,102.67,2827.0,102.0227,102.0227,101.6857,101.765,2827.0
2023-08-25 13:30:00,102.75,102.75,102.53,102.65,5109.0,101.8443,101.8443,101.6262,101.7452,5109.0
2023-08-25 13:40:00,102.73,102.87,102.73,102.8,2476.0,101.8244,101.9632,101.8244,101.8938,2476.0
2023-08-25 13:50:00,102.85,103.19,102.85,103.19,5116.0,101.9434,102.2804,101.9434,102.2804,5116.0
2023-08-25 14:00:00,103.17,103.38,103.17,103.26,6609.0,102.2606,102.4687,102.2606,102.3498,6609.0
2023-08-25 14:10:00,103.23,103.54,103.23,103.46,8275.0,102.32,102.6273,102.32,102.548,8275.0
2023-08-25 14:20:00,103.68,103.75,103.5,103.75,6262.0,102.7661,102.8355,102.5877,102.8355,6262.0
2023-08-25 14:30:00,103.79,104.06,103.75,103.91,8646.0,102.8751,103.1427,102.8355,102.994,8646.0
2023-08-25 14:40:00,103.89,103.91,103.69,103.8,4000.0,102.9742,102.994,102.776,102.885,4000.0
2023-08-25 14:50:00,103.81,104.02,103.75,103.96,6604.0,102.8949,103.1031,102.8355,103.0436,6604.0
2023-08-25 15:00:00,103.97,104.15,103.71,104.02,6600.0,103.0535,103.2319,102.7958,103.1031,6600.0
2023-08-25 15:10:00,104.09,104.16,103.96,104.16,6174.0,103.1725,103.2418,103.0436,103.2418,6174.0
2023-08-25 15:20:00,104.16,104.35,104.14,104.23,9917.0,103.2418,103.4302,103.222,103.3112,9917.0
2023-08-25 15:30:00,104.31,104.31,103.98,104.02,11440.0,103.3905,103.3905,103.0634,103.1031,11440.0
2023-08-25 15:40:00,103.99,104.21,103.95,103.95,14940.0,103.0733,103.2914,103.0337,103.0337,14940.0
2023-08-25 15:50:00,103.8,104.07,103.67,103.78,103499.0,102.885,103.1526,102.7562,102.8652,103499.0
2023-08-28 09:30:00,104.56,105.62,104.41,104.93,15448.0,103.6383,104.689,103.4896,104.0051,15448.0
2023-08-28 09:40:00,104.71,105.18,104.67,104.97,8259.0,103.787,104.2529,103.7473,104.0447,8259.0
2023-08-28 09:50:00,105.03,105.03,104.46,104.95,3121.0,104.1042,104.1042,103.5392,104.0249,3121.0
2023-08-28 10:00:00,105.09,105.19,104.91,105.19,10498.0,104.1636,104.2628,103.9852,104.2628,10498.0
2023-08-28 10:10:00,105.15,105.2,104.6,104.72,6260.0,104.2231,104.2727,103.678,103.7969,6260.0
2023-08-28 10:20:00,104.71,105.05,104.71,104.93,7405.0,103.787,104.124,103.787,104.0051,7405.0
2023-08-28 10:30:00,104.96,104.96,104.69,104.69,6530.0,104.0348,104.0348,103.7672,103.7672,6530.0
2023-08-28 10:40:00,104.66,104.66,104.32,104.39,3600.0,103.7374,103.7374,103.4004,103.4698,3600.0
2023-08-28 10:50:00,104.41,104.41,103.97,104.26,6549.0,103.4896,103.4896,103.0535,103.341,6549.0
2023-08-28 11:00:00,104.36,104.39,104.11,104.27,5069.0,103.4401,103.4698,103.1923,103.3509,5069.0
2023-08-28 11:10:00,104.21,104.38,104.18,104.3,3418.0,103.2914,103.4599,103.2617,103.3806,3418.0
2023-08-28 11:20:00,104.31,104.49,104.23,104.25,7010.0,103.3905,103.5689,103.3112,103.331,7010.0
2023-08-28 11:30:00,104.32,104.41,104.28,104.34,4736.0,103.4004,103.4896,103.3608,103.4203,4736.0
2023-08-28 11:40:00,104.35,104.35,103.89,103.99,3520.0,103.4302,103.4302,102.9742,103.0733,3520.0
2023-08-28 11:50:00,103.93,104.02,103.79,103.98,5461.0,103.0139,103.1031,102.8751,103.0634,5461.0
2023-08-28 12:00:00,104.04,104.09,103.96,104.04,3853.0,103.1229,103.1725,103.0436,103.1229,3853.0
2023-08-28 12:10:00,104.05,104.08,103.86,103.96,3905.0,103.1328,103.1625,102.9445,103.0436,3905.0
2023-08-28 12:20:00,103.87,104.01,103.87,103.97,3432.0,102.9544,103.0932,102.9544,103.0535,3432.0
2023-08-28 12:30:00,103.94,104.09,103.92,104.09,2744.0,103.0238,103.1725,103.004,103.1725,2744.0
2023-08-28 12:40:00,104.14,104.41,104.08,104.32,4893.0,103.222,103.4896,103.1625,103.4004,4893.0
2023-08-28 12:50:00,104.37,104.62,104.36,104.62,4344.0,103.45,103.6978,103.4401,103.6978,4344.0
2023-08-28 13:00:00,104.71,104.91,104.68,104.77,5015.0,103.787,103.9852,103.7573,103.8465,5015.0
2023-08-28 13:10:00,104.73,104.76,104.59,104.65,2600.0,103.8068,103.8366,103.6681,103.7275,2600.0
2023-08-28 13:20:00,104.67,104.79,104.63,104.67,4047.0,103.7473,103.8663,103.7077,103.7473,4047.0
2023-08-28 13:30:00,104.71,104.74,104.34,104.43,4704.0,103.787,103.8167,103.4203,103.5095,4704.0
2023-08-28 13:40:00,104.46,104.46,104.32,104.4,2600.0,103.5392,103.5392,103.4004,103.4797,2600.0
2023-08-28 13:50:00,104.36,104.4,103.87,103.95,5117.0,103.4401,103.4797,102.9544,103.0337,5117.0
2023-08-28 14:00:00,104.0,104.18,104.0,104.18,3844.0,103.0833,103.2617,103.0833,103.2617,3844.0
2023-08-28 14:10:00,104.21,104.21,103.94,104.09,3875.0,103.2914,103.2914,103.0238,103.1725,3875.0
2023-08-28 14:20:00,103.94,104.04,103.83,103.97,4930.0,103.0238,103.1229,102.9148,103.0535,4930.0
2023-08-28 14:30:00,104.0,104.21,103.93,104.07,4861.0,103.0833,103.2914,103.0139,103.1526,4861.0
2023-08-28 14:40:00,104.09,104.17,104.06,104.17,4447.0,103.1725,103.2518,103.1427,103.2518,4447.0
2023-08-28 14:50:00,104.14,104.16,104.02,104.09,4100.0,103.222,103.2418,103.1031,103.1725,4100.0
2023-08-28 15:00:00,104.07,104.23,104.03,104.23,5352.0,103.1526,103.3112,103.113,103.3112,5352.0
2023-08-28 15:10:00,104.2,104.22,104.05,104.08,5263.0,103.2815,103.3013,103.1328,103.1625,5263.0
2023-08-28 15:20:00,104.07,104.16,104.01,104.16,6074.0,103.1526,103.2418,103.0932,103.2418,6074.0
2023-08-28 15:30:00,104.13,104.15,103.93,103.98,10222.0,103.2121,103.2319,103.0139,103.0634,10222.0
2023-08-28 15:40:00,103.99,104.41,103.95,104.12,15019.0,103.0733,103.4896,103.0337,103.2022,15019.0
2023-08-28 15:50:00,104.11,104.62,104.04,104.58,93458.0,103.1923,103.6978,103.1229,103.6581,93458.0
2023-08-29 09:30:00,103.77,104.59,103.77,104.3,12812.0,102.8553,103.6681,102.8553,103.3806,12812.0
2023-08-29 09:40:00,104.57,105.25,104.46,105.24,7267.0,103.6482,104.3222,103.5392,104.3123,7267.0
2023-08-29 09:50:00,105.17,105.17,104.81,105.09,6573.0,104.2429,104.2429,103.8861,104.1636,6573.0
2023-08-29 10:00:00,105.08,105.49,105.08,105.32,11407.0,104.1537,104.5601,104.1537,104.3916,11407.0
2023-08-29 10:10:00,105.33,105.87,105.25,105.75,7848.0,104.4015,104.9368,104.3222,104.8178,7848.0
2023-08-29 10:20:00,105.8,106.0,105.76,105.95,5183.0,104.8674,105.0656,104.8277,105.0161,5183.0
2023-08-29 10:30:00,105.95,106.26,105.95,106.05,7178.0,105.0161,105.3233,105.0161,105.1152,7178.0
2023-08-29 10:40:00,106.05,106.15,105.98,106.12,8662.0,105.1152,105.2143,105.0458,105.1846,8662.0
2023-08-29 10:50:00,106.09,106.29,105.98,106.07,7004.0,105.1548,105.3531,105.0458,105.135,7004.0
2023-08-29 11:00:00,106.12,106.25,106.01,106.25,4205.0,105.1846,105.3134,105.0755,105.3134,4205.0
2023-08-29 11:10:00,106.29,106.49,106.28,106.48,4507.0,105.3531,105.5513,105.3432,105.5414,4507.0
2023-08-29 11:20:00,106.51,106.64,106.44,106.55,11085.0,105.5711,105.7,105.5017,105.6108,11085.0
2023-08-29 11:30:00,106.59,106.88,106.59,106.81,7426.0,105.6504,105.9379,105.6504,105.8685,7426.0
2023-08-29 11:40:00,106.84,106.91,106.55,106.58,21695.0,105.8982,105.9676,105.6108,105.6405,21695.0
2023-08-29 11:50:00,106.58,106.75,106.56,106.64,4455.0,105.6405,105.809,105.6207,105.7,4455.0
2023-08-29 12:00:00,106.64,106.85,106.59,106.8,2623.0,105.7,105.9081,105.6504,105.8586,2623.0
2023-08-29 12:10:00,106.84,106.92,106.69,106.88,5416.0,105.8982,105.9775,105.7495,105.9379,5416.0
2023-08-29 12:20:00,106.9,107.11,106.89,107.05,7926.0,105.9577,106.1658,105.9478,106.1064,7926.0
2023-08-29 12:30:00,107.09,107.16,107.0,107.14,6899.0,106.146,106.2154,106.0568,106.1956,6899.0
2023-08-29 12:40:00,107.18,107.24,107.12,107.2,4874.0,106.2352,106.2947,106.1758,106.255,4874.0
2023-08-29 12:50:00,107.21,107.44,107.2,107.38,5310.0,106.265,106.4929,106.255,106.4335,5310.0
2023-08-29 13:00:00,107.35,107.49,107.25,107.39,8025.0,106.4037,106.5425,106.3046,106.4434,8025.0
2023-08-29 13:10:00,107.46,107.46,107.24,107.3,7789.0,106.5128,106.5128,106.2947,106.3542,7789.0
2023-08-29 13:20:00,107.3,107.36,107.22,107.23,4772.0,106.3542,106.4136,106.2749,106.2848,4772.0
2023-08-29 13:30:00,107.27,107.57,107.22,107.51,9291.0,106.3244,106.6218,106.2749,106.5623,9291.0
2023-08-29 13:40:00,107.63,107.63,107.39,107.41,4895.0,106.6813,106.6813,106.4434,106.4632,4895.0
2023-08-29 13:50:00,107.42,107.5,107.11,107.27,9246.0,106.4731,106.5524,106.1658,106.3244,9246.0
2023-08-29 14:00:00,107.29,107.37,107.22,107.26,6076.0,106.3443,106.4235,106.2749,106.3145,6076.0
2023-08-29 14:10:00,107.31,107.46,107.31,107.46,6389.0,106.3641,106.5128,106.3641,106.5128,6389.0
2023-08-29 14:20:00,107.45,107.5,107.31,107.46,7149.0,106.5028,106.5524,106.3641,106.5128,7149.0
2023-08-29 14:30:00,107.51,107.63,107.42,107.44,9160.0,106.5623,106.6813,106.4731,106.4929,9160.0
2023-08-29 14:40:00,107.43,107.55,107.39,107.5,8518.0,106.483,106.602,106.4434,106.5524,8518.0
2023-08-29 14:50:00,107.51,107.65,107.48,107.59,9577.0,106.5623,106.7011,106.5326,106.6416,9577.0
2023-08-29 15:00:00,107.56,107.61,107.39,107.61,10504.0,106.6119,106.6614,106.4434,106.6614,10504.0
2023-08-29 15:10:00,107.61,107.66,107.55,107.64,14449.0,106.6614,106.711,106.602,106.6912,14449.0
2023-08-29 15:20:00,107.62,107.62,107.41,107.55,14993.0,106.6713,106.6713,106.4632,106.602,14993.0
2023-08-29 15:30:00,107.5,107.64,107.37,107.52,19029.0,106.5524,106.6912,106.4235,106.5722,19029.0
2023-08-29 15:40:00,107.53,107.65,107.44,107.5,44177.0,106.5821,106.7011,106.4929,106.5524,44177.0
2023-08-29 15:50:00,107.5,107.59,107.21,107.37,108407.0,106.5524,106.6416,106.265,106.4235,108407.0
2023-08-30 09:30:00,106.95,107.03,106.16,107.03,17136.0,106.0072,106.0865,105.2242,106.0865,17136.0
2023-08-30 09:40:00,107.0,107.04,106.69,106.86,5149.0,106.0568,106.0965,105.7495,105.918,5149.0
2023-08-30 09:50:00,106.78,107.3,106.71,107.08,9174.0,105.8387,106.3542,105.7694,106.1361,9174.0
2023-08-30 10:00:00,107.15,107.37,107.05,107.27,8924.0,106.2055,106.4235,106.1064,106.3244,8924.0
2023-08-30 10:10:00,107.34,107.39,106.95,106.97,6754.0,106.3938,106.4434,106.0072,106.0271,6754.0
2023-08-30 10:20:00,106.97,106.98,106.38,106.69,9352.0,106.0271,106.037,105.4423,105.7495,9352.0
2023-08-30 10:30:00,106.8,107.13,106.75,107.03,5769.0,105.8586,106.1857,105.809,106.0865,5769.0
2023-08-30 10:40:00,106.99,107.06,106.9,106.96,5846.0,106.0469,106.1163,105.9577,106.0172,5846.0
2023-08-30 10:50:00,106.92,107.19,106.9,107.07,5420.0,105.9775,106.2451,105.9577,106.1262,5420.0
2023-08-30 11:00:00,107.12,107.28,106.92,107.15,6785.0,106.1758,106.3343,105.9775,106.2055,6785.0
2023-08-30 11:10:00,107.21,107.37,107.21,107.37,5016.0,106.265,106.4235,106.265,106.4235,5016.0
2023-08-30 11:20:00,107.34,107.45,107.22,107.22,7278.0,106.3938,106.5028,106.2749,106.2749,7278.0
2023-08-30 11:30:00,107.28,107.65,107.27,107.51,6636.0,106.3343,106.7011,106.3244,106.5623,6636.0
2023-08-30 11:40:00,107.51,107.71,107.47,107.71,2900.0,106.5623,106.7606,106.5227,106.7606,2900.0
2023-08-30 11:50:00,107.68,107.89,107.62,107.89,8828.0,106.7308,106.939,106.6713,106.939,8828.0
2023-08-30 12:00:00,107.93,108.18,107.88,108.15,7199.0,106.9786,107.2264,106.9291,107.1967,7199.0
2023-08-30 12:10:00,108.18,108.27,108.08,108.16,8845.0,107.2264,107.3156,107.1273,107.2066,8845.0
2023-08-30 12:20:00,108.17,108.19,107.88,107.95,3590.0,107.2165,107.2363,106.9291,106.9984,3590.0
2023-08-30 12:30:00,107.99,108.08,107.75,107.79,3065.0,107.0381,107.1273,106.8002,106.8398,3065.0
2023-08-30 12:40:00,107.82,108.0,107.81,107.88,4831.0,106.8696,107.048,106.8597,106.9291,4831.0
2023-08-30 12:50:00,107.83,107.91,107.76,107.91,2502.0,106.8795,106.9588,106.8101,106.9588,2502.0
2023-08-30 13:00:00,107.9,107.9,107.62,107.62,2937.0,106.9489,106.9489,106.6713,106.6713,2937.0
2023-08-30 13:10:00,107.67,107.79,107.63,107.64,3810.0,106.7209,106.8398,106.6813,106.6912,3810.0
2023-08-30 13:20:00,107.65,107.65,107.44,107.46,5052.0,106.7011,106.7011,106.4929,106.5128,5052.0
2023-08-30 13:30:00,107.54,107.91,107.54,107.83,2900.0,106.592,106.9588,106.592,106.8795,2900.0
2023-08-30 13:40:00,107.81,107.85,107.68,107.73,3536.0,106.8597,106.8993,106.7308,106.7804,3536.0
2023-08-30 13:50:00,107.75,107.76,107.33,107.52,5342.0,106.8002,106.8101,106.3839,106.5722,5342.0
2023-08-30 14:00:00,107.52,107.56,107.33,107.35,3256.0,106.5722,106.6119,106.3839,106.4037,3256.0
2023-08-30 14:10:00,107.34,107.51,107.29,107.38,4932.0,106.3938,106.5623,106.3443,106.4335,4932.0
2023-08-30 14:20:00,107.39,107.44,107.19,107.23,6406.0,106.4434,106.4929,106.2451,106.2848,6406.0
2023-08-30 14:30:00,107.23,107.46,107.23,107.45,3645.0,106.2848,106.5128,106.2848,106.5028,3645.0
2023-08-30 14:40:00,107.48,107.63,107.45,107.53,2935.0,106.5326,106.6813,106.5028,106.5821,2935.0
2023-08-30 14:50:00,107.5,107.75,107.5,107.72,3443.0,106.5524,106.8002,106.5524,106.7705,3443.0
2023-08-30 15:00:00,107.75,107.84,107.69,107.84,5672.0,106.8002,106.8894,106.7407,106.8894,5672.0
2023-08-30 15:10:00,107.81,107.88,107.75,107.76,5411.0,106.8597,106.9291,106.8002,106.8101,5411.0
2023-08-30 15:20:00,107.77,107.8,107.67,107.69,3960.0,106.82,106.8498,106.7209,106.7407,3960.0
2023-08-30 15:30:00,107.66,107.85,107.65,107.71,10192.0,106.711,106.8993,106.7011,106.7606,10192.0
2023-08-30 15:40:00,107.73,107.78,107.51,107.51,7061.0,106.7804,106.8299,106.5623,106.5623,7061.0
2023-08-30 15:50:00,107.5,107.52,107.27,107.39,86591.0,106.5524,106.5722,106.3244,106.4434,86591.0
2023-08-31 09:30:00,106.66,107.22,106.66,106.96,11245.0,105.8276,106.3832,105.8276,106.1253,11245.0
2023-08-31 09:40:00,107.11,107.37,106.98,107.02,5268.0,106.2741,106.5321,106.1451,106.1848,5268.0
2023-08-31 09:50:00,107.18,107.71,107.16,107.7,7204.0,106.3436,106.8694,106.3237,106.8595,7204.0
2023-08-31 10:00:00,107.7,107.7,107.3,107.54,7477.0,106.8595,106.8595,106.4626,106.7007,7477.0
2023-08-31 10:10:00,107.53,107.83,107.37,107.83,8589.0,106.6908,106.9885,106.5321,106.9885,8589.0
2023-08-31 10:20:00,107.86,107.88,107.57,107.88,5067.0,107.0182,107.0381,106.7305,107.0381,5067.0
2023-08-31 10:30:00,107.87,108.33,107.84,108.33,6244.0,107.0282,107.4846,106.9984,107.4846,6244.0
2023-08-31 10:40:00,108.26,108.4,108.18,108.29,9534.0,107.4151,107.554,107.3358,107.4449,9534.0
2023-08-31 10:50:00,108.27,108.28,107.91,108.28,6220.0,107.425,107.435,107.0679,107.435,6220.0
2023-08-31 11:00:00,108.22,108.22,107.97,108.02,5341.0,107.3754,107.3754,107.1274,107.177,5341.0
2023-08-31 11:10:00,108.23,108.24,108.12,108.19,4818.0,107.3854,107.3953,107.2762,107.3457,4818.0
2023-08-31 11:20:00,108.15,108.3,108.01,108.23,24812.0,107.306,107.4548,107.1671,107.3854,24812.0
2023-08-31 11:30:00,108.3,108.3,107.96,108.06,3170.0,107.4548,107.4548,107.1175,107.2167,3170.0
2023-08-31 11:40:00,108.11,108.22,108.06,108.11,2748.0,107.2663,107.3754,107.2167,107.2663,2748.0
2023-08-31 11:50:00,108.14,108.26,108.05,108.2,5429.0,107.2961,107.4151,107.2068,107.3556,5429.0
2023-08-31 12:00:00,108.23,108.24,108.07,108.22,2764.0,107.3854,107.3953,107.2266,107.3754,2764.0
2023-08-31 12:10:00,108.3,108.37,107.87,107.87,2875.0,107.4548,107.5243,107.0282,107.0282,2875.0
2023-08-31 12:20:00,107.95,107.96,107.56,107.76,3065.0,107.1075,107.1175,106.7206,106.919,3065.0
2023-08-31 12:30:00,107.71,107.75,107.61,107.64,2619.0,106.8694,106.9091,106.7702,106.8,2619.0
2023-08-31 12:40:00,107.72,107.72,107.37,107.37,3142.0,106.8793,106.8793,106.5321,106.5321,3142.0
2023-08-31 12:50:00,107.39,107.62,107.37,107.59,4364.0,106.5519,106.7801,106.5321,106.7504,4364.0
2023-08-31 13:00:00,107.61,107.63,107.53,107.63,3348.0,106.7702,106.79,106.6908,106.79,3348.0
2023-08-31 13:10:00,107.59,107.91,107.59,107.86,2800.0,106.7504,107.0679,106.7504,107.0182,2800.0
2023-08-31 13:20:00,107.83,108.06,107.83,107.98,3758.0,106.9885,107.2167,106.9885,107.1373,3758.0
2023-08-31 13:30:00,108.01,108.24,107.98,108.13,6000.0,107.1671,107.3953,107.1373,107.2861,6000.0
2023-08-31 13:40:00,108.2,108.28,107.96,107.96,4185.0,107.3556,107.435,107.1175,107.1175,4185.0
2023-08-31 13:50:00,107.98,108.01,107.87,108.01,5559.0,107.1373,107.1671,107.0282,107.1671,5559.0
2023-08-31 14:00:00,107.99,108.27,107.99,108.26,3854.0,107.1472,107.425,107.1472,107.4151,3854.0
2023-08-31 14:10:00,108.21,108.37,108.21,108.26,2600.0,107.3655,107.5243,107.3655,107.4151,2600.0
2023-08-31 14:20:00,108.23,108.36,108.15,108.22,4642.0,107.3854,107.5143,107.306,107.3754,4642.0
2023-08-31 14:30:00,108.18,108.3,108.17,108.18,3966.0,107.3358,107.4548,107.3258,107.3358,3966.0
2023-08-31 14:40:00,108.21,108.21,107.99,108.16,5629.0,107.3655,107.3655,107.1472,107.3159,5629.0
2023-08-31 14:50:00,108.14,108.26,108.07,108.12,11800.0,107.2961,107.4151,107.2266,107.2762,11800.0
2023-08-31 15:00:00,108.16,108.26,108.16,108.24,3724.0,107.3159,107.4151,107.3159,107.3953,3724.0
2023-08-31 15:10:00,108.23,108.26,108.16,108.19,3913.0,107.3854,107.4151,107.3159,107.3457,3913.0
2023-08-31 15:20:00,108.16,108.26,108.06,108.16,9850.0,107.3159,107.4151,107.2167,107.3159,9850.0
2023-08-31 15:30:00,108.15,108.25,108.1,108.17,14732.0,107.306,107.4052,107.2564,107.3258,14732.0
2023-08-31 15:40:00,108.16,108.23,108.08,108.19,25691.0,107.3159,107.3854,107.2365,107.3457,25691.0
2023-08-31 15:50:00,108.21,108.42,107.82,107.87,124206.0,107.3655,107.5739,106.9786,107.0282,124206.0
2023-09-01 09:30:00,109.02,109.17,108.31,108.33,11818.0,108.1692,108.318,107.4647,107.4846,11818.0
2023-09-01 09:40:00,108.15,108.57,107.89,107.89,4052.0,107.306,107.7227,107.048,107.048,4052.0
2023-09-01 09:50:00,107.88,108.16,107.58,108.05,3958.0,107.0381,107.3159,106.7404,107.2068,3958.0
2023-09-01 10:00:00,107.97,108.38,107.62,108.38,6744.0,107.1274,107.5342,106.7801,107.5342,6744.0
2023-09-01 10:10:00,108.32,108.51,108.28,108.43,4484.0,107.4747,107.6632,107.435,107.5838,4484.0
2023-09-01 10:20:00,108.53,108.56,108.23,108.44,5931.0,107.683,107.7128,107.3854,107.5937,5931.0
2023-09-01 10:30:00,108.37,108.5,108.07,108.39,4541.0,107.5243,107.6533,107.2266,107.5441,4541.0
2023-09-01 10:40:00,108.36,108.48,108.28,108.28,3178.0,107.5143,107.6334,107.435,107.435,3178.0
2023-09-01 10:50:00,108.3,108.47,108.07,108.16,4352.0,107.4548,107.6235,107.2266,107.3159,4352.0
2023-09-01 11:00:00,108.22,108.36,108.21,108.25,3082.0,107.3754,107.5143,107.3655,107.4052,3082.0
2023-09-01 11:10:00,108.31,108.58,108.31,108.58,2663.0,107.4647,107.7326,107.4647,107.7326,2663.0
2023-09-01 11:20:00,108.53,108.64,108.38,108.39,3515.0,107.683,107.7922,107.5342,107.5441,3515.0
2023-09-01 11:30:00,108.49,108.57,108.38,108.45,4905.0,107.6433,107.7227,107.5342,107.6036,4905.0
2023-09-01 11:40:00,108.42,108.42,108.15,108.15,2006.0,107.5739,107.5739,107.306,107.306,2006.0
2023-09-01 11:50:00,108.11,108.36,108.11,108.27,3201.0,107.2663,107.5143,107.2663,107.425,3201.0
2023-09-01 12:00:00,108.26,108.27,108.08,108.17,3056.0,107.4151,107.425,107.2365,107.3258,3056.0
2023-09-01 12:10:00,108.22,108.3,108.16,108.3,2145.0,107.3754,107.4548,107.3159,107.4548,2145.0
2023-09-01 12:20:00,108.27,108.46,108.25,108.35,1885.0,107.425,107.6136,107.4052,107.5044,1885.0
2023-09-01 12:30:00,108.34,108.48,108.29,108.29,2636.0,107.4945,107.6334,107.4449,107.4449,2636.0
2023-09-01 12:40:00,108.36,108.38,108.17,108.38,1600.0,107.5143,107.5342,107.3258,107.5342,1600.0
2023-09-01 12:50:00,108.45,108.57,108.45,108.48,2401.0,107.6036,107.7227,107.6036,107.6334,2401.0
2023-09-01 13:00:00,108.51,108.53,108.38,108.4,2264.0,107.6632,107.683,107.5342,107.554,2264.0
2023-09-01 13:10:00,108.38,108.62,108.37,108.61,1300.0,107.5342,107.7723,107.5243,107.7624,1300.0
2023-09-01 13:20:00,108.55,108.65,108.49,108.5,2477.0,107.7029,107.8021,107.6433,107.6533,2477.0
2023-09-01 13:30:00,108.54,108.57,108.5,108.56,1640.0,107.6929,107.7227,107.6533,107.7128,1640.0
2023-09-01 13:40:00,108.54,108.54,108.31,108.36,1440.0,107.6929,107.6929,107.4647,107.5143,1440.0
2023-09-01 13:50:00,108.34,108.58,108.34,108.55,1970.0,107.4945,107.7326,107.4945,107.7029,1970.0
2023-09-01 14:00:00,108.59,108.66,108.54,108.66,2469.0,107.7426,107.812,107.6929,107.812,2469.0
2023-09-01 14:10:00,108.62,108.62,108.45,108.52,3375.0,107.7723,107.7723,107.6036,107.6731,3375.0
2023-09-01 14:20:00,108.48,108.48,108.25,108.3,1864.0,107.6334,107.6334,107.4052,107.4548,1864.0
2023-09-01 14:30:00,108.31,108.36,108.2,108.36,2300.0,107.4647,107.5143,107.3556,107.5143,2300.0
2023-09-01 14:40:00,108.39,108.47,108.39,108.42,1551.0,107.5441,107.6235,107.5441,107.5739,1551.0
2023-09-01 14:50:00,108.42,108.53,108.41,108.52,1100.0,107.5739,107.683,107.564,107.6731,1100.0
2023-09-01 15:00:00,108.55,108.59,108.4,108.51,4117.0,107.7029,107.7426,107.554,107.6632,4117.0
2023-09-01 15:10:00,108.47,108.61,108.4,108.41,1824.0,107.6235,107.7624,107.554,107.564,1824.0
2023-09-01 15:20:00,108.42,108.65,108.35,108.65,4884.0,107.5739,107.8021,107.5044,107.8021,4884.0
2023-09-01 15:30:00,108.68,108.7,108.55,108.61,6560.0,107.8318,107.8517,107.7029,107.7624,6560.0
2023-09-01 15:40:00,108.61,108.64,108.44,108.52,8442.0,107.7624,107.7922,107.5937,107.6731,8442.0
2023-09-01 15:50:00,108.51,108.55,108.21,108.49,58441.0,107.6632,107.7029,107.3655,107.6433,58441.0
2023-09-05 09:30:00,107.87,107.98,106.98,107.63,21399.0,107.0282,107.1373,106.1451,106.79,21399.0
2023-09-05 09:40:00,107.66,107.66,106.76,106.79,13236.0,106.8198,106.8198,105.9268,105.9566,13236.0
2023-09-05 09:50:00,106.72,106.72,105.92,106.12,59743.0,105.8871,105.8871,105.0934,105.2918,59743.0
2023-09-05 10:00:00,106.12,106.57,106.07,106.57,19454.0,105.2918,105.7383,105.2422,105.7383,19454.0
2023-09-05 10:10:00,106.68,106.8,106.38,106.69,12391.0,105.8475,105.9665,105.5498,105.8574,12391.0
2023-09-05 10:20:00,106.66,106.84,106.49,106.56,13214.0,105.8276,106.0062,105.6589,105.7284,13214.0
2023-09-05 10:30:00,106.55,106.67,106.48,106.65,15950.0,105.7185,105.8375,105.649,105.8177,15950.0
2023-09-05 10:40:00,106.66,107.17,106.66,107.17,18094.0,105.8276,106.3336,105.8276,106.3336,18094.0
2023-09-05 10:50:00,107.12,107.39,107.05,107.31,14349.0,106.284,106.5519,106.2146,106.4725,14349.0
2023-09-05 11:00:00,107.39,107.84,107.34,107.79,11608.0,106.5519,106.9984,106.5023,106.9488,11608.0
2023-09-05 11:10:00,107.74,107.81,107.65,107.7,8273.0,106.8992,106.9686,106.8099,106.8595,8273.0
2023-09-05 11:20:00,107.68,107.75,107.47,107.47,5391.0,106.8397,106.9091,106.6313,106.6313,5391.0
2023-09-05 11:30:00,107.43,107.45,107.14,107.23,10012.0,106.5916,106.6114,106.3039,106.3932,10012.0
2023-09-05 11:40:00,107.23,107.24,106.98,107.15,10425.0,106.3932,106.4031,106.1451,106.3138,10425.0
2023-09-05 11:50:00,107.13,107.32,106.93,107.2,8558.0,106.2939,106.4825,106.0955,106.3634,8558.0
2023-09-05 12:00:00,107.19,107.32,107.03,107.12,5133.0,106.3535,106.4825,106.1947,106.284,5133.0
2023-09-05 12:10:00,107.12,107.42,107.09,107.4,7769.0,106.284,106.5817,106.2543,106.5618,7769.0
2023-09-05 12:20:00,107.35,107.44,107.28,107.3,5781.0,106.5122,106.6015,106.4428,106.4626,5781.0
2023-09-05 12:30:00,107.33,107.45,107.31,107.38,5431.0,106.4924,106.6114,106.4725,106.542,5431.0
2023-09-05 12:40:00,107.37,107.44,107.34,107.41,10484.0,106.5321,106.6015,106.5023,106.5718,10484.0
2023-09-05 12:50:00,107.38,107.5,107.37,107.43,5571.0,106.542,106.6611,106.5321,106.5916,5571.0
2023-09-05 13:00:00,107.42,107.42,107.26,107.38,5025.0,106.5817,106.5817,106.4229,106.542,5025.0
2023-09-05 13:10:00,107.29,107.37,107.15,107.16,5731.0,106.4527,106.5321,106.3138,106.3237,5731.0
2023-09-05 13:20:00,107.21,107.26,107.13,107.18,3047.0,106.3733,106.4229,106.2939,106.3436,3047.0
2023-09-05 13:30:00,107.11,107.19,107.07,107.19,7680.0,106.2741,106.3535,106.2344,106.3535,7680.0
2023-09-05 13:40:00,107.15,107.28,107.14,107.18,4366.0,106.3138,106.4428,106.3039,106.3436,4366.0
2023-09-05 13:50:00,107.17,107.2,107.06,107.19,11002.0,106.3336,106.3634,106.2245,106.3535,11002.0
2023-09-05 14:00:00,107.22,107.22,107.04,107.04,3547.0,106.3832,106.3832,106.2046,106.2046,3547.0
2023-09-05 14:10:00,107.02,107.45,107.02,107.43,174353.0,106.1848,106.6114,106.1848,106.5916,174353.0
2023-09-05 14:20:00,107.44,107.45,107.26,107.29,12018.0,106.6015,106.6114,106.4229,106.4527,12018.0
2023-09-05 14:30:00,107.32,107.35,107.08,107.18,13887.0,106.4825,106.5122,106.2443,106.3436,13887.0
2023-09-05 14:40:00,107.22,107.36,107.19,107.36,2523.0,106.3832,106.5222,106.3535,106.5222,2523.0
2023-09-05 14:50:00,107.34,107.36,107.16,107.24,9774.0,106.5023,106.5222,106.3237,106.4031,9774.0
2023-09-05 15:00:00,107.22,107.22,107.0,107.11,7694.0,106.3832,106.3832,106.165,106.2741,7694.0
2023-09-05 15:10:00,107.06,107.06,106.88,106.89,3941.0,106.2245,106.2245,106.0459,106.0558,3941.0
2023-09-05 15:20:00,106.93,106.99,106.86,106.94,10953.0,106.0955,106.155,106.0261,106.1054,10953.0
2023-09-05 15:30:00,106.93,107.16,106.72,107.16,13288.0,106.0955,106.3237,105.8871,106.3237,13288.0
2023-09-05 15:40:00,107.18,107.21,106.97,106.99,13341.0,106.3436,106.3733,106.1352,106.155,13341.0
2023-09-05 15:50:00,107.0,107.04,106.5,106.64,124718.0,106.165,106.2046,105.6689,105.8078,124718.0
2023-09-06 09:30:00,106.02,107.2,106.01,107.16,18867.0,105.1926,106.3634,105.1827,106.3237,18867.0
2023-09-06 09:40:00,107.17,107.48,106.98,107.05,8799.0,106.3336,106.6412,106.1451,106.2146,8799.0
2023-09-06 09:50:00,107.1,107.18,106.9,106.92,10709.0,106.2642,106.3436,106.0657,106.0856,10709.0
2023-09-06 10:00:00,106.8,106.9,106.46,106.68,6088.0,105.9665,106.0657,105.6292,105.8475,6088.0
2023-09-06 10:10:00,106.63,106.67,106.34,106.65,15134.0,105.7978,105.8375,105.5101,105.8177,15134.0
2023-09-06 10:20:00,106.58,106.58,106.29,106.32,7245.0,105.7482,105.7482,105.4605,105.4903,7245.0
2023-09-06 10:30:00,106.31,106.44,106.23,106.32,4155.0,105.4803,105.6093,105.401,105.4903,4155.0
2023-09-06 10:40:00,106.33,106.35,105.88,105.97,15802.0,105.5002,105.52,105.0537,105.143,15802.0
2023-09-06 10:50:00,105.91,105.93,105.57,105.65,10651.0,105.0835,105.1033,104.7461,104.8255,10651.0
2023-09-06 11:00:00,105.62,105.86,105.46,105.46,19656.0,104.7957,105.0339,104.637,104.637,19656.0
2023-09-06 11:10:00,105.46,105.81,105.21,105.78,22776.0,104.637,104.9842,104.3889,104.9545,22776.0
2023-09-06 11:20:00,105.74,105.9,105.63,105.76,8200.0,104.9148,105.0735,104.8057,104.9346,8200.0
2023-09-06 11:30:00,105.75,105.77,105.57,105.66,9348.0,104.9247,104.9446,104.7461,104.8354,9348.0
2023-09-06 11:40:00,105.68,105.83,105.67,105.72,7148.0,104.8553,105.0041,104.8453,104.8949,7148.0
2023-09-06 11:50:00,105.74,105.77,105.57,105.63,5653.0,104.9148,104.9446,104.7461,104.8057,5653.0
2023-09-06 12:00:00,105.57,105.65,105.46,105.53,7116.0,104.7461,104.8255,104.637,104.7064,7116.0
2023-09-06 12:10:00,105.55,105.77,105.55,105.65,3921.0,104.7263,104.9446,104.7263,104.8255,3921.0
2023-09-06 12:20:00,105.64,105.72,105.44,105.45,3989.0,104.8156,104.8949,104.6171,104.6271,3989.0
2023-09-06 12:30:00,105.45,105.49,105.28,105.39,3532.0,104.6271,104.6667,104.4584,104.5675,3532.0
2023-09-06 12:40:00,105.42,105.44,105.04,105.07,8460.0,104.5973,104.6171,104.2203,104.25,8460.0
2023-09-06 12:50:00,105.07,105.12,104.88,104.99,13875.0,104.25,104.2996,104.0615,104.1706,13875.0
2023-09-06 13:00:00,105.02,105.26,105.0,105.17,6930.0,104.2004,104.4385,104.1806,104.3492,6930.0
2023-09-06 13:10:00,105.26,105.27,105.05,105.27,12636.0,104.4385,104.4485,104.2302,104.4485,12636.0
2023-09-06 13:20:00,105.27,105.27,105.08,105.16,7850.0,104.4485,104.4485,104.2599,104.3393,7850.0
2023-09-06 13:30:00,105.26,105.39,105.22,105.3,6092.0,104.4385,104.5675,104.3989,104.4782,6092.0
2023-09-06 13:40:00,105.33,105.52,105.24,105.47,6477.0,104.508,104.6965,104.4187,104.6469,6477.0
2023-09-06 13:50:00,105.46,105.77,105.46,105.58,17914.0,104.637,104.9446,104.637,104.756,17914.0
2023-09-06 14:00:00,105.54,105.55,105.33,105.48,6349.0,104.7164,104.7263,104.508,104.6568,6349.0
2023-09-06 14:10:00,105.45,105.48,105.37,105.48,3649.0,104.6271,104.6568,104.5477,104.6568,3649.0
2023-09-06 14:20:00,105.42,105.61,105.4,105.56,3352.0,104.5973,104.7858,104.5774,104.7362,3352.0
2023-09-06 14:30:00,105.67,105.77,105.66,105.76,3988.0,104.8453,104.9446,104.8354,104.9346,3988.0
2023-09-06 14:40:00,105.75,105.89,105.74,105.82,4496.0,104.9247,105.0636,104.9148,104.9942,4496.0
2023-09-06 14:50:00,105.88,105.9,105.68,105.73,4825.0,105.0537,105.0735,104.8553,104.9049,4825.0
2023-09-06 15:00:00,105.7,105.72,105.42,105.47,6871.0,104.8751,104.8949,104.5973,104.6469,6871.0
2023-09-06 15:10:00,105.48,105.76,105.48,105.73,6992.0,104.6568,104.9346,104.6568,104.9049,6992.0
2023-09-06 15:20:00,105.76,105.76,105.45,105.51,6751.0,104.9346,104.9346,104.6271,104.6866,6751.0
2023-09-06 15:30:00,105.46,105.59,105.45,105.5,14145.0,104.637,104.766,104.6271,104.6767,14145.0
2023-09-06 15:40:00,105.5,105.58,105.43,105.44,11631.0,104.6767,104.756,104.6072,104.6171,11631.0
2023-09-06 15:50:00,105.42,105.81,105.37,105.57,114490.0,104.5973,104.9842,104.5477,104.7461,114490.0
2023-09-07 09:30:00,103.33,104.0,101.22,101.85,33197.0,102.5236,103.1884,100.4301,101.0552,33197.0
2023-09-07 09:40:00,101.8,101.9,100.91,100.91,29812.0,101.0055,101.1048,100.1225,100.1225,29812.0
2023-09-07 09:50:00,100.83,101.12,100.11,100.34,50528.0,100.0431,100.3308,99.3287,99.5569,50528.0
2023-09-07 10:00:00,100.32,100.36,99.98,100.22,22780.0,99.5371,99.5768,99.1997,99.4379,22780.0
2023-09-07 10:10:00,100.29,100.68,100.27,100.68,14398.0,99.5073,99.8943,99.4875,99.8943,14398.0
2023-09-07 10:20:00,100.71,101.12,100.69,100.9,50479.0,99.924,100.3308,99.9042,100.1126,50479.0
2023-09-07 10:30:00,100.88,101.11,100.62,100.82,17578.0,100.0927,100.3209,99.8348,100.0332,17578.0
2023-09-07 10:40:00,100.83,101.39,100.83,101.03,15796.0,100.0431,100.5987,100.0431,100.2416,15796.0
2023-09-07 10:50:00,101.0,101.04,100.8,100.97,12271.0,100.2118,100.2515,100.0133,100.182,12271.0
2023-09-07 11:00:00,100.88,101.2,100.79,100.84,28230.0,100.0927,100.4102,100.0034,100.053,28230.0
2023-09-07 11:10:00,100.87,101.05,100.76,100.84,10165.0,100.0828,100.2614,99.9737,100.053,10165.0
2023-09-07 11:20:00,100.82,100.83,100.31,100.31,42555.0,100.0332,100.0431,99.5272,99.5272,42555.0
2023-09-07 11:30:00,100.35,100.72,100.22,100.61,16272.0,99.5669,99.934,99.4379,99.8248,16272.0
2023-09-07 11:40:00,100.61,100.61,100.16,100.16,11749.0,99.8248,99.8248,99.3783,99.3783,11749.0
2023-09-07 11:50:00,100.1,100.15,99.47,99.55,35621.0,99.3188,99.3684,98.6937,98.7731,35621.0
2023-09-07 12:00:00,99.5,99.82,99.42,99.7,9478.0,98.7235,99.041,98.6441,98.9219,9478.0
2023-09-07 12:10:00,99.67,99.82,99.55,99.76,10567.0,98.8922,99.041,98.7731,98.9815,10567.0
2023-09-07 12:20:00,99.77,99.88,99.61,99.61,18308.0,98.9914,99.1005,98.8326,98.8326,18308.0
2023-09-07 12:30:00,99.61,99.82,99.58,99.74,39559.0,98.8326,99.041,98.8029,98.9616,39559.0
2023-09-07 12:40:00,99.77,99.88,99.7,99.7,12330.0,98.9914,99.1005,98.9219,98.9219,12330.0
2023-09-07 12:50:00,99.72,99.77,99.54,99.57,13081.0,98.9418,98.9914,98.7632,98.7929,13081.0
2023-09-07 13:00:00,99.56,99.68,99.29,99.31,11799.0,98.783,98.9021,98.5151,98.535,11799.0
2023-09-07 13:10:00,99.31,99.49,99.14,99.47,15168.0,98.535,98.7136,98.3663,98.6937,15168.0
2023-09-07 13:20:00,99.45,99.58,99.4,99.54,36881.0,98.6739,98.8029,98.6243,98.7632,36881.0
2023-09-07 13:30:00,99.57,99.77,99.27,99.31,21879.0,98.7929,98.9914,98.4953,98.535,21879.0
2023-09-07 13:40:00,99.22,99.52,99.21,99.39,22630.0,98.4457,98.7433,98.4358,98.6143,22630.0
2023-09-07 13:50:00,99.41,99.45,99.19,99.25,12327.0,98.6342,98.6739,98.4159,98.4754,12327.0
2023-09-07 14:00:00,99.27,99.55,99.24,99.52,20529.0,98.4953,98.7731,98.4655,98.7433,20529.0
2023-09-07 14:10:00,99.54,99.67,99.39,99.39,35901.0,98.7632,98.8922,98.6143,98.6143,35901.0
2023-09-07 14:20:00,99.4,99.57,99.07,99.08,39009.0,98.6243,98.7929,98.2968,98.3068,39009.0
2023-09-07 14:30:00,99.05,99.23,99.04,99.18,5965.0,98.277,98.4556,98.2671,98.406,5965.0
2023-09-07 14:40:00,99.22,99.52,99.21,99.34,13150.0,98.4457,98.7433,98.4358,98.5647,13150.0
2023-09-07 14:50:00,99.29,99.42,99.14,99.26,12925.0,98.5151,98.6441,98.3663,98.4854,12925.0
2023-09-07 15:00:00,99.26,99.37,98.82,98.88,16738.0,98.4854,98.5945,98.0488,98.1083,16738.0
2023-09-07 15:10:00,98.89,99.24,98.87,99.18,26900.0,98.1183,98.4655,98.0984,98.406,26900.0
2023-09-07 15:20:00,99.13,99.19,98.91,99.08,42528.0,98.3564,98.4159,98.1381,98.3068,42528.0
2023-09-07 15:30:00,99.07,99.25,99.04,99.18,86823.0,98.2968,98.4754,98.2671,98.406,86823.0
2023-09-07 15:40:00,99.18,99.57,99.18,99.57,127833.0,98.406,98.7929,98.406,98.7929,127833.0
2023-09-07 15:50:00,99.64,99.84,99.57,99.64,370422.0,98.8624,99.0608,98.7929,98.8624,370422.0
2023-09-08 09:30:00,99.46,100.54,99.41,100.18,39936.0,98.6838,99.7554,98.6342,99.3982,39936.0
2023-09-08 09:40:00,100.06,100.13,99.3,99.61,22674.0,99.2791,99.3486,98.5251,98.8326,22674.0
2023-09-08 09:50:00,99.62,99.76,99.23,99.58,13926.0,98.8426,98.9815,98.4556,98.8029,13926.0
2023-09-08 10:00:00,99.64,100.22,99.61,99.85,61623.0,98.8624,99.4379,98.8326,99.0708,61623.0
2023-09-08 10:10:00,99.88,100.04,99.85,99.94,15727.0,99.1005,99.2593,99.0708,99.1601,15727.0
2023-09-08 10:20:00,99.98,99.99,99.76,99.95,22893.0,99.1997,99.2097,98.9815,99.17,22893.0
2023-09-08 10:30:00,100.0,100.0,99.58,99.69,7328.0,99.2196,99.2196,98.8029,98.912,7328.0
2023-09-08 10:40:00,99.63,99.67,99.28,99.32,9817.0,98.8525,98.8922,98.5052,98.5449,9817.0
2023-09-08 10:50:00,99.42,99.63,99.26,99.27,12528.0,98.6441,98.8525,98.4854,98.4953,12528.0
2023-09-08 11:00:00,99.22,99.48,99.21,99.28,34321.0,98.4457,98.7036,98.4358,98.5052,34321.0
2023-09-08 11:10:00,99.19,99.57,99.18,99.5,15910.0,98.4159,98.7929,98.406,98.7235,15910.0
2023-09-08 11:20:00,99.51,99.66,99.4,99.51,10401.0,98.7334,98.8822,98.6243,98.7334,10401.0
2023-09-08 11:30:00,99.54,99.54,99.19,99.19,8170.0,98.7632,98.7632,98.4159,98.4159,8170.0
2023-09-08 11:40:00,99.17,99.17,98.99,99.07,15796.0,98.3961,98.3961,98.2175,98.2968,15796.0
2023-09-08 11:50:00,99.05,99.11,98.99,99.06,15413.0,98.277,98.3365,98.2175,98.2869,15413.0
2023-09-08 12:00:00,99.07,99.36,98.98,99.28,25646.0,98.2968,98.5846,98.2075,98.5052,25646.0
2023-09-08 12:10:00,99.28,99.74,99.25,99.74,4927.0,98.5052,98.9616,98.4754,98.9616,4927.0
2023-09-08 12:20:00,99.79,99.86,99.65,99.73,7631.0,99.0112,99.0807,98.8723,98.9517,7631.0
2023-09-08 12:30:00,99.7,99.8,99.61,99.8,7086.0,98.9219,99.0211,98.8326,99.0211,7086.0
2023-09-08 12:40:00,99.82,99.93,99.76,99.86,6703.0,99.041,99.1501,98.9815,99.0807,6703.0
2023-09-08 12:50:00,99.78,99.96,99.7,99.95,7611.0,99.0013,99.1799,98.9219,99.17,7611.0
2023-09-08 13:00:00,99.9,99.9,99.61,99.73,8164.0,99.1204,99.1204,98.8326,98.9517,8164.0
2023-09-08 13:10:00,99.66,99.79,99.55,99.76,3427.0,98.8822,99.0112,98.7731,98.9815,3427.0
2023-09-08 13:20:00,99.85,99.85,99.74,99.83,7536.0,99.0708,99.0708,98.9616,99.0509,7536.0
2023-09-08 13:30:00,99.88,99.95,99.85,99.95,3237.0,99.1005,99.17,99.0708,99.17,3237.0
2023-09-08 13:40:00,99.91,100.0,99.82,99.85,6898.0,99.1303,99.2196,99.041,99.0708,6898.0
2023-09-08 13:50:00,99.87,99.92,99.74,99.9,7045.0,99.0906,99.1402,98.9616,99.1204,7045.0
2023-09-08 14:00:00,99.95,99.97,99.84,99.84,9572.0,99.17,99.1898,99.0608,99.0608,9572.0
2023-09-08 14:10:00,99.84,99.84,99.45,99.57,13803.0,99.0608,99.0608,98.6739,98.7929,13803.0
2023-09-08 14:20:00,99.54,99.76,99.46,99.76,7770.0,98.7632,98.9815,98.6838,98.9815,7770.0
2023-09-08 14:30:00,99.75,99.78,99.56,99.57,14178.0,98.9715,99.0013,98.783,98.7929,14178.0
2023-09-08 14:40:00,99.56,99.75,99.55,99.65,13058.0,98.783,98.9715,98.7731,98.8723,13058.0
2023-09-08 14:50:00,99.64,99.68,99.58,99.62,11872.0,98.8624,98.9021,98.8029,98.8426,11872.0
2023-09-08 15:00:00,99.57,99.67,99.54,99.6,7192.0,98.7929,98.8922,98.7632,98.8227,7192.0
2023-09-08 15:10:00,99.63,99.63,99.41,99.43,9087.0,98.8525,98.8525,98.6342,98.654,9087.0
2023-09-08 15:20:00,99.4,99.45,99.3,99.37,11351.0,98.6243,98.6739,98.5251,98.5945,11351.0
2023-09-08 15:30:00,99.35,99.49,99.34,99.46,18178.0,98.5747,98.7136,98.5647,98.6838,18178.0
2023-09-08 15:40:00,99.45,99.69,99.43,99.68,13241.0,98.6739,98.912,98.654,98.9021,13241.0
2023-09-08 15:50:00,99.74,99.77,99.48,99.7,95236.0,98.9616,98.9914,98.7036,98.9219,95236.0
2023-09-11 09:30:00,101.0,101.0,99.63,99.73,23539.0,100.2118,100.2118,98.8525,98.9517,23539.0
2023-09-11 09:40:00,99.67,99.67,98.64,99.3,20473.0,98.8922,98.8922,97.8702,98.5251,20473.0
2023-09-11 09:50:00,99.36,99.39,98.81,98.97,10754.0,98.5846,98.6143,98.0389,98.1976,10754.0
2023-09-11 10:00:00,98.95,99.01,98.02,98.18,25927.0,98.1778,98.2373,97.255,97.4138,25927.0
2023-09-11 10:10:00,98.2,98.2,97.63,97.64,11592.0,97.4336,97.4336,96.8681,96.878,11592.0
2023-09-11 10:20:00,97.72,98.05,97.61,97.99,10496.0,96.9574,97.2848,96.8482,97.2253,10496.0
2023-09-11 10:30:00,97.98,98.04,97.64,97.94,11103.0,97.2154,97.2749,96.878,97.1757,11103.0
2023-09-11 10:40:00,97.91,98.21,97.91,98.02,9251.0,97.1459,97.4436,97.1459,97.255,9251.0
2023-09-11 10:50:00,98.12,98.23,97.77,97.88,7828.0,97.3543,97.4634,97.007,97.1161,7828.0
2023-09-11 11:00:00,97.84,98.25,97.71,98.19,39825.0,97.0764,97.4832,96.9475,97.4237,39825.0
2023-09-11 11:10:00,98.19,98.45,98.19,98.4,6938.0,97.4237,97.6817,97.4237,97.6321,6938.0
2023-09-11 11:20:00,98.38,98.53,98.26,98.47,6520.0,97.6122,97.7611,97.4932,97.7015,6520.0
2023-09-11 11:30:00,98.31,98.47,98.23,98.24,6565.0,97.5428,97.7015,97.4634,97.4733,6565.0
2023-09-11 11:40:00,98.24,98.24,97.88,98.09,12797.0,97.4733,97.4733,97.1161,97.3245,12797.0
2023-09-11 11:50:00,98.03,98.13,97.95,98.11,5780.0,97.265,97.3642,97.1856,97.3443,5780.0
2023-09-11 12:00:00,98.12,98.28,98.03,98.26,9125.0,97.3543,97.513,97.265,97.4932,9125.0
2023-09-11 12:10:00,98.22,98.22,98.01,98.01,4155.0,97.4535,97.4535,97.2451,97.2451,4155.0
2023-09-11 12:20:00,98.01,98.13,97.99,98.07,5037.0,97.2451,97.3642,97.2253,97.3047,5037.0
2023-09-11 12:30:00,98.11,98.11,97.94,98.06,9035.0,97.3443,97.3443,97.1757,97.2947,9035.0
2023-09-11 12:40:00,98.01,98.2,98.0,98.2,8298.0,97.2451,97.4336,97.2352,97.4336,8298.0
2023-09-11 12:50:00,98.17,98.38,98.15,98.35,9928.0,97.4039,97.6122,97.384,97.5825,9928.0
2023-09-11 13:00:00,98.37,98.54,98.33,98.54,8880.0,97.6023,97.771,97.5626,97.771,8880.0
2023-09-11 13:10:00,98.57,98.57,98.35,98.47,10017.0,97.8007,97.8007,97.5825,97.7015,10017.0
2023-09-11 13:20:00,98.44,98.68,98.43,98.68,6600.0,97.6718,97.9099,97.6618,97.9099,6600.0
2023-09-11 13:30:00,98.72,98.92,98.72,98.77,7904.0,97.9496,98.148,97.9496,97.9992,7904.0
2023-09-11 13:40:00,98.76,98.87,98.58,98.6,7879.0,97.9893,98.0984,97.8107,97.8305,7879.0
2023-09-11 13:50:00,98.63,98.71,98.57,98.64,8467.0,97.8603,97.9397,97.8007,97.8702,8467.0
2023-09-11 14:00:00,98.64,98.64,98.47,98.54,6755.0,97.8702,97.8702,97.7015,97.771,6755.0
2023-09-11 14:10:00,98.55,98.63,98.44,98.51,4032.0,97.7809,97.8603,97.6718,97.7412,4032.0
2023-09-11 14:20:00,98.54,98.55,98.41,98.49,4778.0,97.771,97.7809,97.642,97.7214,4778.0
2023-09-11 14:30:00,98.47,98.54,98.44,98.46,5136.0,97.7015,97.771,97.6718,97.6916,5136.0
2023-09-11 14:40:00,98.41,98.56,98.36,98.55,5400.0,97.642,97.7908,97.5924,97.7809,5400.0
2023-09-11 14:50:00,98.52,98.58,98.45,98.5,6894.0,97.7511,97.8107,97.6817,97.7313,6894.0
2023-09-11 15:00:00,98.53,98.58,98.44,98.54,7958.0,97.7611,97.8107,97.6718,97.771,7958.0
2023-09-11 15:10:00,98.56,98.64,98.47,98.6,21279.0,97.7908,97.8702,97.7015,97.8305,21279.0
2023-09-11 15:20:00,98.6,98.87,98.6,98.79,38554.0,97.8305,98.0984,97.8305,98.019,38554.0
2023-09-11 15:30:00,98.81,98.96,98.8,98.9,12061.0,98.0389,98.1877,98.029,98.1282,12061.0
2023-09-11 15:40:00,98.89,98.95,98.81,98.89,13710.0,98.1183,98.1778,98.0389,98.1183,13710.0
2023-09-11 15:50:00,98.88,98.99,98.78,98.88,101459.0,98.1083,98.2175,98.0091,98.1083,101459.0
2023-09-12 09:30:00,98.57,99.33,98.13,99.24,18681.0,97.8007,98.5548,97.3642,98.4655,18681.0
2023-09-12 09:40:00,99.6,99.6,99.3,99.3,11734.0,98.8227,98.8227,98.5251,98.5251,11734.0
2023-09-12 09:50:00,99.29,99.62,99.29,99.61,7080.0,98.5151,98.8426,98.5151,98.8326,7080.0
2023-09-12 10:00:00,99.52,99.78,99.46,99.46,7867.0,98.7433,99.0013,98.6838,98.6838,7867.0
2023-09-12 10:10:00,99.49,99.59,99.42,99.42,7472.0,98.7136,98.8128,98.6441,98.6441,7472.0
2023-09-12 10:20:00,99.35,99.35,98.89,99.03,4200.0,98.5747,98.5747,98.1183,98.2572,4200.0
2023-09-12 10:30:00,98.9,98.93,98.7,98.73,2700.0,98.1282,98.1579,97.9297,97.9595,2700.0
2023-09-12 10:40:00,98.72,98.8,98.58,98.71,5251.0,97.9496,98.029,97.8107,97.9397,5251.0
2023-09-12 10:50:00,98.66,98.66,98.42,98.53,4172.0,97.89,97.89,97.6519,97.7611,4172.0
2023-09-12 11:00:00,98.5,98.7,98.47,98.47,8025.0,97.7313,97.9297,97.7015,97.7015,8025.0
2023-09-12 11:10:00,98.44,98.64,98.44,98.57,3690.0,97.6718,97.8702,97.6718,97.8007,3690.0
2023-09-12 11:20:00,98.59,98.64,98.52,98.62,5034.0,97.8206,97.8702,97.7511,97.8504,5034.0
2023-09-12 11:30:00,98.73,98.85,98.73,98.79,4171.0,97.9595,98.0786,97.9595,98.019,4171.0
2023-09-12 11:40:00,98.8,98.87,98.69,98.82,6805.0,98.029,98.0984,97.9198,98.0488,6805.0
2023-09-12 11:50:00,98.85,98.91,98.78,98.78,4308.0,98.0786,98.1381,98.0091,98.0091,4308.0
2023-09-12 12:00:00,98.78,98.91,98.75,98.85,5332.0,98.0091,98.1381,97.9793,98.0786,5332.0
2023-09-12 12:10:00,98.81,98.83,98.76,98.77,2598.0,98.0389,98.0587,97.9893,97.9992,2598.0
2023-09-12 12:20:00,98.81,98.92,98.75,98.81,4646.0,98.0389,98.148,97.9793,98.0389,4646.0
2023-09-12 12:30:00,98.77,98.83,98.77,98.82,3200.0,97.9992,98.0587,97.9992,98.0488,3200.0
2023-09-12 12:40:00,98.83,99.01,98.78,99.0,6018.0,98.0587,98.2373,98.0091,98.2274,6018.0
2023-09-12 12:50:00,99.01,99.01,98.77,98.85,5530.0,98.2373,98.2373,97.9992,98.0786,5530.0
2023-09-12 13:00:00,98.86,99.01,98.81,98.85,3456.0,98.0885,98.2373,98.0389,98.0786,3456.0
2023-09-12 13:10:00,98.86,99.02,98.85,99.0,4365.0,98.0885,98.2472,98.0786,98.2274,4365.0
2023-09-12 13:20:00,99.03,99.23,99.02,99.19,3500.0,98.2572,98.4556,98.2472,98.4159,3500.0
2023-09-12 13:30:00,99.21,99.37,99.21,99.3,2800.0,98.4358,98.5945,98.4358,98.5251,2800.0
2023-09-12 13:40:00,99.25,99.26,99.07,99.21,5097.0,98.4754,98.4854,98.2968,98.4358,5097.0
2023-09-12 13:50:00,99.23,99.24,99.1,99.16,4703.0,98.4556,98.4655,98.3266,98.3861,4703.0
2023-09-12 14:00:00,99.11,99.2,98.99,99.03,5091.0,98.3365,98.4258,98.2175,98.2572,5091.0
2023-09-12 14:10:00,99.01,99.05,98.14,98.51,90600.0,98.2373,98.277,97.3741,97.7412,90600.0
2023-09-12 14:20:00,98.47,98.52,98.21,98.26,11733.0,97.7015,97.7511,97.4436,97.4932,11733.0
2023-09-12 14:30:00,98.18,98.27,98.04,98.13,36150.0,97.4138,97.5031,97.2749,97.3642,36150.0
2023-09-12 14:40:00,98.08,98.4,98.06,98.4,14938.0,97.3146,97.6321,97.2947,97.6321,14938.0
2023-09-12 14:50:00,98.39,98.41,98.11,98.12,9940.0,97.6222,97.642,97.3443,97.3543,9940.0
2023-09-12 15:00:00,98.11,98.26,98.01,98.01,14400.0,97.3443,97.4932,97.2451,97.2451,14400.0
2023-09-12 15:10:00,98.01,98.1,97.92,98.07,20591.0,97.2451,97.3344,97.1558,97.3047,20591.0
2023-09-12 15:20:00,98.07,98.15,98.01,98.02,14233.0,97.3047,97.384,97.2451,97.255,14233.0
2023-09-12 15:30:00,98.04,98.11,97.99,98.06,24280.0,97.2749,97.3443,97.2253,97.2947,24280.0
2023-09-12 15:40:00,98.07,98.19,97.96,98.06,32060.0,97.3047,97.4237,97.1955,97.2947,32060.0
2023-09-12 15:50:00,98.08,98.16,97.79,97.84,145869.0,97.3146,97.3939,97.0268,97.0764,145869.0
2023-09-13 09:30:00,97.4,98.02,97.0,97.72,95301.0,96.6399,97.255,96.243,96.9574,95301.0
2023-09-13 09:40:00,97.72,98.17,97.57,97.77,43147.0,96.9574,97.4039,96.8086,97.007,43147.0
2023-09-13 09:50:00,97.79,98.12,97.59,97.92,8684.0,97.0268,97.3543,96.8284,97.1558,8684.0
2023-09-13 10:00:00,98.0,98.09,97.54,97.68,25779.0,97.2352,97.3245,96.7788,96.9177,25779.0
2023-09-13 10:10:00,97.7,98.11,97.7,98.1,7209.0,96.9375,97.3443,96.9375,97.3344,7209.0
2023-09-13 10:20:00,98.11,98.67,98.11,98.56,8789.0,97.3443,97.9,97.3443,97.7908,8789.0
2023-09-13 10:30:00,98.63,98.71,98.54,98.62,19048.0,97.8603,97.9397,97.771,97.8504,19048.0
2023-09-13 10:40:00,98.68,98.75,98.13,98.15,10195.0,97.9099,97.9793,97.3642,97.384,10195.0
2023-09-13 10:50:00,98.09,98.18,97.98,98.07,8578.0,97.3245,97.4138,97.2154,97.3047,8578.0
2023-09-13 11:00:00,98.09,98.25,97.91,98.17,9085.0,97.3245,97.4832,97.1459,97.4039,9085.0
2023-09-13 11:10:00,98.15,98.24,97.98,98.01,8682.0,97.384,97.4733,97.2154,97.2451,8682.0
2023-09-13 11:20:00,97.97,98.28,97.92,98.19,10826.0,97.2054,97.513,97.1558,97.4237,10826.0
2023-09-13 11:30:00,98.2,98.31,98.06,98.08,6144.0,97.4336,97.5428,97.2947,97.3146,6144.0
2023-09-13 11:40:00,98.13,98.4,98.04,98.32,5926.0,97.3642,97.6321,97.2749,97.5527,5926.0
2023-09-13 11:50:00,98.29,98.43,98.03,98.43,8092.0,97.5229,97.6618,97.265,97.6618,8092.0
2023-09-13 12:00:00,98.46,98.55,98.36,98.43,6599.0,97.6916,97.7809,97.5924,97.6618,6599.0
2023-09-13 12:10:00,98.43,98.58,98.33,98.57,2513.0,97.6618,97.8107,97.5626,97.8007,2513.0
2023-09-13 12:20:00,98.6,98.75,98.58,98.75,2304.0,97.8305,97.9793,97.8107,97.9793,2304.0
2023-09-13 12:30:00,98.79,98.85,98.51,98.51,5084.0,98.019,98.0786,97.7412,97.7412,5084.0
2023-09-13 12:40:00,98.55,98.65,98.49,98.56,5913.0,97.7809,97.8801,97.7214,97.7908,5913.0
2023-09-13 12:50:00,98.56,98.65,98.42,98.44,7324.0,97.7908,97.8801,97.6519,97.6718,7324.0
2023-09-13 13:00:00,98.44,98.44,98.14,98.14,7298.0,97.6718,97.6718,97.3741,97.3741,7298.0
2023-09-13 13:10:00,98.18,98.33,98.17,98.2,4478.0,97.4138,97.5626,97.4039,97.4336,4478.0
2023-09-13 13:20:00,98.18,98.2,98.03,98.1,4357.0,97.4138,97.4336,97.265,97.3344,4357.0
2023-09-13 13:30:00,98.05,98.24,97.97,98.24,5743.0,97.2848,97.4733,97.2054,97.4733,5743.0
2023-09-13 13:40:00,98.25,98.31,98.19,98.26,3263.0,97.4832,97.5428,97.4237,97.4932,3263.0
2023-09-13 13:50:00,98.22,98.31,98.18,98.24,6680.0,97.4535,97.5428,97.4138,97.4733,6680.0
2023-09-13 14:00:00,98.22,98.28,98.0,98.1,6527.0,97.4535,97.513,97.2352,97.3344,6527.0
2023-09-13 14:10:00,98.06,98.1,97.91,97.97,8006.0,97.2947,97.3344,97.1459,97.2054,8006.0
2023-09-13 14:20:00,97.95,97.98,97.74,97.84,8439.0,97.1856,97.2154,96.9772,97.0764,8439.0
2023-09-13 14:30:00,97.86,97.95,97.72,97.86,7169.0,97.0963,97.1856,96.9574,97.0963,7169.0
2023-09-13 14:40:00,97.87,97.9,97.68,97.77,9371.0,97.1062,97.136,96.9177,97.007,9371.0
2023-09-13 14:50:00,97.8,97.82,97.45,97.6,6187.0,97.0368,97.0566,96.6895,96.8383,6187.0
2023-09-13 15:00:00,97.59,97.62,97.21,97.21,9281.0,96.8284,96.8582,96.4514,96.4514,9281.0
2023-09-13 15:10:00,97.19,97.39,97.19,97.39,11693.0,96.4315,96.63,96.4315,96.63,11693.0
2023-09-13 15:20:00,97.38,97.55,97.32,97.54,11947.0,96.62,96.7887,96.5605,96.7788,11947.0
2023-09-13 15:30:00,97.56,97.78,97.55,97.72,18312.0,96.7986,97.0169,96.7887,96.9574,18312.0
2023-09-13 15:40:00,97.69,97.82,97.68,97.71,18143.0,96.9276,97.0566,96.9177,96.9475,18143.0
2023-09-13 15:50:00,97.67,97.75,97.53,97.68,103650.0,96.9078,96.9871,96.7689,96.9177,103650.0
2023-09-14 09:30:00,98.93,99.02,98.34,98.75,18147.0,98.1579,98.2472,97.5725,97.9793,18147.0
2023-09-14 09:40:00,98.52,98.53,97.86,97.89,11824.0,97.7511,97.7611,97.0963,97.1261,11824.0
2023-09-14 09:50:00,97.92,98.01,97.51,97.96,10587.0,97.1558,97.2451,96.749,97.1955,10587.0
2023-09-14 10:00:00,98.0,98.03,97.69,97.8,12349.0,97.2352,97.265,96.9276,97.0368,12349.0
2023-09-14 10:10:00,97.71,98.0,97.69,97.81,8144.0,96.9475,97.2352,96.9276,97.0467,8144.0
2023-09-14 10:20:00,97.75,98.0,97.75,98.0,17116.0,96.9871,97.2352,96.9871,97.2352,17116.0
2023-09-14 10:30:00,98.01,98.33,97.93,98.26,14802.0,97.2451,97.5626,97.1657,97.4932,14802.0
2023-09-14 10:40:00,98.31,98.65,98.28,98.58,5081.0,97.5428,97.8801,97.513,97.8107,5081.0
2023-09-14 10:50:00,98.61,98.72,98.48,98.61,8091.0,97.8404,97.9496,97.7115,97.8404,8091.0
2023-09-14 11:00:00,98.64,98.76,98.49,98.49,15019.0,97.8702,97.9893,97.7214,97.7214,15019.0
2023-09-14 11:10:00,98.56,98.66,98.3,98.3,11826.0,97.7908,97.89,97.5329,97.5329,11826.0
2023-09-14 11:20:00,98.29,98.36,98.12,98.2,14370.0,97.5229,97.5924,97.3543,97.4336,14370.0
2023-09-14 11:30:00,98.2,98.3,97.92,97.99,8674.0,97.4336,97.5329,97.1558,97.2253,8674.0
2023-09-14 11:40:00,97.95,97.97,97.74,97.86,5931.0,97.1856,97.2054,96.9772,97.0963,5931.0
2023-09-14 11:50:00,97.85,98.03,97.84,98.03,6477.0,97.0864,97.265,97.0764,97.265,6477.0
2023-09-14 12:00:00,98.03,98.03,97.67,97.68,5766.0,97.265,97.265,96.9078,96.9177,5766.0
2023-09-14 12:10:00,97.61,97.92,97.61,97.88,5521.0,96.8482,97.1558,96.8482,97.1161,5521.0
2023-09-14 12:20:00,97.88,97.88,97.7,97.83,5551.0,97.1161,97.1161,96.9375,97.0665,5551.0
2023-09-14 12:30:00,97.84,97.86,97.66,97.68,4700.0,97.0764,97.0963,96.8979,96.9177,4700.0
2023-09-14 12:40:00,97.73,97.86,97.72,97.84,4727.0,96.9673,97.0963,96.9574,97.0764,4727.0
2023-09-14 12:50:00,97.89,98.12,97.88,98.03,6783.0,97.1261,97.3543,97.1161,97.265,6783.0
2023-09-14 13:00:00,98.0,98.08,97.91,97.97,6101.0,97.2352,97.3146,97.1459,97.2054,6101.0
2023-09-14 13:10:00,97.99,98.05,97.91,97.92,20028.0,97.2253,97.2848,97.1459,97.1558,20028.0
2023-09-14 13:20:00,97.94,98.05,97.91,98.0,25850.0,97.1757,97.2848,97.1459,97.2352,25850.0
2023-09-14 13:30:00,98.03,98.14,97.99,98.09,11478.0,97.265,97.3741,97.2253,97.3245,11478.0
2023-09-14 13:40:00,98.09,98.09,97.87,97.95,6704.0,97.3245,97.3245,97.1062,97.1856,6704.0
2023-09-14 13:50:00,97.93,98.0,97.81,97.81,7907.0,97.1657,97.2352,97.0467,97.0467,7907.0
2023-09-14 14:00:00,97.82,97.86,97.71,97.77,11985.0,97.0566,97.0963,96.9475,97.007,11985.0
2023-09-14 14:10:00,97.75,97.81,97.65,97.69,6610.0,96.9871,97.0467,96.8879,96.9276,6610.0
2023-09-14 14:20:00,97.71,97.87,97.71,97.76,3776.0,96.9475,97.1062,96.9475,96.9971,3776.0
2023-09-14 14:30:00,97.73,97.85,97.7,97.79,6335.0,96.9673,97.0864,96.9375,97.0268,6335.0
2023-09-14 14:40:00,97.8,97.87,97.75,97.84,5553.0,97.0368,97.1062,96.9871,97.0764,5553.0
2023-09-14 14:50:00,97.84,97.87,97.78,97.82,5268.0,97.0764,97.1062,97.0169,97.0566,5268.0
2023-09-14 15:00:00,97.81,97.96,97.81,97.96,9590.0,97.0467,97.1955,97.0467,97.1955,9590.0
2023-09-14 15:10:00,97.97,98.04,97.9,97.98,5639.0,97.2054,97.2749,97.136,97.2154,5639.0
2023-09-14 15:20:00,97.97,98.02,97.8,97.85,12709.0,97.2054,97.255,97.0368,97.0864,12709.0
2023-09-14 15:30:00,97.84,98.07,97.82,98.03,15389.0,97.0764,97.3047,97.0566,97.265,15389.0
2023-09-14 15:40:00,98.04,98.11,97.87,97.88,25101.0,97.2749,97.3443,97.1062,97.1161,25101.0
2023-09-14 15:50:00,97.91,98.02,97.84,97.98,73007.0,97.1459,97.255,97.0764,97.2154,73007.0
2023-09-15 09:30:00,97.26,97.35,96.39,96.65,113888.0,96.501,96.5903,95.6378,95.8957,113888.0
2023-09-15 09:40:00,96.8,97.07,96.63,96.78,16218.0,96.0446,96.3125,95.8759,96.0247,16218.0
2023-09-15 09:50:00,96.83,97.01,96.3,96.37,12806.0,96.0743,96.2529,95.5485,95.6179,12806.0
2023-09-15 10:00:00,96.49,96.89,96.32,96.57,6466.0,95.737,96.1339,95.5683,95.8164,6466.0
2023-09-15 10:10:00,96.6,96.88,96.55,96.83,8023.0,95.8461,96.1239,95.7965,96.0743,8023.0
2023-09-15 10:20:00,96.78,96.91,96.52,96.65,8169.0,96.0247,96.1537,95.7667,95.8957,8169.0
2023-09-15 10:30:00,96.66,96.68,96.31,96.31,6455.0,95.9057,95.9255,95.5584,95.5584,6455.0
2023-09-15 10:40:00,96.41,96.41,96.12,96.19,4232.0,95.6576,95.6576,95.3699,95.4393,4232.0
2023-09-15 10:50:00,96.2,96.28,95.87,95.87,12195.0,95.4492,95.5286,95.1218,95.1218,12195.0
2023-09-15 11:00:00,95.78,96.1,95.77,95.95,10090.0,95.0325,95.35,95.0226,95.2012,10090.0
2023-09-15 11:10:00,95.93,96.01,95.81,95.92,10478.0,95.1814,95.2607,95.0623,95.1714,10478.0
2023-09-15 11:20:00,95.93,95.95,95.61,95.69,8117.0,95.1814,95.2012,94.8638,94.9432,8117.0
2023-09-15 11:30:00,95.57,95.81,95.56,95.78,14521.0,94.8242,95.0623,94.8142,95.0325,14521.0
2023-09-15 11:40:00,95.82,95.96,95.72,95.88,9644.0,95.0722,95.2111,94.973,95.1317,9644.0
2023-09-15 11:50:00,95.84,95.87,95.65,95.83,7475.0,95.0921,95.1218,94.9035,95.0821,7475.0
2023-09-15 12:00:00,95.81,96.01,95.81,95.94,15234.0,95.0623,95.2607,95.0623,95.1913,15234.0
2023-09-15 12:10:00,96.01,96.15,95.94,96.13,12755.0,95.2607,95.3996,95.1913,95.3798,12755.0
2023-09-15 12:20:00,96.12,96.17,95.95,96.01,6946.0,95.3699,95.4195,95.2012,95.2607,6946.0
2023-09-15 12:30:00,95.98,96.02,95.69,95.78,8678.0,95.231,95.2706,94.9432,95.0325,8678.0
2023-09-15 12:40:00,95.76,95.82,95.56,95.64,20740.0,95.0127,95.0722,94.8142,94.8936,20740.0
2023-09-15 12:50:00,95.63,95.93,95.57,95.93,28429.0,94.8837,95.1814,94.8242,95.1814,28429.0
2023-09-15 13:00:00,95.92,95.94,95.56,95.64,9063.0,95.1714,95.1913,94.8142,94.8936,9063.0
2023-09-15 13:10:00,95.64,95.74,95.62,95.68,7168.0,94.8936,94.9928,94.8738,94.9333,7168.0
2023-09-15 13:20:00,95.69,95.78,95.57,95.64,7956.0,94.9432,95.0325,94.8242,94.8936,7956.0
2023-09-15 13:30:00,95.63,95.67,95.56,95.59,7360.0,94.8837,94.9234,94.8142,94.844,7360.0
2023-09-15 13:40:00,95.62,95.7,95.51,95.63,17833.0,94.8738,94.9531,94.7646,94.8837,17833.0
2023-09-15 13:50:00,95.64,95.64,95.52,95.56,10888.0,94.8936,94.8936,94.7746,94.8142,10888.0
2023-09-15 14:00:00,95.56,95.57,95.44,95.45,11088.0,94.8142,94.8242,94.6952,94.7051,11088.0
2023-09-15 14:10:00,95.44,95.55,95.22,95.27,14097.0,94.6952,94.8043,94.4769,94.5265,14097.0
2023-09-15 14:20:00,95.25,95.28,94.98,95.16,11593.0,94.5067,94.5364,94.2388,94.4174,11593.0
2023-09-15 14:30:00,95.15,95.25,95.1,95.18,13977.0,94.4074,94.5067,94.3578,94.4372,13977.0
2023-09-15 14:40:00,95.18,95.31,95.13,95.28,12472.0,94.4372,94.5662,94.3876,94.5364,12472.0
2023-09-15 14:50:00,95.27,95.29,94.89,95.05,18293.0,94.5265,94.5463,94.1495,94.3082,18293.0
2023-09-15 15:00:00,95.03,95.19,95.0,95.12,15994.0,94.2884,94.4471,94.2586,94.3777,15994.0
2023-09-15 15:10:00,95.15,95.4,95.12,95.4,13201.0,94.4074,94.6555,94.3777,94.6555,13201.0
2023-09-15 15:20:00,95.4,95.69,95.31,95.69,19947.0,94.6555,94.9432,94.5662,94.9432,19947.0
2023-09-15 15:30:00,95.7,95.86,95.52,95.53,31527.0,94.9531,95.1119,94.7746,94.7845,31527.0
2023-09-15 15:40:00,95.53,95.61,95.34,95.38,40660.0,94.7845,94.8638,94.596,94.6356,40660.0
2023-09-15 15:50:00,95.4,95.64,95.31,95.52,142872.0,94.6555,94.8936,94.5662,94.7746,142872.0
2023-09-18 09:30:00,95.13,96.24,94.92,96.14,28625.0,94.3876,95.4889,94.1792,95.3897,28625.0
2023-09-18 09:40:00,96.0,96.54,95.75,96.4,11403.0,95.2508,95.7866,95.0028,95.6477,11403.0
2023-09-18 09:50:00,96.43,96.56,96.06,96.17,25530.0,95.6774,95.8064,95.3103,95.4195,25530.0
2023-09-18 10:00:00,96.09,96.66,96.09,96.56,10981.0,95.3401,95.9057,95.3401,95.8064,10981.0
2023-09-18 10:10:00,96.55,96.87,96.55,96.75,10342.0,95.7965,96.114,95.7965,95.995,10342.0
2023-09-18 10:20:00,96.76,96.79,96.47,96.47,10992.0,96.0049,96.0346,95.7171,95.7171,10992.0
2023-09-18 10:30:00,96.46,96.5,96.17,96.31,8122.0,95.7072,95.7469,95.4195,95.5584,8122.0
2023-09-18 10:40:00,96.3,96.32,96.2,96.24,5503.0,95.5485,95.5683,95.4492,95.4889,5503.0
2023-09-18 10:50:00,96.19,96.4,96.06,96.36,5947.0,95.4393,95.6477,95.3103,95.608,5947.0
2023-09-18 11:00:00,96.39,96.46,96.2,96.2,5654.0,95.6378,95.7072,95.4492,95.4492,5654.0
2023-09-18 11:10:00,96.22,96.33,96.1,96.1,8966.0,95.4691,95.5782,95.35,95.35,8966.0
2023-09-18 11:20:00,96.11,96.26,96.07,96.26,6781.0,95.3599,95.5088,95.3203,95.5088,6781.0
2023-09-18 11:30:00,96.28,96.62,96.27,96.62,6614.0,95.5286,95.866,95.5187,95.866,6614.0
2023-09-18 11:40:00,96.61,96.72,96.53,96.53,4761.0,95.856,95.9652,95.7767,95.7767,4761.0
2023-09-18 11:50:00,96.53,96.94,96.51,96.87,14772.0,95.7767,96.1835,95.7568,96.114,14772.0
2023-09-18 12:00:00,96.89,96.89,96.61,96.63,9421.0,96.1339,96.1339,95.856,95.8759,9421.0
2023-09-18 12:10:00,96.59,96.7,96.58,96.66,3419.0,95.8362,95.9453,95.8263,95.9057,3419.0
2023-09-18 12:20:00,96.68,96.82,96.56,96.77,6685.0,95.9255,96.0644,95.8064,96.0148,6685.0
2023-09-18 12:30:00,96.83,96.87,96.57,96.66,5887.0,96.0743,96.114,95.8164,95.9057,5887.0
2023-09-18 12:40:00,96.66,96.69,96.61,96.64,2895.0,95.9057,95.9354,95.856,95.8858,2895.0
2023-09-18 12:50:00,96.68,96.69,96.55,96.55,4489.0,95.9255,95.9354,95.7965,95.7965,4489.0
2023-09-18 13:00:00,96.52,96.67,96.52,96.53,2836.0,95.7667,95.9156,95.7667,95.7767,2836.0
2023-09-18 13:10:00,96.51,96.58,96.44,96.52,14166.0,95.7568,95.8263,95.6874,95.7667,14166.0
2023-09-18 13:20:00,96.51,96.6,96.45,96.45,7641.0,95.7568,95.8461,95.6973,95.6973,7641.0
2023-09-18 13:30:00,96.48,96.59,96.47,96.54,3046.0,95.7271,95.8362,95.7171,95.7866,3046.0
2023-09-18 13:40:00,96.52,96.6,96.51,96.54,4099.0,95.7667,95.8461,95.7568,95.7866,4099.0
2023-09-18 13:50:00,96.53,96.59,96.47,96.55,5636.0,95.7767,95.8362,95.7171,95.7965,5636.0
2023-09-18 14:00:00,96.55,96.69,96.55,96.61,7911.0,95.7965,95.9354,95.7965,95.856,7911.0
2023-09-18 14:10:00,96.56,96.68,96.56,96.56,4502.0,95.8064,95.9255,95.8064,95.8064,4502.0
2023-09-18 14:20:00,96.53,96.6,96.5,96.52,4276.0,95.7767,95.8461,95.7469,95.7667,4276.0
2023-09-18 14:30:00,96.47,96.59,96.47,96.49,7000.0,95.7171,95.8362,95.7171,95.737,7000.0
2023-09-18 14:40:00,96.48,96.55,96.39,96.41,16755.0,95.7271,95.7965,95.6378,95.6576,16755.0
2023-09-18 14:50:00,96.43,96.43,96.19,96.36,5812.0,95.6774,95.6774,95.4393,95.608,5812.0
2023-09-18 15:00:00,96.32,96.53,96.25,96.5,18425.0,95.5683,95.7767,95.4989,95.7469,18425.0
2023-09-18 15:10:00,96.5,96.54,96.45,96.48,12598.0,95.7469,95.7866,95.6973,95.7271,12598.0
2023-09-18 15:20:00,96.47,96.5,96.34,96.44,8990.0,95.7171,95.7469,95.5882,95.6874,8990.0
2023-09-18 15:30:00,96.47,96.47,96.32,96.36,11222.0,95.7171,95.7171,95.5683,95.608,11222.0
2023-09-18 15:40:00,96.33,96.56,96.31,96.51,50935.0,95.5782,95.8064,95.5584,95.7568,50935.0
2023-09-18 15:50:00,96.5,96.83,96.44,96.81,116208.0,95.7469,96.0743,95.6874,96.0545,116208.0
2023-09-19 09:30:00,96.67,96.98,96.2,96.79,19872.0,95.9156,96.2232,95.4492,96.0346,19872.0
2023-09-19 09:40:00,96.79,97.0,96.48,96.77,16465.0,96.0346,96.243,95.7271,96.0148,16465.0
2023-09-19 09:50:00,96.72,96.77,96.4,96.41,16575.0,95.9652,96.0148,95.6477,95.6576,16575.0
2023-09-19 10:00:00,96.4,96.53,96.11,96.53,11253.0,95.6477,95.7767,95.3599,95.7767,11253.0
2023-09-19 10:10:00,96.54,96.9,96.53,96.9,18400.0,95.7866,96.1438,95.7767,96.1438,18400.0
2023-09-19 10:20:00,96.89,97.03,96.68,96.76,26259.0,96.1339,96.2728,95.9255,96.0049,26259.0
2023-09-19 10:30:00,96.75,96.77,96.36,96.44,15206.0,95.995,96.0148,95.608,95.6874,15206.0
2023-09-19 10:40:00,96.43,96.57,96.4,96.47,11952.0,95.6774,95.8164,95.6477,95.7171,11952.0
2023-09-19 10:50:00,96.48,96.63,96.35,96.62,13619.0,95.7271,95.8759,95.5981,95.866,13619.0
2023-09-19 11:00:00,96.62,96.85,96.62,96.8,19983.0,95.866,96.0942,95.866,96.0446,19983.0
2023-09-19 11:10:00,96.81,96.85,96.61,96.65,11635.0,96.0545,96.0942,95.856,95.8957,11635.0
2023-09-19 11:20:00,96.67,96.98,96.66,96.91,22912.0,95.9156,96.2232,95.9057,96.1537,22912.0
2023-09-19 11:30:00,96.95,97.3,96.86,97.11,58173.0,96.1934,96.5407,96.1041,96.3521,58173.0
2023-09-19 11:40:00,97.09,97.32,97.03,97.32,23395.0,96.3323,96.5605,96.2728,96.5605,23395.0
2023-09-19 11:50:00,97.29,97.44,97.18,97.34,27278.0,96.5307,96.6796,96.4216,96.5803,27278.0
2023-09-19 12:00:00,97.34,97.36,96.94,97.06,22470.0,96.5803,96.6002,96.1835,96.3025,22470.0
2023-09-19 12:10:00,97.09,97.29,97.08,97.29,15911.0,96.3323,96.5307,96.3224,96.5307,15911.0
2023-09-19 12:20:00,97.26,97.26,97.08,97.1,6650.0,96.501,96.501,96.3224,96.3422,6650.0
2023-09-19 12:30:00,97.08,97.14,96.98,97.04,12044.0,96.3224,96.3819,96.2232,96.2827,12044.0
2023-09-19 12:40:00,97.02,97.03,96.91,97.03,7130.0,96.2628,96.2728,96.1537,96.2728,7130.0
2023-09-19 12:50:00,97.08,97.31,97.08,97.28,7616.0,96.3224,96.5506,96.3224,96.5208,7616.0
2023-09-19 13:00:00,97.3,97.42,97.26,97.42,6973.0,96.5407,96.6597,96.501,96.6597,6973.0
2023-09-19 13:10:00,97.42,97.43,97.21,97.31,14476.0,96.6597,96.6696,96.4514,96.5506,14476.0
2023-09-19 13:20:00,97.31,97.42,97.29,97.29,7430.0,96.5506,96.6597,96.5307,96.5307,7430.0
2023-09-19 13:30:00,97.29,97.55,97.29,97.52,13675.0,96.5307,96.7887,96.5307,96.7589,13675.0
2023-09-19 13:40:00,97.51,97.8,97.45,97.8,12619.0,96.749,97.0368,96.6895,97.0368,12619.0
2023-09-19 13:50:00,97.74,97.92,97.69,97.72,8477.0,96.9772,97.1558,96.9276,96.9574,8477.0
2023-09-19 14:00:00,97.73,97.86,97.61,97.63,11909.0,96.9673,97.0963,96.8482,96.8681,11909.0
2023-09-19 14:10:00,97.66,97.77,97.65,97.75,8203.0,96.8979,97.007,96.8879,96.9871,8203.0
2023-09-19 14:20:00,97.77,97.77,97.61,97.64,8778.0,97.007,97.007,96.8482,96.878,8778.0
2023-09-19 14:30:00,97.69,98.1,97.65,98.08,10859.0,96.9276,97.3344,96.8879,97.3146,10859.0
2023-09-19 14:40:00,98.07,98.09,97.93,97.98,9991.0,97.3047,97.3245,97.1657,97.2154,9991.0
2023-09-19 14:50:00,97.98,97.99,97.76,97.78,16606.0,97.2154,97.2253,96.9971,97.0169,16606.0
2023-09-19 15:00:00,97.77,97.84,97.68,97.73,9326.0,97.007,97.0764,96.9177,96.9673,9326.0
2023-09-19 15:10:00,97.73,97.81,97.65,97.8,9249.0,96.9673,97.0467,96.8879,97.0368,9249.0
2023-09-19 15:20:00,97.82,97.87,97.74,97.87,12796.0,97.0566,97.1062,96.9772,97.1062,12796.0
2023-09-19 15:30:00,97.85,97.87,97.7,97.85,23182.0,97.0864,97.1062,96.9375,97.0864,23182.0
2023-09-19 15:40:00,97.87,98.12,97.82,98.01,72563.0,97.1062,97.3543,97.0566,97.2451,72563.0
2023-09-19 15:50:00,98.02,98.03,97.7,97.78,171632.0,97.255,97.265,96.9375,97.0169,171632.0
2023-09-20 09:30:00,98.19,98.42,98.1,98.4,23185.0,97.4237,97.6519,97.3344,97.6321,23185.0
2023-09-20 09:40:00,98.35,98.91,98.35,98.72,12356.0,97.5825,98.1381,97.5825,97.9496,12356.0
2023-09-20 09:50:00,98.74,98.87,98.55,98.72,6871.0,97.9694,98.0984,97.7809,97.9496,6871.0
2023-09-20 10:00:00,98.71,98.84,98.57,98.76,15087.0,97.9397,98.0686,97.8007,97.9893,15087.0
2023-09-20 10:10:00,98.75,98.79,98.29,98.44,19365.0,97.9793,98.019,97.5229,97.6718,19365.0
2023-09-20 10:20:00,98.42,98.53,98.23,98.38,13903.0,97.6519,97.7611,97.4634,97.6122,13903.0
2023-09-20 10:30:00,98.36,98.37,98.14,98.15,8414.0,97.5924,97.6023,97.3741,97.384,8414.0
2023-09-20 10:40:00,98.16,98.39,98.12,98.22,14376.0,97.3939,97.6222,97.3543,97.4535,14376.0
2023-09-20 10:50:00,98.23,98.29,98.11,98.23,8137.0,97.4634,97.5229,97.3443,97.4634,8137.0
2023-09-20 11:00:00,98.21,98.44,98.19,98.42,9167.0,97.4436,97.6718,97.4237,97.6519,9167.0
2023-09-20 11:10:00,98.41,98.45,98.21,98.29,4356.0,97.642,97.6817,97.4436,97.5229,4356.0
2023-09-20 11:20:00,98.35,98.41,98.27,98.38,9759.0,97.5825,97.642,97.5031,97.6122,9759.0
2023-09-20 11:30:00,98.37,98.54,98.36,98.39,6783.0,97.6023,97.771,97.5924,97.6222,6783.0
2023-09-20 11:40:00,98.43,98.46,98.37,98.39,3458.0,97.6618,97.6916,97.6023,97.6222,3458.0
2023-09-20 11:50:00,98.46,98.57,98.41,98.56,5502.0,97.6916,97.8007,97.642,97.7908,5502.0
2023-09-20 12:00:00,98.59,98.59,98.36,98.45,8425.0,97.8206,97.8206,97.5924,97.6817,8425.0
2023-09-20 12:10:00,98.45,98.52,98.39,98.5,9012.0,97.6817,97.7511,97.6222,97.7313,9012.0
2023-09-20 12:20:00,98.5,98.68,98.48,98.66,21613.0,97.7313,97.9099,97.7115,97.89,21613.0
2023-09-20 12:30:00,98.64,98.64,98.49,98.54,9316.0,97.8702,97.8702,97.7214,97.771,9316.0
2023-09-20 12:40:00,98.53,98.59,98.45,98.46,19712.0,97.7611,97.8206,97.6817,97.6916,19712.0
2023-09-20 12:50:00,98.46,98.54,98.45,98.51,13445.0,97.6916,97.771,97.6817,97.7412,13445.0
2023-09-20 13:00:00,98.5,98.53,98.41,98.45,14301.0,97.7313,97.7611,97.642,97.6817,14301.0
2023-09-20 13:10:00,98.45,98.48,98.27,98.48,5801.0,97.6817,97.7115,97.5031,97.7115,5801.0
2023-09-20 13:20:00,98.43,98.46,98.19,98.19,9463.0,97.6618,97.6916,97.4237,97.4237,9463.0
2023-09-20 13:30:00,98.08,98.13,97.87,97.89,5054.0,97.3146,97.3642,97.1062,97.1261,5054.0
2023-09-20 13:40:00,97.89,98.03,97.89,98.0,4095.0,97.1261,97.265,97.1261,97.2352,4095.0
2023-09-20 13:50:00,98.0,98.21,97.97,98.16,2915.0,97.2352,97.4436,97.2054,97.3939,2915.0
2023-09-20 14:00:00,98.1,98.1,97.54,97.82,10940.0,97.3344,97.3344,96.7788,97.0566,10940.0
2023-09-20 14:10:00,97.86,98.11,97.74,98.0,7086.0,97.0963,97.3443,96.9772,97.2352,7086.0
2023-09-20 14:20:00,97.98,98.1,97.94,98.03,5277.0,97.2154,97.3344,97.1757,97.265,5277.0
2023-09-20 14:30:00,97.93,98.35,97.93,98.17,8171.0,97.1657,97.5825,97.1657,97.4039,8171.0
2023-09-20 14:40:00,98.05,98.17,97.73,97.77,8516.0,97.2848,97.4039,96.9673,97.007,8516.0
2023-09-20 14:50:00,97.75,97.78,97.3,97.37,14321.0,96.9871,97.0169,96.5407,96.6101,14321.0
2023-09-20 15:00:00,97.27,97.46,97.07,97.08,13318.0,96.5109,96.6994,96.3125,96.3224,13318.0
2023-09-20 15:10:00,97.09,97.15,96.47,96.59,8935.0,96.3323,96.3918,95.7171,95.8362,8935.0
2023-09-20 15:20:00,96.6,96.66,96.39,96.58,19131.0,95.8461,95.9057,95.6378,95.8263,19131.0
2023-09-20 15:30:00,96.65,96.72,96.11,96.12,20929.0,95.8957,95.9652,95.3599,95.3699,20929.0
2023-09-20 15:40:00,96.14,96.39,96.03,96.34,45458.0,95.3897,95.6378,95.2806,95.5882,45458.0
2023-09-20 15:50:00,96.31,96.42,95.91,95.94,105576.0,95.5584,95.6675,95.1615,95.1913,105576.0
2023-09-21 09:30:00,95.38,96.35,95.2,96.13,29115.0,94.6356,95.5981,94.457,95.3798,29115.0
2023-09-21 09:40:00,96.05,96.26,95.75,95.91,8710.0,95.3004,95.5088,95.0028,95.1615,8710.0
2023-09-21 09:50:00,95.83,95.93,95.4,95.51,14770.0,95.0821,95.1814,94.6555,94.7646,14770.0
2023-09-21 10:00:00,95.4,96.09,95.4,95.95,17586.0,94.6555,95.3401,94.6555,95.2012,17586.0
2023-09-21 10:10:00,96.09,96.13,95.71,95.98,9395.0,95.3401,95.3798,94.9631,95.231,9395.0
2023-09-21 10:20:00,95.86,96.04,95.85,96.02,3740.0,95.1119,95.2905,95.102,95.2706,3740.0
2023-09-21 10:30:00,95.99,96.58,95.99,96.54,15872.0,95.2409,95.8263,95.2409,95.7866,15872.0
2023-09-21 10:40:00,96.55,96.65,96.29,96.39,10909.0,95.7965,95.8957,95.5385,95.6378,10909.0
2023-09-21 10:50:00,96.38,96.48,96.11,96.23,13547.0,95.6278,95.7271,95.3599,95.479,13547.0
2023-09-21 11:00:00,96.24,96.28,96.06,96.17,10200.0,95.4889,95.5286,95.3103,95.4195,10200.0
2023-09-21 11:10:00,96.09,96.25,95.84,95.92,7927.0,95.3401,95.4989,95.0921,95.1714,7927.0
2023-09-21 11:20:00,95.89,96.0,95.79,95.83,7434.0,95.1417,95.2508,95.0424,95.0821,7434.0
2023-09-21 11:30:00,95.86,96.18,95.8,96.17,7071.0,95.1119,95.4294,95.0524,95.4195,7071.0
2023-09-21 11:40:00,96.18,96.5,96.08,96.42,4521.0,95.4294,95.7469,95.3302,95.6675,4521.0
2023-09-21 11:50:00,96.42,96.46,96.18,96.22,7996.0,95.6675,95.7072,95.4294,95.4691,7996.0
2023-09-21 12:00:00,96.18,96.18,95.92,95.98,6296.0,95.4294,95.4294,95.1714,95.231,6296.0
2023-09-21 12:10:00,95.96,96.01,95.85,96.0,8228.0,95.2111,95.2607,95.102,95.2508,8228.0
2023-09-21 12:20:00,96.01,96.05,95.92,95.94,8945.0,95.2607,95.3004,95.1714,95.1913,8945.0
2023-09-21 12:30:00,95.94,95.97,95.85,95.91,15020.0,95.1913,95.221,95.102,95.1615,15020.0
2023-09-21 12:40:00,95.91,96.02,95.89,95.9,14600.0,95.1615,95.2706,95.1417,95.1516,14600.0
2023-09-21 12:50:00,95.86,95.92,95.71,95.71,3786.0,95.1119,95.1714,94.9631,94.9631,3786.0
2023-09-21 13:00:00,95.73,95.98,95.72,95.93,5178.0,94.9829,95.231,94.973,95.1814,5178.0
2023-09-21 13:10:00,95.98,96.31,95.96,96.2,5853.0,95.231,95.5584,95.2111,95.4492,5853.0
2023-09-21 13:20:00,96.2,96.24,96.11,96.2,3966.0,95.4492,95.4889,95.3599,95.4492,3966.0
2023-09-21 13:30:00,96.1,96.19,96.01,96.02,2928.0,95.35,95.4393,95.2607,95.2706,2928.0
2023-09-21 13:40:00,95.97,96.14,95.95,96.14,8303.0,95.221,95.3897,95.2012,95.3897,8303.0
2023-09-21 13:50:00,96.13,96.18,96.0,96.08,5457.0,95.3798,95.4294,95.2508,95.3302,5457.0
2023-09-21 14:00:00,96.06,96.06,95.93,95.94,5451.0,95.3103,95.3103,95.1814,95.1913,5451.0
2023-09-21 14:10:00,95.84,96.01,95.84,95.96,5792.0,95.0921,95.2607,95.0921,95.2111,5792.0
2023-09-21 14:20:00,95.96,96.02,95.87,95.91,5952.0,95.2111,95.2706,95.1218,95.1615,5952.0
2023-09-21 14:30:00,95.87,96.07,95.82,96.0,6956.0,95.1218,95.3203,95.0722,95.2508,6956.0
2023-09-21 14:40:00,96.02,96.16,95.99,96.08,6854.0,95.2706,95.4096,95.2409,95.3302,6854.0
2023-09-21 14:50:00,96.09,96.18,96.03,96.14,11150.0,95.3401,95.4294,95.2806,95.3897,11150.0
2023-09-21 15:00:00,96.17,96.34,95.92,95.98,24095.0,95.4195,95.5882,95.1714,95.231,24095.0
2023-09-21 15:10:00,95.94,95.96,95.62,95.68,15014.0,95.1913,95.2111,94.8738,94.9333,15014.0
2023-09-21 15:20:00,95.68,95.86,95.67,95.84,10681.0,94.9333,95.1119,94.9234,95.0921,10681.0
2023-09-21 15:30:00,95.83,96.05,95.75,96.04,25628.0,95.0821,95.3004,95.0028,95.2905,25628.0
2023-09-21 15:40:00,96.07,96.13,95.93,96.03,30361.0,95.3203,95.3798,95.1814,95.2806,30361.0
2023-09-21 15:50:00,96.02,96.02,95.58,95.62,159246.0,95.2706,95.2706,94.8341,94.8738,159246.0
2023-09-22 09:30:00,96.61,96.99,96.28,96.68,12233.0,95.856,96.2331,95.5286,95.9255,12233.0
2023-09-22 09:40:00,96.73,97.05,96.49,96.82,6469.0,95.9751,96.2926,95.737,96.0644,6469.0
2023-09-22 09:50:00,96.82,96.91,96.48,96.74,16049.0,96.0644,96.1537,95.7271,95.985,16049.0
2023-09-22 10:00:00,96.69,96.81,96.08,96.64,16055.0,95.9354,96.0545,95.3302,95.8858,16055.0
2023-09-22 10:10:00,96.64,96.64,96.18,96.31,6881.0,95.8858,95.8858,95.4294,95.5584,6881.0
2023-09-22 10:20:00,96.26,96.38,96.11,96.38,8576.0,95.5088,95.6278,95.3599,95.6278,8576.0
2023-09-22 10:30:00,96.43,96.68,96.41,96.49,5616.0,95.6774,95.9255,95.6576,95.737,5616.0
2023-09-22 10:40:00,96.5,96.67,96.42,96.5,7447.0,95.7469,95.9156,95.6675,95.7469,7447.0
2023-09-22 10:50:00,96.53,96.59,96.42,96.57,4129.0,95.7767,95.8362,95.6675,95.8164,4129.0
2023-09-22 11:00:00,96.56,96.61,96.22,96.23,9951.0,95.8064,95.856,95.4691,95.479,9951.0
2023-09-22 11:10:00,96.24,96.24,95.97,96.09,8000.0,95.4889,95.4889,95.221,95.3401,8000.0
2023-09-22 11:20:00,96.09,96.17,96.01,96.11,5201.0,95.3401,95.4195,95.2607,95.3599,5201.0
2023-09-22 11:30:00,96.07,96.31,96.05,96.31,4906.0,95.3203,95.5584,95.3004,95.5584,4906.0
2023-09-22 11:40:00,96.31,96.38,96.23,96.33,10913.0,95.5584,95.6278,95.479,95.5782,10913.0
2023-09-22 11:50:00,96.34,96.39,96.19,96.24,7858.0,95.5882,95.6378,95.4393,95.4889,7858.0
2023-09-22 12:00:00,96.23,96.37,96.14,96.33,19154.0,95.479,95.6179,95.3897,95.5782,19154.0
2023-09-22 12:10:00,96.32,96.54,96.27,96.54,4728.0,95.5683,95.7866,95.5187,95.7866,4728.0
2023-09-22 12:20:00,96.54,96.55,96.29,96.29,3003.0,95.7866,95.7965,95.5385,95.5385,3003.0
2023-09-22 12:30:00,96.31,96.4,96.22,96.4,4189.0,95.5584,95.6477,95.4691,95.6477,4189.0
2023-09-22 12:40:00,96.42,96.55,96.42,96.45,4362.0,95.6675,95.7965,95.6675,95.6973,4362.0
2023-09-22 12:50:00,96.48,96.71,96.47,96.64,4005.0,95.7271,95.9553,95.7171,95.8858,4005.0
2023-09-22 13:00:00,96.65,96.86,96.64,96.84,5959.0,95.8957,96.1041,95.8858,96.0842,5959.0
2023-09-22 13:10:00,96.85,96.95,96.68,96.76,8195.0,96.0942,96.1934,95.9255,96.0049,8195.0
2023-09-22 13:20:00,96.72,96.72,96.49,96.52,7901.0,95.9652,95.9652,95.737,95.7667,7901.0
2023-09-22 13:30:00,96.48,96.48,96.2,96.23,7248.0,95.7271,95.7271,95.4492,95.479,7248.0
2023-09-22 13:40:00,96.34,96.34,96.18,96.26,5803.0,95.5882,95.5882,95.4294,95.5088,5803.0
2023-09-22 13:50:00,96.3,96.37,96.12,96.17,8770.0,95.5485,95.6179,95.3699,95.4195,8770.0
2023-09-22 14:00:00,96.14,96.16,95.94,95.94,4295.0,95.3897,95.4096,95.1913,95.1913,4295.0
2023-09-22 14:10:00,95.97,95.97,95.54,95.61,4240.0,95.221,95.221,94.7944,94.8638,4240.0
2023-09-22 14:20:00,95.65,95.85,95.64,95.76,4772.0,94.9035,95.102,94.8936,95.0127,4772.0
2023-09-22 14:30:00,95.71,95.74,95.62,95.66,8233.0,94.9631,94.9928,94.8738,94.9135,8233.0
2023-09-22 14:40:00,95.64,95.71,95.47,95.71,3133.0,94.8936,94.9631,94.7249,94.9631,3133.0
2023-09-22 14:50:00,95.7,95.73,95.55,95.56,4416.0,94.9531,94.9829,94.8043,94.8142,4416.0
2023-09-22 15:00:00,95.58,96.14,95.58,96.13,4102.0,94.8341,95.3897,94.8341,95.3798,4102.0
2023-09-22 15:10:00,96.13,96.15,95.94,96.03,4218.0,95.3798,95.3996,95.1913,95.2806,4218.0
2023-09-22 15:20:00,96.0,96.18,95.93,95.94,8226.0,95.2508,95.4294,95.1814,95.1913,8226.0
2023-09-22 15:30:00,95.91,96.02,95.76,95.81,10311.0,95.1615,95.2706,95.0127,95.0623,10311.0
2023-09-22 15:40:00,95.8,95.81,95.29,95.36,27333.0,95.0524,95.0623,94.5463,94.6158,27333.0
2023-09-22 15:50:00,95.33,95.48,95.18,95.45,88544.0,94.586,94.7349,94.4372,94.7051,88544.0
2023-09-25 09:30:00,95.0,95.8,94.94,95.8,18667.0,94.2586,95.0524,94.1991,95.0524,18667.0
2023-09-25 09:40:00,96.04,96.59,96.04,96.04,10153.0,95.2905,95.8362,95.2905,95.2905,10153.0
2023-09-25 09:50:00,96.07,96.32,95.89,96.23,19506.0,95.3203,95.5683,95.1417,95.479,19506.0
2023-09-25 10:00:00,96.28,96.28,95.78,95.87,11106.0,95.5286,95.5286,95.0325,95.1218,11106.0
2023-09-25 10:10:00,95.84,96.15,95.84,95.87,8557.0,95.0921,95.3996,95.0921,95.1218,8557.0
2023-09-25 10:20:00,95.87,96.03,95.83,95.91,7265.0,95.1218,95.2806,95.0821,95.1615,7265.0
2023-09-25 10:30:00,95.88,95.92,95.71,95.77,9141.0,95.1317,95.1714,94.9631,95.0226,9141.0
2023-09-25 10:40:00,95.76,96.0,95.69,95.88,12973.0,95.0127,95.2508,94.9432,95.1317,12973.0
2023-09-25 10:50:00,95.86,95.86,95.7,95.7,5696.0,95.1119,95.1119,94.9531,94.9531,5696.0
2023-09-25 11:00:00,95.66,96.36,95.65,96.36,9939.0,94.9135,95.608,94.9035,95.608,9939.0
2023-09-25 11:10:00,96.34,96.82,96.34,96.81,17106.0,95.5882,96.0644,95.5882,96.0545,17106.0
2023-09-25 11:20:00,96.78,96.78,96.6,96.6,7348.0,96.0247,96.0247,95.8461,95.8461,7348.0
2023-09-25 11:30:00,96.62,96.79,96.56,96.57,6300.0,95.866,96.0346,95.8064,95.8164,6300.0
2023-09-25 11:40:00,96.54,96.74,96.4,96.44,6201.0,95.7866,95.985,95.6477,95.6874,6201.0
2023-09-25 11:50:00,96.44,96.44,96.23,96.26,5872.0,95.6874,95.6874,95.479,95.5088,5872.0
2023-09-25 12:00:00,96.22,96.33,96.19,96.32,5404.0,95.4691,95.5782,95.4393,95.5683,5404.0
2023-09-25 12:10:00,96.31,96.61,96.26,96.51,3489.0,95.5584,95.856,95.5088,95.7568,3489.0
2023-09-25 12:20:00,96.55,96.64,96.53,96.54,4893.0,95.7965,95.8858,95.7767,95.7866,4893.0
2023-09-25 12:30:00,96.55,96.55,96.19,96.2,3342.0,95.7965,95.7965,95.4393,95.4492,3342.0
2023-09-25 12:40:00,96.2,96.32,96.2,96.29,6738.0,95.4492,95.5683,95.4492,95.5385,6738.0
2023-09-25 12:50:00,96.27,96.27,96.08,96.22,4617.0,95.5187,95.5187,95.3302,95.4691,4617.0
2023-09-25 13:00:00,96.18,96.26,96.09,96.23,7218.0,95.4294,95.5088,95.3401,95.479,7218.0
2023-09-25 13:10:00,96.21,96.29,96.18,96.2,6921.0,95.4592,95.5385,95.4294,95.4492,6921.0
2023-09-25 13:20:00,96.2,96.2,95.95,96.12,9429.0,95.4492,95.4492,95.2012,95.3699,9429.0
2023-09-25 13:30:00,96.16,96.16,96.0,96.06,17352.0,95.4096,95.4096,95.2508,95.3103,17352.0
2023-09-25 13:40:00,96.06,96.08,95.87,95.97,6828.0,95.3103,95.3302,95.1218,95.221,6828.0
2023-09-25 13:50:00,96.02,96.13,96.01,96.12,4056.0,95.2706,95.3798,95.2607,95.3699,4056.0
2023-09-25 14:00:00,96.16,96.21,96.08,96.08,2867.0,95.4096,95.4592,95.3302,95.3302,2867.0
2023-09-25 14:10:00,96.03,96.1,96.0,96.05,3802.0,95.2806,95.35,95.2508,95.3004,3802.0
2023-09-25 14:20:00,96.11,96.11,96.0,96.03,1996.0,95.3599,95.3599,95.2508,95.2806,1996.0
2023-09-25 14:30:00,96.02,96.29,95.98,96.18,5883.0,95.2706,95.5385,95.231,95.4294,5883.0
2023-09-25 14:40:00,96.18,96.18,96.05,96.14,3693.0,95.4294,95.4294,95.3004,95.3897,3693.0
2023-09-25 14:50:00,96.06,96.11,95.96,95.96,3907.0,95.3103,95.3599,95.2111,95.2111,3907.0
2023-09-25 15:00:00,95.94,96.0,95.76,95.83,5616.0,95.1913,95.2508,95.0127,95.0821,5616.0
2023-09-25 15:10:00,95.87,96.23,95.85,96.2,5726.0,95.1218,95.479,95.102,95.4492,5726.0
2023-09-25 15:20:00,96.2,96.3,96.15,96.29,16448.0,95.4492,95.5485,95.3996,95.5385,16448.0
2023-09-25 15:30:00,96.26,96.37,96.16,96.37,12800.0,95.5088,95.6179,95.4096,95.6179,12800.0
2023-09-25 15:40:00,96.37,96.37,96.17,96.28,17029.0,95.6179,95.6179,95.4195,95.5286,17029.0
2023-09-25 15:50:00,96.23,96.53,96.03,96.48,90531.0,95.479,95.7767,95.2806,95.7271,90531.0
2023-09-26 09:30:00,97.32,97.62,96.05,96.43,54482.0,96.5605,96.8582,95.3004,95.6774,54482.0
2023-09-26 09:40:00,96.44,96.95,96.28,96.5,29228.0,95.6874,96.1934,95.5286,95.7469,29228.0
2023-09-26 09:50:00,96.4,96.48,96.05,96.47,13586.0,95.6477,95.7271,95.3004,95.7171,13586.0
2023-09-26 10:00:00,96.34,96.69,96.34,96.57,20354.0,95.5882,95.9354,95.5882,95.8164,20354.0
2023-09-26 10:10:00,96.57,96.75,96.51,96.54,21220.0,95.8164,95.995,95.7568,95.7866,21220.0
2023-09-26 10:20:00,96.56,97.13,96.56,97.13,13030.0,95.8064,96.372,95.8064,96.372,13030.0
2023-09-26 10:30:00,97.08,97.24,97.02,97.2,17136.0,96.3224,96.4811,96.2628,96.4414,17136.0
2023-09-26 10:40:00,97.19,97.27,96.97,97.02,12325.0,96.4315,96.5109,96.2132,96.2628,12325.0
2023-09-26 10:50:00,97.01,97.02,96.76,97.02,19028.0,96.2529,96.2628,96.0049,96.2628,19028.0
2023-09-26 11:00:00,97.08,97.12,96.9,96.95,12990.0,96.3224,96.3621,96.1438,96.1934,12990.0
2023-09-26 11:10:00,96.95,97.12,96.91,97.07,5084.0,96.1934,96.3621,96.1537,96.3125,5084.0
2023-09-26 11:20:00,97.06,97.06,96.64,96.64,8854.0,96.3025,96.3025,95.8858,95.8858,8854.0
2023-09-26 11:30:00,96.6,96.92,96.46,96.89,12895.0,95.8461,96.1636,95.7072,96.1339,12895.0
2023-09-26 11:40:00,96.86,96.99,96.81,96.9,10920.0,96.1041,96.2331,96.0545,96.1438,10920.0
2023-09-26 11:50:00,96.87,96.92,96.62,96.73,9860.0,96.114,96.1636,95.866,95.9751,9860.0
2023-09-26 12:00:00,96.78,96.79,96.56,96.67,3944.0,96.0247,96.0346,95.8064,95.9156,3944.0
2023-09-26 12:10:00,96.65,96.82,96.63,96.66,8088.0,95.8957,96.0644,95.8759,95.9057,8088.0
2023-09-26 12:20:00,96.73,96.88,96.69,96.76,7679.0,95.9751,96.1239,95.9354,96.0049,7679.0
2023-09-26 12:30:00,96.72,96.72,96.57,96.62,9241.0,95.9652,95.9652,95.8164,95.866,9241.0
2023-09-26 12:40:00,96.57,96.59,96.42,96.55,7529.0,95.8164,95.8362,95.6675,95.7965,7529.0
2023-09-26 12:50:00,96.59,96.8,96.57,96.65,5485.0,95.8362,96.0446,95.8164,95.8957,5485.0
2023-09-26 13:00:00,96.7,96.84,96.54,96.84,4537.0,95.9453,96.0842,95.7866,96.0842,4537.0
2023-09-26 13:10:00,96.82,96.94,96.78,96.78,2006.0,96.0644,96.1835,96.0247,96.0247,2006.0
2023-09-26 13:20:00,96.78,96.87,96.73,96.77,3745.0,96.0247,96.114,95.9751,96.0148,3745.0
2023-09-26 13:30:00,96.76,96.91,96.69,96.75,6783.0,96.0049,96.1537,95.9354,95.995,6783.0
2023-09-26 13:40:00,96.75,96.77,96.37,96.44,11929.0,95.995,96.0148,95.6179,95.6874,11929.0
2023-09-26 13:50:00,96.45,96.61,96.44,96.59,15287.0,95.6973,95.856,95.6874,95.8362,15287.0
2023-09-26 14:00:00,96.55,96.55,96.07,96.1,15624.0,95.7965,95.7965,95.3203,95.35,15624.0
2023-09-26 14:10:00,96.07,96.09,95.8,95.83,10016.0,95.3203,95.3401,95.0524,95.0821,10016.0
2023-09-26 14:20:00,95.9,96.16,95.82,96.15,8906.0,95.1516,95.4096,95.0722,95.3996,8906.0
2023-09-26 14:30:00,96.24,96.29,96.12,96.15,8072.0,95.4889,95.5385,95.3699,95.3996,8072.0
2023-09-26 14:40:00,96.18,96.2,96.04,96.06,7560.0,95.4294,95.4492,95.2905,95.3103,7560.0
2023-09-26 14:50:00,96.12,96.16,96.01,96.15,4613.0,95.3699,95.4096,95.2607,95.3996,4613.0
2023-09-26 15:00:00,96.14,96.3,96.05,96.08,14887.0,95.3897,95.5485,95.3004,95.3302,14887.0
2023-09-26 15:10:00,96.05,96.08,95.73,95.81,9078.0,95.3004,95.3302,94.9829,95.0623,9078.0
2023-09-26 15:20:00,95.8,95.89,95.7,95.74,18415.0,95.0524,95.1417,94.9531,94.9928,18415.0
2023-09-26 15:30:00,95.69,95.69,95.52,95.53,30032.0,94.9432,94.9432,94.7746,94.7845,30032.0
2023-09-26 15:40:00,95.54,95.85,95.53,95.69,29828.0,94.7944,95.102,94.7845,94.9432,29828.0
2023-09-26 15:50:00,95.69,95.93,95.58,95.84,107183.0,94.9432,95.1814,94.8341,95.0921,107183.0
2023-09-27 09:30:00,96.85,97.26,96.8,96.88,29892.0,96.0942,96.501,96.0446,96.1239,29892.0
2023-09-27 09:40:00,96.84,96.87,96.38,96.76,14929.0,96.0842,96.114,95.6278,96.0049,14929.0
2023-09-27 09:50:00,96.76,97.18,96.75,97.18,9613.0,96.0049,96.4216,95.995,96.4216,9613.0
2023-09-27 10:00:00,97.18,97.21,96.63,96.93,14386.0,96.4216,96.4514,95.8759,96.1735,14386.0
2023-09-27 10:10:00,96.96,97.34,96.9,97.24,24967.0,96.2033,96.5803,96.1438,96.4811,24967.0
2023-09-27 10:20:00,97.25,97.3,97.05,97.18,9535.0,96.4911,96.5407,96.2926,96.4216,9535.0
2023-09-27 10:30:00,97.13,97.2,96.93,97.13,8682.0,96.372,96.4414,96.1735,96.372,8682.0
2023-09-27 10:40:00,97.1,97.32,97.04,97.22,4828.0,96.3422,96.5605,96.2827,96.4613,4828.0
2023-09-27 10:50:00,97.21,97.24,96.75,96.82,8281.0,96.4514,96.4811,95.995,96.0644,8281.0
2023-09-27 11:00:00,96.83,97.05,96.83,97.05,8663.0,96.0743,96.2926,96.0743,96.2926,8663.0
2023-09-27 11:10:00,97.06,97.06,96.84,96.86,7125.0,96.3025,96.3025,96.0842,96.1041,7125.0
2023-09-27 11:20:00,96.84,96.98,96.8,96.93,4083.0,96.0842,96.2232,96.0446,96.1735,4083.0
2023-09-27 11:30:00,96.9,96.99,96.46,96.64,20102.0,96.1438,96.2331,95.7072,95.8858,20102.0
2023-09-27 11:40:00,96.64,96.66,96.17,96.32,38969.0,95.8858,95.9057,95.4195,95.5683,38969.0
2023-09-27 11:50:00,96.36,96.55,96.31,96.36,81971.0,95.608,95.7965,95.5584,95.608,81971.0
2023-09-27 12:00:00,96.34,96.34,95.79,95.79,22341.0,95.5882,95.5882,95.0424,95.0424,22341.0
2023-09-27 12:10:00,95.79,96.12,95.74,96.09,114249.0,95.0424,95.3699,94.9928,95.3401,114249.0
2023-09-27 12:20:00,96.06,96.15,95.94,96.01,10213.0,95.3103,95.3996,95.1913,95.2607,10213.0
2023-09-27 12:30:00,96.03,96.15,96.01,96.1,8739.0,95.2806,95.3996,95.2607,95.35,8739.0
2023-09-27 12:40:00,96.16,96.33,96.1,96.28,9756.0,95.4096,95.5782,95.35,95.5286,9756.0
2023-09-27 12:50:00,96.29,96.3,95.98,96.01,9677.0,95.5385,95.5485,95.231,95.2607,9677.0
2023-09-27 13:00:00,96.05,96.21,95.99,96.08,13069.0,95.3004,95.4592,95.2409,95.3302,13069.0
2023-09-27 13:10:00,96.11,96.13,95.97,96.13,13858.0,95.3599,95.3798,95.221,95.3798,13858.0
2023-09-27 13:20:00,96.1,96.1,95.82,95.87,11525.0,95.35,95.35,95.0722,95.1218,11525.0
2023-09-27 13:30:00,95.85,95.91,95.75,95.75,22128.0,95.102,95.1615,95.0028,95.0028,22128.0
2023-09-27 13:40:00,95.72,95.75,95.5,95.74,9801.0,94.973,95.0028,94.7547,94.9928,9801.0
2023-09-27 13:50:00,95.8,96.08,95.76,96.03,43355.0,95.0524,95.3302,95.0127,95.2806,43355.0
2023-09-27 14:00:00,96.03,96.03,95.88,95.94,16595.0,95.2806,95.2806,95.1317,95.1913,16595.0
2023-09-27 14:10:00,95.93,96.12,95.86,95.98,8391.0,95.1814,95.3699,95.1119,95.231,8391.0
2023-09-27 14:20:00,95.98,96.4,95.97,96.39,15168.0,95.231,95.6477,95.221,95.6378,15168.0
2023-09-27 14:30:00,96.42,96.65,96.29,96.65,42104.0,95.6675,95.8957,95.5385,95.8957,42104.0
2023-09-27 14:40:00,96.65,96.96,96.6,96.6,18383.0,95.8957,96.2033,95.8461,95.8461,18383.0
2023-09-27 14:50:00,96.66,96.66,96.48,96.6,8050.0,95.9057,95.9057,95.7271,95.8461,8050.0
2023-09-27 15:00:00,96.59,96.8,96.55,96.76,24229.0,95.8362,96.0446,95.7965,96.0049,24229.0
2023-09-27 15:10:00,96.79,97.06,96.73,96.76,28451.0,96.0346,96.3025,95.9751,96.0049,28451.0
2023-09-27 15:20:00,96.76,96.95,96.67,96.87,12176.0,96.0049,96.1934,95.9156,96.114,12176.0
2023-09-27 15:30:00,96.86,96.9,96.49,96.58,21073.0,96.1041,96.1438,95.737,95.8263,21073.0
2023-09-27 15:40:00,96.55,96.55,96.18,96.19,30883.0,95.7965,95.7965,95.4294,95.4393,30883.0
2023-09-27 15:50:00,96.23,96.57,96.2,96.47,107670.0,95.479,95.8164,95.4492,95.7171,107670.0
2023-09-28 09:30:00,96.54,96.96,96.24,96.79,15240.0,95.7866,96.2033,95.4889,96.0346,15240.0
2023-09-28 09:40:00,96.8,96.94,96.57,96.75,5396.0,96.0446,96.1835,95.8164,95.995,5396.0
2023-09-28 09:50:00,96.82,97.79,96.79,97.72,16099.0,96.0644,97.0268,96.0346,96.9574,16099.0
2023-09-28 10:00:00,97.82,97.91,97.25,97.62,21474.0,97.0566,97.1459,96.4911,96.8582,21474.0
2023-09-28 10:10:00,97.61,97.8,97.52,97.76,19145.0,96.8482,97.0368,96.7589,96.9971,19145.0
2023-09-28 10:20:00,97.83,98.1,97.65,98.0,12071.0,97.0665,97.3344,96.8879,97.2352,12071.0
2023-09-28 10:30:00,98.03,98.05,97.63,98.03,12597.0,97.265,97.2848,96.8681,97.265,12597.0
2023-09-28 10:40:00,98.28,98.97,98.15,98.84,40396.0,97.513,98.1976,97.384,98.0686,40396.0
2023-09-28 10:50:00,98.9,98.96,98.52,98.53,15349.0,98.1282,98.1877,97.7511,97.7611,15349.0
2023-09-28 11:00:00,98.5,98.85,98.4,98.76,14772.0,97.7313,98.0786,97.6321,97.9893,14772.0
2023-09-28 11:10:00,98.81,99.13,98.73,99.06,20222.0,98.0389,98.3564,97.9595,98.2869,20222.0
2023-09-28 11:20:00,99.13,99.63,99.09,99.59,16750.0,98.3564,98.8525,98.3167,98.8128,16750.0
2023-09-28 11:30:00,99.65,100.08,99.62,99.93,25075.0,98.8723,99.299,98.8426,99.1501,25075.0
2023-09-28 11:40:00,99.96,100.14,99.93,100.04,10202.0,99.1799,99.3585,99.1501,99.2593,10202.0
2023-09-28 11:50:00,100.04,100.38,100.03,100.38,17655.0,99.2593,99.5966,99.2494,99.5966,17655.0
2023-09-28 12:00:00,100.42,100.42,99.82,99.88,7833.0,99.6363,99.6363,99.041,99.1005,7833.0
2023-09-28 12:10:00,99.84,100.12,99.84,100.02,5986.0,99.0608,99.3387,99.0608,99.2394,5986.0
2023-09-28 12:20:00,100.06,100.46,100.02,100.46,14101.0,99.2791,99.676,99.2394,99.676,14101.0
2023-09-28 12:30:00,100.46,100.5,100.25,100.33,8929.0,99.676,99.7157,99.4676,99.547,8929.0
2023-09-28 12:40:00,100.34,100.51,100.24,100.25,12975.0,99.5569,99.7256,99.4577,99.4676,12975.0
2023-09-28 12:50:00,100.3,100.38,100.02,100.14,9637.0,99.5172,99.5966,99.2394,99.3585,9637.0
2023-09-28 13:00:00,100.2,100.33,100.02,100.29,7899.0,99.418,99.547,99.2394,99.5073,7899.0
2023-09-28 13:10:00,100.32,100.35,100.09,100.16,5996.0,99.5371,99.5669,99.3089,99.3783,5996.0
2023-09-28 13:20:00,100.16,100.25,99.94,99.95,6209.0,99.3783,99.4676,99.1601,99.17,6209.0
2023-09-28 13:30:00,99.89,99.89,99.72,99.72,8303.0,99.1104,99.1104,98.9418,98.9418,8303.0
2023-09-28 13:40:00,99.73,99.82,99.47,99.76,10445.0,98.9517,99.041,98.6937,98.9815,10445.0
2023-09-28 13:50:00,99.79,99.92,99.66,99.67,10012.0,99.0112,99.1402,98.8822,98.8922,10012.0
2023-09-28 14:00:00,99.69,99.78,99.6,99.67,18558.0,98.912,99.0013,98.8227,98.8922,18558.0
2023-09-28 14:10:00,99.75,99.94,99.65,99.83,29647.0,98.9715,99.1601,98.8723,99.0509,29647.0
2023-09-28 14:20:00,99.8,99.93,99.74,99.93,8965.0,99.0211,99.1501,98.9616,99.1501,8965.0
2023-09-28 14:30:00,99.95,100.0,99.35,99.57,9825.0,99.17,99.2196,98.5747,98.7929,9825.0
2023-09-28 14:40:00,99.61,99.75,99.48,99.53,8292.0,98.8326,98.9715,98.7036,98.7533,8292.0
2023-09-28 14:50:00,99.52,99.63,99.36,99.63,9222.0,98.7433,98.8525,98.5846,98.8525,9222.0
2023-09-28 15:00:00,99.63,99.99,99.57,99.94,13761.0,98.8525,99.2097,98.7929,99.1601,13761.0
2023-09-28 15:10:00,100.0,100.46,99.99,100.4,14474.0,99.2196,99.676,99.2097,99.6165,14474.0
2023-09-28 15:20:00,100.4,100.67,100.39,100.5,31573.0,99.6165,99.8844,99.6065,99.7157,31573.0
2023-09-28 15:30:00,100.5,100.5,99.81,99.86,30003.0,99.7157,99.7157,99.0311,99.0807,30003.0
2023-09-28 15:40:00,99.86,100.19,99.84,99.88,38046.0,99.0807,99.4081,99.0608,99.1005,38046.0
2023-09-28 15:50:00,99.89,99.95,99.62,99.68,139850.0,99.1104,99.17,98.8426,98.9021,139850.0
2023-09-29 09:30:00,101.11,101.19,100.39,100.67,28293.0,100.3209,100.4003,99.6065,99.8844,28293.0
2023-09-29 09:40:00,100.55,101.12,100.55,100.91,18349.0,99.7653,100.3308,99.7653,100.1225,18349.0
2023-09-29 09:50:00,101.01,101.38,100.99,101.12,6954.0,100.2217,100.5888,100.2019,100.3308,6954.0
2023-09-29 10:00:00,101.1,101.38,100.97,101.1,10465.0,100.311,100.5888,100.182,100.311,10465.0
2023-09-29 10:10:00,101.11,101.3,100.85,100.93,11579.0,100.3209,100.5094,100.063,100.1423,11579.0
2023-09-29 10:20:00,100.92,101.02,100.62,100.77,16967.0,100.1324,100.2316,99.8348,99.9836,16967.0
2023-09-29 10:30:00,100.95,101.13,100.93,101.09,4430.0,100.1622,100.3408,100.1423,100.3011,4430.0
2023-09-29 10:40:00,101.04,101.29,101.0,101.25,7826.0,100.2515,100.4995,100.2118,100.4598,7826.0
2023-09-29 10:50:00,101.29,101.48,100.94,100.94,13372.0,100.4995,100.688,100.1523,100.1523,13372.0
2023-09-29 11:00:00,100.95,101.08,100.86,101.06,20348.0,100.1622,100.2912,100.0729,100.2713,20348.0
2023-09-29 11:10:00,100.98,101.24,100.98,101.24,9767.0,100.1919,100.4499,100.1919,100.4499,9767.0
2023-09-29 11:20:00,101.24,101.53,101.0,101.0,15122.0,100.4499,100.7376,100.2118,100.2118,15122.0
2023-09-29 11:30:00,100.95,101.17,100.88,100.96,12785.0,100.1622,100.3805,100.0927,100.1721,12785.0
2023-09-29 11:40:00,101.0,101.12,100.87,100.91,9850.0,100.2118,100.3308,100.0828,100.1225,9850.0
2023-09-29 11:50:00,100.9,101.08,100.67,100.95,11509.0,100.1126,100.2912,99.8844,100.1622,11509.0
2023-09-29 12:00:00,100.97,101.25,100.92,101.21,10559.0,100.182,100.4598,100.1324,100.4201,10559.0
2023-09-29 12:10:00,101.19,101.27,100.9,101.2,9257.0,100.4003,100.4797,100.1126,100.4102,9257.0
2023-09-29 12:20:00,101.19,101.36,101.15,101.19,7670.0,100.4003,100.569,100.3606,100.4003,7670.0
2023-09-29 12:30:00,101.18,101.23,101.03,101.08,7064.0,100.3904,100.44,100.2416,100.2912,7064.0
2023-09-29 12:40:00,101.07,101.2,100.72,100.75,8535.0,100.2812,100.4102,99.934,99.9637,8535.0
2023-09-29 12:50:00,100.76,100.89,100.55,100.83,13496.0,99.9737,100.1026,99.7653,100.0431,13496.0
2023-09-29 13:00:00,100.76,100.77,100.29,100.39,19945.0,99.9737,99.9836,99.5073,99.6065,19945.0
2023-09-29 13:10:00,100.4,100.45,100.26,100.38,6221.0,99.6165,99.6661,99.4776,99.5966,6221.0
2023-09-29 13:20:00,100.36,100.69,100.36,100.65,6825.0,99.5768,99.9042,99.5768,99.8645,6825.0
2023-09-29 13:30:00,100.69,100.82,100.64,100.81,6586.0,99.9042,100.0332,99.8546,100.0233,6586.0
2023-09-29 13:40:00,100.81,100.91,100.66,100.66,8510.0,100.0233,100.1225,99.8744,99.8744,8510.0
2023-09-29 13:50:00,100.67,100.73,100.39,100.39,6471.0,99.8844,99.9439,99.6065,99.6065,6471.0
2023-09-29 14:00:00,100.36,100.67,100.36,100.46,8510.0,99.5768,99.8844,99.5768,99.676,8510.0
2023-09-29 14:10:00,100.47,100.66,100.43,100.58,6259.0,99.6859,99.8744,99.6462,99.7951,6259.0
2023-09-29 14:20:00,100.56,100.79,100.37,100.37,9235.0,99.7752,100.0034,99.5867,99.5867,9235.0
2023-09-29 14:30:00,100.43,100.66,100.4,100.66,8482.0,99.6462,99.8744,99.6165,99.8744,8482.0
2023-09-29 14:40:00,100.64,100.95,100.63,100.84,9100.0,99.8546,100.1622,99.8447,100.053,9100.0
2023-09-29 14:50:00,100.79,101.07,100.76,101.05,13432.0,100.0034,100.2812,99.9737,100.2614,13432.0
2023-09-29 15:00:00,101.06,101.09,100.65,100.8,9864.0,100.2713,100.3011,99.8645,100.0133,9864.0
2023-09-29 15:10:00,100.76,101.02,100.7,100.92,12352.0,99.9737,100.2316,99.9141,100.1324,12352.0
2023-09-29 15:20:00,100.86,100.87,100.62,100.68,12448.0,100.0729,100.0828,99.8348,99.8943,12448.0
2023-09-29 15:30:00,100.65,100.7,100.45,100.65,20341.0,99.8645,99.9141,99.6661,99.8645,20341.0
2023-09-29 15:40:00,100.63,100.86,100.51,100.86,22456.0,99.8447,100.0729,99.7256,100.0729,22456.0
2023-09-29 15:50:00,100.81,101.06,100.38,100.46,146908.0,100.0233,100.2713,99.5966,99.676,146908.0
2023-10-02 09:30:00,100.51,101.55,100.24,101.55,20614.0,99.7256,100.7575,99.4577,100.7575,20614.0
2023-10-02 09:40:00,101.63,101.63,101.0,101.0,7517.0,100.8369,100.8369,100.2118,100.2118,7517.0
2023-10-02 09:50:00,101.09,101.24,100.91,101.14,7276.0,100.3011,100.4499,100.1225,100.3507,7276.0
2023-10-02 10:00:00,101.09,101.57,101.04,101.29,3500.0,100.3011,100.7773,100.2515,100.4995,3500.0
2023-10-02 10:10:00,101.33,101.53,101.2,101.29,13980.0,100.5392,100.7376,100.4102,100.4995,13980.0
2023-10-02 10:20:00,101.18,101.53,100.99,100.99,8746.0,100.3904,100.7376,100.2019,100.2019,8746.0
2023-10-02 10:30:00,101.01,101.16,100.77,100.81,11408.0,100.2217,100.3705,99.9836,100.0233,11408.0
2023-10-02 10:40:00,100.8,100.89,100.62,100.79,11842.0,100.0133,100.1026,99.8348,100.0034,11842.0
2023-10-02 10:50:00,100.81,100.9,100.28,100.32,9694.0,100.0233,100.1126,99.4974,99.5371,9694.0
2023-10-02 11:00:00,100.36,100.86,100.35,100.75,7100.0,99.5768,100.0729,99.5669,99.9637,7100.0
2023-10-02 11:10:00,100.71,101.15,100.68,101.12,9139.0,99.924,100.3606,99.8943,100.3308,9139.0
2023-10-02 11:20:00,101.07,101.53,101.05,101.48,13520.0,100.2812,100.7376,100.2614,100.688,13520.0
2023-10-02 11:30:00,101.5,101.54,100.98,101.01,8129.0,100.7079,100.7476,100.1919,100.2217,8129.0
2023-10-02 11:40:00,100.97,101.04,100.7,100.77,7959.0,100.182,100.2515,99.9141,99.9836,7959.0
2023-10-02 11:50:00,100.74,100.9,100.59,100.64,6894.0,99.9538,100.1126,99.805,99.8546,6894.0
2023-10-02 12:00:00,100.62,100.73,100.36,100.41,7529.0,99.8348,99.9439,99.5768,99.6264,7529.0
2023-10-02 12:10:00,100.41,100.67,100.39,100.44,4457.0,99.6264,99.8844,99.6065,99.6562,4457.0
2023-10-02 12:20:00,100.47,100.7,100.41,100.62,6874.0,99.6859,99.9141,99.6264,99.8348,6874.0
2023-10-02 12:30:00,100.59,100.7,100.47,100.56,3361.0,99.805,99.9141,99.6859,99.7752,3361.0
2023-10-02 12:40:00,100.52,100.62,100.36,100.36,3367.0,99.7355,99.8348,99.5768,99.5768,3367.0
2023-10-02 12:50:00,100.35,100.46,100.24,100.4,7100.0,99.5669,99.676,99.4577,99.6165,7100.0
2023-10-02 13:00:00,100.46,100.56,100.35,100.46,4762.0,99.676,99.7752,99.5669,99.676,4762.0
2023-10-02 13:10:00,100.48,100.59,100.25,100.55,6435.0,99.6958,99.805,99.4676,99.7653,6435.0
2023-10-02 13:20:00,100.48,100.6,100.46,100.47,4180.0,99.6958,99.8149,99.676,99.6859,4180.0
2023-10-02 13:30:00,100.49,100.62,100.45,100.54,6150.0,99.7058,99.8348,99.6661,99.7554,6150.0
2023-10-02 13:40:00,100.56,100.68,100.54,100.56,7188.0,99.7752,99.8943,99.7554,99.7752,7188.0
2023-10-02 13:50:00,100.56,100.68,100.53,100.68,5229.0,99.7752,99.8943,99.7455,99.8943,5229.0
2023-10-02 14:00:00,100.64,100.69,99.98,100.02,9384.0,99.8546,99.9042,99.1997,99.2394,9384.0
2023-10-02 14:10:00,100.03,100.52,100.0,100.06,4952.0,99.2494,99.7355,99.2196,99.2791,4952.0
2023-10-02 14:20:00,100.06,100.09,99.85,99.95,6211.0,99.2791,99.3089,99.0708,99.17,6211.0
2023-10-02 14:30:00,99.85,100.0,99.81,99.83,11890.0,99.0708,99.2196,99.0311,99.0509,11890.0
2023-10-02 14:40:00,99.77,99.91,99.72,99.91,10105.0,98.9914,99.1303,98.9418,99.1303,10105.0
2023-10-02 14:50:00,99.88,100.03,99.86,99.99,7256.0,99.1005,99.2494,99.0807,99.2097,7256.0
2023-10-02 15:00:00,100.0,100.01,99.66,99.91,10384.0,99.2196,99.2295,98.8822,99.1303,10384.0
2023-10-02 15:10:00,99.91,100.08,99.75,99.89,15550.0,99.1303,99.299,98.9715,99.1104,15550.0
2023-10-02 15:20:00,99.86,100.16,99.85,100.13,16833.0,99.0807,99.3783,99.0708,99.3486,16833.0
2023-10-02 15:30:00,100.17,100.37,100.08,100.34,15608.0,99.3883,99.5867,99.299,99.5569,15608.0
2023-10-02 15:40:00,100.32,100.39,100.25,100.28,22130.0,99.5371,99.6065,99.4676,99.4974,22130.0
2023-10-02 15:50:00,100.24,100.71,100.13,100.67,142075.0,99.4577,99.924,99.3486,99.8844,142075.0
2023-10-03 09:30:00,100.11,100.59,99.95,100.59,16552.0,99.3287,99.805,99.17,99.805,16552.0
2023-10-03 09:40:00,100.66,100.73,100.37,100.73,12466.0,99.8744,99.9439,99.5867,99.9439,12466.0
2023-10-03 09:50:00,100.74,100.85,100.37,100.47,9149.0,99.9538,100.063,99.5867,99.6859,9149.0
2023-10-03 10:00:00,100.42,100.42,99.92,99.96,9072.0,99.6363,99.6363,99.1402,99.1799,9072.0
2023-10-03 10:10:00,99.93,99.93,99.35,99.47,8363.0,99.1501,99.1501,98.5747,98.6937,8363.0
2023-10-03 10:20:00,99.38,99.72,99.38,99.45,8578.0,98.6044,98.9418,98.6044,98.6739,8578.0
2023-10-03 10:30:00,99.4,99.7,99.14,99.14,10085.0,98.6243,98.9219,98.3663,98.3663,10085.0
2023-10-03 10:40:00,99.13,99.31,98.97,99.05,8357.0,98.3564,98.535,98.1976,98.277,8357.0
2023-10-03 10:50:00,99.05,99.1,98.81,98.81,9078.0,98.277,98.3266,98.0389,98.0389,9078.0
2023-10-03 11:00:00,98.77,98.93,98.52,98.86,20334.0,97.9992,98.1579,97.7511,98.0885,20334.0
2023-10-03 11:10:00,98.88,99.19,98.81,99.19,15595.0,98.1083,98.4159,98.0389,98.4159,15595.0
2023-10-03 11:20:00,99.2,99.34,99.12,99.3,8222.0,98.4258,98.5647,98.3465,98.5251,8222.0
2023-10-03 11:30:00,99.31,99.43,98.93,99.0,6589.0,98.535,98.654,98.1579,98.2274,6589.0
2023-10-03 11:40:00,99.01,99.24,99.01,99.19,6517.0,98.2373,98.4655,98.2373,98.4159,6517.0
2023-10-03 11:50:00,99.18,99.18,98.88,99.03,7524.0,98.406,98.406,98.1083,98.2572,7524.0
2023-10-03 12:00:00,99.13,99.38,99.13,99.2,5206.0,98.3564,98.6044,98.3564,98.4258,5206.0
2023-10-03 12:10:00,99.13,99.44,99.13,99.43,7819.0,98.3564,98.664,98.3564,98.654,7819.0
2023-10-03 12:20:00,99.42,99.47,99.24,99.43,6120.0,98.6441,98.6937,98.4655,98.654,6120.0
2023-10-03 12:30:00,99.42,99.42,99.19,99.23,3511.0,98.6441,98.6441,98.4159,98.4556,3511.0
2023-10-03 12:40:00,99.25,99.3,99.09,99.21,5932.0,98.4754,98.5251,98.3167,98.4358,5932.0
2023-10-03 12:50:00,99.17,99.31,99.1,99.22,6004.0,98.3961,98.535,98.3266,98.4457,6004.0
2023-10-03 13:00:00,99.34,99.4,99.07,99.07,4369.0,98.5647,98.6243,98.2968,98.2968,4369.0
2023-10-03 13:10:00,99.09,99.09,98.88,98.88,2998.0,98.3167,98.3167,98.1083,98.1083,2998.0
2023-10-03 13:20:00,98.92,98.92,98.62,98.66,5010.0,98.148,98.148,97.8504,97.89,5010.0
2023-10-03 13:30:00,98.64,98.64,98.5,98.5,8531.0,97.8702,97.8702,97.7313,97.7313,8531.0
2023-10-03 13:40:00,98.5,98.65,98.41,98.42,5875.0,97.7313,97.8801,97.642,97.6519,5875.0
2023-10-03 13:50:00,98.44,98.5,98.32,98.34,4412.0,97.6718,97.7313,97.5527,97.5725,4412.0
2023-10-03 14:00:00,98.32,98.4,98.22,98.23,7264.0,97.5527,97.6321,97.4535,97.4634,7264.0
2023-10-03 14:10:00,98.28,98.38,98.05,98.2,10322.0,97.513,97.6122,97.2848,97.4336,10322.0
2023-10-03 14:20:00,98.16,98.2,97.99,98.08,7600.0,97.3939,97.4336,97.2253,97.3146,7600.0
2023-10-03 14:30:00,98.13,98.47,98.11,98.45,9932.0,97.3642,97.7015,97.3443,97.6817,9932.0
2023-10-03 14:40:00,98.42,98.5,98.39,98.45,5022.0,97.6519,97.7313,97.6222,97.6817,5022.0
2023-10-03 14:50:00,98.52,98.52,98.12,98.21,8519.0,97.7511,97.7511,97.3543,97.4436,8519.0
2023-10-03 15:00:00,98.18,98.42,98.01,98.02,10380.0,97.4138,97.6519,97.2451,97.255,10380.0
2023-10-03 15:10:00,98.07,98.23,97.97,98.21,15417.0,97.3047,97.4634,97.2054,97.4436,15417.0
2023-10-03 15:20:00,98.23,98.3,98.02,98.1,17118.0,97.4634,97.5329,97.255,97.3344,17118.0
2023-10-03 15:30:00,98.15,98.21,97.88,97.95,19060.0,97.384,97.4436,97.1161,97.1856,19060.0
2023-10-03 15:40:00,97.98,98.37,97.92,98.37,22197.0,97.2154,97.6023,97.1558,97.6023,22197.0
2023-10-03 15:50:00,98.39,98.6,98.2,98.6,74371.0,97.6222,97.8305,97.4336,97.8305,74371.0
2023-10-04 09:30:00,99.15,99.22,98.82,99.07,25884.0,98.3762,98.4457,98.0488,98.2968,25884.0
2023-10-04 09:40:00,99.06,99.43,98.93,99.25,16090.0,98.2869,98.654,98.1579,98.4754,16090.0
2023-10-04 09:50:00,99.12,99.3,98.73,99.09,15542.0,98.3465,98.5251,97.9595,98.3167,15542.0
2023-10-04 10:00:00,99.12,99.15,98.87,99.04,12948.0,98.3465,98.3762,98.0984,98.2671,12948.0
2023-10-04 10:10:00,99.06,99.27,98.83,99.03,5793.0,98.2869,98.4953,98.0587,98.2572,5793.0
2023-10-04 10:20:00,98.93,98.95,98.38,98.38,7345.0,98.1579,98.1778,97.6122,97.6122,7345.0
2023-10-04 10:30:00,98.42,98.91,98.34,98.85,5484.0,97.6519,98.1381,97.5725,98.0786,5484.0
2023-10-04 10:40:00,98.8,99.03,98.57,98.6,5716.0,98.029,98.2572,97.8007,97.8305,5716.0
2023-10-04 10:50:00,98.6,98.84,98.6,98.79,7521.0,97.8305,98.0686,97.8305,98.019,7521.0
2023-10-04 11:00:00,98.81,98.92,98.69,98.9,5961.0,98.0389,98.148,97.9198,98.1282,5961.0
2023-10-04 11:10:00,98.88,99.27,98.87,99.27,5660.0,98.1083,98.4953,98.0984,98.4953,5660.0
2023-10-04 11:20:00,99.32,99.52,99.18,99.52,6043.0,98.5449,98.7433,98.406,98.7433,6043.0
2023-10-04 11:30:00,99.48,99.75,99.39,99.69,7477.0,98.7036,98.9715,98.6143,98.912,7477.0
2023-10-04 11:40:00,99.74,99.95,99.52,99.84,6464.0,98.9616,99.17,98.7433,99.0608,6464.0
2023-10-04 11:50:00,99.8,99.95,99.62,99.88,9429.0,99.0211,99.17,98.8426,99.1005,9429.0
2023-10-04 12:00:00,99.91,99.91,99.45,99.51,5844.0,99.1303,99.1303,98.6739,98.7334,5844.0
2023-10-04 12:10:00,99.53,99.61,99.36,99.5,10960.0,98.7533,98.8326,98.5846,98.7235,10960.0
2023-10-04 12:20:00,99.5,99.67,99.48,99.59,7661.0,98.7235,98.8922,98.7036,98.8128,7661.0
2023-10-04 12:30:00,99.62,99.95,99.62,99.86,10311.0,98.8426,99.17,98.8426,99.0807,10311.0
2023-10-04 12:40:00,99.76,99.96,99.71,99.96,3499.0,98.9815,99.1799,98.9319,99.1799,3499.0
2023-10-04 12:50:00,99.94,100.11,99.93,100.05,10166.0,99.1601,99.3287,99.1501,99.2692,10166.0
2023-10-04 13:00:00,100.0,100.04,99.74,99.83,5185.0,99.2196,99.2593,98.9616,99.0509,5185.0
2023-10-04 13:10:00,99.81,99.91,99.76,99.76,4095.0,99.0311,99.1303,98.9815,98.9815,4095.0
2023-10-04 13:20:00,99.8,99.8,99.51,99.54,6214.0,99.0211,99.0211,98.7334,98.7632,6214.0
2023-10-04 13:30:00,99.54,99.62,99.5,99.6,2267.0,98.7632,98.8426,98.7235,98.8227,2267.0
2023-10-04 13:40:00,99.56,99.79,99.52,99.72,5271.0,98.783,99.0112,98.7433,98.9418,5271.0
2023-10-04 13:50:00,99.65,99.67,99.46,99.5,4473.0,98.8723,98.8922,98.6838,98.7235,4473.0
2023-10-04 14:00:00,99.5,99.65,99.39,99.47,4308.0,98.7235,98.8723,98.6143,98.6937,4308.0
2023-10-04 14:10:00,99.45,99.58,99.41,99.56,4830.0,98.6739,98.8029,98.6342,98.783,4830.0
2023-10-04 14:20:00,99.61,99.62,99.27,99.57,4991.0,98.8326,98.8426,98.4953,98.7929,4991.0
2023-10-04 14:30:00,99.59,99.78,99.53,99.74,3338.0,98.8128,99.0013,98.7533,98.9616,3338.0
2023-10-04 14:40:00,99.8,100.0,99.8,99.8,4933.0,99.0211,99.2196,99.0211,99.0211,4933.0
2023-10-04 14:50:00,99.78,99.87,99.72,99.86,4340.0,99.0013,99.0906,98.9418,99.0807,4340.0
2023-10-04 15:00:00,99.86,99.98,99.77,99.98,2760.0,99.0807,99.1997,98.9914,99.1997,2760.0
2023-10-04 15:10:00,99.94,100.28,99.94,100.17,6465.0,99.1601,99.4974,99.1601,99.3883,6465.0
2023-10-04 15:20:00,100.17,100.41,100.17,100.33,3444.0,99.3883,99.6264,99.3883,99.547,3444.0
2023-10-04 15:30:00,100.37,100.65,100.35,100.65,13081.0,99.5867,99.8645,99.5669,99.8645,13081.0
2023-10-04 15:40:00,100.66,100.72,100.37,100.37,14400.0,99.8744,99.934,99.5867,99.5867,14400.0
2023-10-04 15:50:00,100.3,100.43,100.15,100.23,71092.0,99.5172,99.6462,99.3684,99.4478,71092.0
2023-10-05 09:30:00,99.78,100.95,99.78,100.15,16939.0,99.0013,100.1622,99.0013,99.3684,16939.0
2023-10-05 09:40:00,100.18,100.22,99.87,99.94,4779.0,99.3982,99.4379,99.0906,99.1601,4779.0
2023-10-05 09:50:00,99.83,99.96,99.59,99.93,8290.0,99.0509,99.1799,98.8128,99.1501,8290.0
2023-10-05 10:00:00,99.93,99.95,99.36,99.51,9942.0,99.1501,99.17,98.5846,98.7334,9942.0
2023-10-05 10:10:00,99.48,99.48,98.96,99.14,12469.0,98.7036,98.7036,98.1877,98.3663,12469.0
2023-10-05 10:20:00,99.15,99.59,99.04,99.44,8630.0,98.3762,98.8128,98.2671,98.664,8630.0
2023-10-05 10:30:00,99.34,99.46,98.71,98.76,6708.0,98.5647,98.6838,97.9397,97.9893,6708.0
2023-10-05 10:40:00,98.76,98.87,98.65,98.84,4300.0,97.9893,98.0984,97.8801,98.0686,4300.0
2023-10-05 10:50:00,98.8,99.1,98.7,98.77,12332.0,98.029,98.3266,97.9297,97.9992,12332.0
2023-10-05 11:00:00,98.76,98.93,98.54,98.54,6811.0,97.9893,98.1579,97.771,97.771,6811.0
2023-10-05 11:10:00,98.59,98.73,98.44,98.47,7959.0,97.8206,97.9595,97.6718,97.7015,7959.0
2023-10-05 11:20:00,98.48,98.64,98.35,98.35,6224.0,97.7115,97.8702,97.5825,97.5825,6224.0
2023-10-05 11:30:00,98.33,98.56,98.27,98.46,5757.0,97.5626,97.7908,97.5031,97.6916,5757.0
2023-10-05 11:40:00,98.51,98.51,98.33,98.38,7361.0,97.7412,97.7412,97.5626,97.6122,7361.0
2023-10-05 11:50:00,98.34,98.61,98.26,98.3,6575.0,97.5725,97.8404,97.4932,97.5329,6575.0
2023-10-05 12:00:00,98.31,98.64,98.29,98.64,6062.0,97.5428,97.8702,97.5229,97.8702,6062.0
2023-10-05 12:10:00,98.64,98.88,98.64,98.81,3138.0,97.8702,98.1083,97.8702,98.0389,3138.0
2023-10-05 12:20:00,98.89,99.04,98.75,99.02,3815.0,98.1183,98.2671,97.9793,98.2472,3815.0
2023-10-05 12:30:00,99.08,99.23,99.04,99.05,3605.0,98.3068,98.4556,98.2671,98.277,3605.0
2023-10-05 12:40:00,99.05,99.06,98.9,98.9,4371.0,98.277,98.2869,98.1282,98.1282,4371.0
2023-10-05 12:50:00,98.98,99.01,98.76,98.92,3856.0,98.2075,98.2373,97.9893,98.148,3856.0
2023-10-05 13:00:00,98.94,98.94,98.75,98.75,2510.0,98.1679,98.1679,97.9793,97.9793,2510.0
2023-10-05 13:10:00,98.81,99.15,98.78,99.09,2300.0,98.0389,98.3762,98.0091,98.3167,2300.0
2023-10-05 13:20:00,99.06,99.2,99.03,99.15,3151.0,98.2869,98.4258,98.2572,98.3762,3151.0
2023-10-05 13:30:00,99.11,99.36,98.96,99.36,6783.0,98.3365,98.5846,98.1877,98.5846,6783.0
2023-10-05 13:40:00,99.41,99.5,99.36,99.43,4254.0,98.6342,98.7235,98.5846,98.654,4254.0
2023-10-05 13:50:00,99.51,99.56,99.27,99.37,3385.0,98.7334,98.783,98.4953,98.5945,3385.0
2023-10-05 14:00:00,99.4,99.73,99.4,99.51,17513.0,98.6243,98.9517,98.6243,98.7334,17513.0
2023-10-05 14:10:00,99.54,99.61,99.41,99.5,5653.0,98.7632,98.8326,98.6342,98.7235,5653.0
2023-10-05 14:20:00,99.5,99.69,99.49,99.69,42891.0,98.7235,98.912,98.7136,98.912,42891.0
2023-10-05 14:30:00,99.73,100.1,99.72,100.04,8885.0,98.9517,99.3188,98.9418,99.2593,8885.0
2023-10-05 14:40:00,100.09,100.1,99.89,99.98,11029.0,99.3089,99.3188,99.1104,99.1997,11029.0
2023-10-05 14:50:00,99.99,100.06,99.94,100.03,5811.0,99.2097,99.2791,99.1601,99.2494,5811.0
2023-10-05 15:00:00,100.06,100.13,99.96,100.08,7752.0,99.2791,99.3486,99.1799,99.299,7752.0
2023-10-05 15:10:00,100.11,100.11,99.81,99.84,7935.0,99.3287,99.3287,99.0311,99.0608,7935.0
2023-10-05 15:20:00,99.81,99.91,99.68,99.9,10059.0,99.0311,99.1303,98.9021,99.1204,10059.0
2023-10-05 15:30:00,99.92,99.98,99.82,99.87,9470.0,99.1402,99.1997,99.041,99.0906,9470.0
2023-10-05 15:40:00,99.86,99.9,99.72,99.88,11934.0,99.0807,99.1204,98.9418,99.1005,11934.0
2023-10-05 15:50:00,99.92,100.0,99.48,99.51,63358.0,99.1402,99.2196,98.7036,98.7334,63358.0
2023-10-06 09:30:00,98.76,99.17,98.27,98.32,13492.0,97.9893,98.3961,97.5031,97.5527,13492.0
2023-10-06 09:40:00,98.2,98.55,97.97,98.34,14414.0,97.4336,97.7809,97.2054,97.5725,14414.0
2023-10-06 09:50:00,98.31,98.48,98.15,98.32,7692.0,97.5428,97.7115,97.384,97.5527,7692.0
2023-10-06 10:00:00,98.32,98.57,98.11,98.56,14796.0,97.5527,97.8007,97.3443,97.7908,14796.0
2023-10-06 10:10:00,98.63,98.9,98.49,98.72,12329.0,97.8603,98.1282,97.7214,97.9496,12329.0
2023-10-06 10:20:00,98.69,99.43,98.58,99.37,11653.0,97.9198,98.654,97.8107,98.5945,11653.0
2023-10-06 10:30:00,99.47,99.77,99.45,99.74,14222.0,98.6937,98.9914,98.6739,98.9616,14222.0
2023-10-06 10:40:00,99.81,99.9,99.52,99.82,10665.0,99.0311,99.1204,98.7433,99.041,10665.0
2023-10-06 10:50:00,99.84,99.98,99.5,99.71,5943.0,99.0608,99.1997,98.7235,98.9319,5943.0
2023-10-06 11:00:00,99.7,99.9,99.57,99.85,11583.0,98.9219,99.1204,98.7929,99.0708,11583.0
2023-10-06 11:10:00,99.88,100.02,99.73,99.79,11086.0,99.1005,99.2394,98.9517,99.0112,11086.0
2023-10-06 11:20:00,99.77,100.35,99.73,100.2,13189.0,98.9914,99.5669,98.9517,99.418,13189.0
2023-10-06 11:30:00,100.2,100.73,100.19,100.69,14845.0,99.418,99.9439,99.4081,99.9042,14845.0
2023-10-06 11:40:00,100.7,101.06,100.68,100.72,10216.0,99.9141,100.2713,99.8943,99.934,10216.0
2023-10-06 11:50:00,100.73,101.04,100.61,101.04,11950.0,99.9439,100.2515,99.8248,100.2515,11950.0
2023-10-06 12:00:00,101.1,101.16,100.87,100.87,9416.0,100.311,100.3705,100.0828,100.0828,9416.0
2023-10-06 12:10:00,100.84,100.9,100.68,100.72,9591.0,100.053,100.1126,99.8943,99.934,9591.0
2023-10-06 12:20:00,100.76,100.76,100.57,100.65,13620.0,99.9737,99.9737,99.7851,99.8645,13620.0
2023-10-06 12:30:00,100.62,100.62,100.4,100.5,3600.0,99.8348,99.8348,99.6165,99.7157,3600.0
2023-10-06 12:40:00,100.57,100.82,100.55,100.64,6528.0,99.7851,100.0332,99.7653,99.8546,6528.0
2023-10-06 12:50:00,100.68,100.71,100.61,100.68,9244.0,99.8943,99.924,99.8248,99.8943,9244.0
2023-10-06 13:00:00,100.68,100.74,100.43,100.54,8194.0,99.8943,99.9538,99.6462,99.7554,8194.0
2023-10-06 13:10:00,100.51,100.74,100.49,100.69,10558.0,99.7256,99.9538,99.7058,99.9042,10558.0
2023-10-06 13:20:00,100.72,100.94,100.71,100.8,7172.0,99.934,100.1523,99.924,100.0133,7172.0
2023-10-06 13:30:00,100.8,101.06,100.8,101.06,8218.0,100.0133,100.2713,100.0133,100.2713,8218.0
2023-10-06 13:40:00,101.1,101.14,100.95,101.08,9825.0,100.311,100.3507,100.1622,100.2912,9825.0
2023-10-06 13:50:00,101.12,101.17,100.98,101.17,5876.0,100.3308,100.3805,100.1919,100.3805,5876.0
2023-10-06 14:00:00,101.14,101.17,100.9,100.94,6678.0,100.3507,100.3805,100.1126,100.1523,6678.0
2023-10-06 14:10:00,100.97,101.07,100.84,100.86,8952.0,100.182,100.2812,100.053,100.0729,8952.0
2023-10-06 14:20:00,100.86,101.15,100.86,101.13,7839.0,100.0729,100.3606,100.0729,100.3408,7839.0
2023-10-06 14:30:00,101.16,101.32,101.07,101.18,11052.0,100.3705,100.5293,100.2812,100.3904,11052.0
2023-10-06 14:40:00,101.19,101.3,101.15,101.2,8844.0,100.4003,100.5094,100.3606,100.4102,8844.0
2023-10-06 14:50:00,101.16,101.22,101.05,101.18,10659.0,100.3705,100.4301,100.2614,100.3904,10659.0
2023-10-06 15:00:00,101.18,101.4,101.06,101.36,9662.0,100.3904,100.6087,100.2713,100.569,9662.0
2023-10-06 15:10:00,101.29,101.3,100.99,100.99,12883.0,100.4995,100.5094,100.2019,100.2019,12883.0
2023-10-06 15:20:00,101.02,101.31,101.02,101.22,23053.0,100.2316,100.5194,100.2316,100.4301,23053.0
2023-10-06 15:30:00,101.22,101.28,101.01,101.11,20088.0,100.4301,100.4896,100.2217,100.3209,20088.0
2023-10-06 15:40:00,101.13,101.22,100.85,100.91,39330.0,100.3408,100.4301,100.063,100.1225,39330.0
2023-10-06 15:50:00,100.89,100.97,100.44,100.67,122628.0,100.1026,100.182,99.6562,99.8844,122628.0
2023-10-09 09:30:00,99.39,99.39,98.14,98.47,18622.0,98.6143,98.6143,97.3741,97.7015,18622.0
2023-10-09 09:40:00,98.49,98.95,98.38,98.87,9712.0,97.7214,98.1778,97.6122,98.0984,9712.0
2023-10-09 09:50:00,98.85,98.91,98.31,98.4,6576.0,98.0786,98.1381,97.5428,97.6321,6576.0
2023-10-09 10:00:00,98.39,98.43,97.98,98.03,19364.0,97.6222,97.6618,97.2154,97.265,19364.0
2023-10-09 10:10:00,98.02,98.48,98.0,98.47,16086.0,97.255,97.7115,97.2352,97.7015,16086.0
2023-10-09 10:20:00,98.52,98.59,98.33,98.33,6802.0,97.7511,97.8206,97.5626,97.5626,6802.0
2023-10-09 10:30:00,98.36,98.39,97.97,98.11,8725.0,97.5924,97.6222,97.2054,97.3443,8725.0
2023-10-09 10:40:00,98.09,98.38,98.04,98.11,9421.0,97.3245,97.6122,97.2749,97.3443,9421.0
2023-10-09 10:50:00,98.09,98.43,98.04,98.39,5155.0,97.3245,97.6618,97.2749,97.6222,5155.0
2023-10-09 11:00:00,98.33,98.38,98.05,98.08,8181.0,97.5626,97.6122,97.2848,97.3146,8181.0
2023-10-09 11:10:00,98.08,98.11,97.96,98.11,10953.0,97.3146,97.3443,97.1955,97.3443,10953.0
2023-10-09 11:20:00,98.13,98.25,98.05,98.23,5533.0,97.3642,97.4832,97.2848,97.4634,5533.0
2023-10-09 11:30:00,98.26,98.5,98.26,98.44,5189.0,97.4932,97.7313,97.4932,97.6718,5189.0
2023-10-09 11:40:00,98.39,98.48,98.29,98.37,5648.0,97.6222,97.7115,97.5229,97.6023,5648.0
2023-10-09 11:50:00,98.35,98.45,98.25,98.44,4100.0,97.5825,97.6817,97.4832,97.6718,4100.0
2023-10-09 12:00:00,98.46,98.59,98.39,98.59,4397.0,97.6916,97.8206,97.6222,97.8206,4397.0
2023-10-09 12:10:00,98.59,98.64,98.47,98.58,5161.0,97.8206,97.8702,97.7015,97.8107,5161.0
2023-10-09 12:20:00,98.58,98.77,98.5,98.51,4514.0,97.8107,97.9992,97.7313,97.7412,4514.0
2023-10-09 12:30:00,98.5,98.64,98.5,98.54,5091.0,97.7313,97.8702,97.7313,97.771,5091.0
2023-10-09 12:40:00,98.59,98.59,98.32,98.5,3551.0,97.8206,97.8206,97.5527,97.7313,3551.0
2023-10-09 12:50:00,98.51,98.53,98.39,98.39,5408.0,97.7412,97.7611,97.6222,97.6222,5408.0
2023-10-09 13:00:00,98.44,98.53,98.41,98.52,4041.0,97.6718,97.7611,97.642,97.7511,4041.0
2023-10-09 13:10:00,98.52,98.52,98.42,98.48,2243.0,97.7511,97.7511,97.6519,97.7115,2243.0
2023-10-09 13:20:00,98.5,98.74,98.44,98.73,8514.0,97.7313,97.9694,97.6718,97.9595,8514.0
2023-10-09 13:30:00,98.86,99.1,98.77,99.1,4595.0,98.0885,98.3266,97.9992,98.3266,4595.0
2023-10-09 13:40:00,99.1,99.54,99.1,99.43,6574.0,98.3266,98.7632,98.3266,98.654,6574.0
2023-10-09 13:50:00,99.44,99.46,99.3,99.39,6126.0,98.664,98.6838,98.5251,98.6143,6126.0
2023-10-09 14:00:00,99.36,99.47,99.2,99.43,5400.0,98.5846,98.6937,98.4258,98.654,5400.0
2023-10-09 14:10:00,99.4,99.54,99.36,99.36,6515.0,98.6243,98.7632,98.5846,98.5846,6515.0
2023-10-09 14:20:00,99.38,99.43,99.27,99.3,6308.0,98.6044,98.654,98.4953,98.5251,6308.0
2023-10-09 14:30:00,99.32,99.36,99.15,99.25,6865.0,98.5449,98.5846,98.3762,98.4754,6865.0
2023-10-09 14:40:00,99.27,99.48,99.27,99.34,3733.0,98.4953,98.7036,98.4953,98.5647,3733.0
2023-10-09 14:50:00,99.32,99.48,99.24,99.37,6576.0,98.5449,98.7036,98.4655,98.5945,6576.0
2023-10-09 15:00:00,99.31,99.42,99.18,99.28,7727.0,98.535,98.6441,98.406,98.5052,7727.0
2023-10-09 15:10:00,99.28,99.36,99.05,99.18,14068.0,98.5052,98.5846,98.277,98.406,14068.0
2023-10-09 15:20:00,99.16,99.23,99.02,99.2,12603.0,98.3861,98.4556,98.2472,98.4258,12603.0
2023-10-09 15:30:00,99.16,99.2,99.05,99.15,17574.0,98.3861,98.4258,98.277,98.3762,17574.0
2023-10-09 15:40:00,99.16,99.18,98.96,99.05,19313.0,98.3861,98.406,98.1877,98.277,19313.0
2023-10-09 15:50:00,99.04,99.18,98.97,99.05,104954.0,98.2671,98.406,98.1976,98.277,104954.0
2023-10-10 09:30:00,99.23,99.47,99.0,99.37,16787.0,98.4556,98.6937,98.2274,98.5945,16787.0
2023-10-10 09:40:00,99.31,99.58,99.22,99.33,5611.0,98.535,98.8029,98.4457,98.5548,5611.0
2023-10-10 09:50:00,99.37,99.44,99.21,99.3,8717.0,98.5945,98.664,98.4358,98.5251,8717.0
2023-10-10 10:00:00,99.39,99.67,99.28,99.55,15578.0,98.6143,98.8922,98.5052,98.7731,15578.0
2023-10-10 10:10:00,99.54,99.87,99.37,99.87,5276.0,98.7632,99.0906,98.5945,99.0906,5276.0
2023-10-10 10:20:00,99.86,99.93,99.77,99.86,7367.0,99.0807,99.1501,98.9914,99.0807,7367.0
2023-10-10 10:30:00,99.89,100.32,99.83,100.25,11518.0,99.1104,99.5371,99.0509,99.4676,11518.0
2023-10-10 10:40:00,100.32,100.4,100.1,100.14,7530.0,99.5371,99.6165,99.3188,99.3585,7530.0
2023-10-10 10:50:00,100.18,100.23,100.08,100.12,7760.0,99.3982,99.4478,99.299,99.3387,7760.0
2023-10-10 11:00:00,100.15,100.5,100.1,100.2,12620.0,99.3684,99.7157,99.3188,99.418,12620.0
2023-10-10 11:10:00,100.19,100.4,100.14,100.36,4100.0,99.4081,99.6165,99.3585,99.5768,4100.0
2023-10-10 11:20:00,100.39,100.46,100.3,100.39,3550.0,99.6065,99.676,99.5172,99.6065,3550.0
2023-10-10 11:30:00,100.37,100.5,100.32,100.33,7047.0,99.5867,99.7157,99.5371,99.547,7047.0
2023-10-10 11:40:00,100.42,100.58,100.42,100.54,8460.0,99.6363,99.7951,99.6363,99.7554,8460.0
2023-10-10 11:50:00,100.5,100.63,100.34,100.37,5661.0,99.7157,99.8447,99.5569,99.5867,5661.0
2023-10-10 12:00:00,100.33,100.33,100.23,100.29,5387.0,99.547,99.547,99.4478,99.5073,5387.0
2023-10-10 12:10:00,100.22,100.27,100.17,100.18,5176.0,99.4379,99.4875,99.3883,99.3982,5176.0
2023-10-10 12:20:00,100.17,100.21,100.08,100.17,9553.0,99.3883,99.4279,99.299,99.3883,9553.0
2023-10-10 12:30:00,100.17,100.19,100.12,100.16,5086.0,99.3883,99.4081,99.3387,99.3783,5086.0
2023-10-10 12:40:00,100.21,100.35,100.15,100.35,5709.0,99.4279,99.5669,99.3684,99.5669,5709.0
2023-10-10 12:50:00,100.28,100.61,100.28,100.56,5320.0,99.4974,99.8248,99.4974,99.7752,5320.0
2023-10-10 13:00:00,100.58,100.58,99.71,99.74,8370.0,99.7951,99.7951,98.9319,98.9616,8370.0
2023-10-10 13:10:00,99.77,99.78,99.38,99.44,6278.0,98.9914,99.0013,98.6044,98.664,6278.0
2023-10-10 13:20:00,99.41,99.5,99.29,99.45,6060.0,98.6342,98.7235,98.5151,98.6739,6060.0
2023-10-10 13:30:00,99.56,99.69,99.51,99.64,2590.0,98.783,98.912,98.7334,98.8624,2590.0
2023-10-10 13:40:00,99.68,99.94,99.68,99.89,2900.0,98.9021,99.1601,98.9021,99.1104,2900.0
2023-10-10 13:50:00,99.86,99.88,99.61,99.68,7172.0,99.0807,99.1005,98.8326,98.9021,7172.0
2023-10-10 14:00:00,99.69,99.8,99.63,99.63,5629.0,98.912,99.0211,98.8525,98.8525,5629.0
2023-10-10 14:10:00,99.66,99.77,99.53,99.77,4069.0,98.8822,98.9914,98.7533,98.9914,4069.0
2023-10-10 14:20:00,99.86,99.87,99.6,99.74,3596.0,99.0807,99.0906,98.8227,98.9616,3596.0
2023-10-10 14:30:00,99.69,99.82,99.57,99.6,6443.0,98.912,99.041,98.7929,98.8227,6443.0
2023-10-10 14:40:00,99.62,99.84,99.58,99.72,4282.0,98.8426,99.0608,98.8029,98.9418,4282.0
2023-10-10 14:50:00,99.74,99.74,99.47,99.53,6351.0,98.9616,98.9616,98.6937,98.7533,6351.0
2023-10-10 15:00:00,99.55,99.83,99.51,99.83,6645.0,98.7731,99.0509,98.7334,99.0509,6645.0
2023-10-10 15:10:00,99.81,99.89,99.7,99.73,13482.0,99.0311,99.1104,98.9219,98.9517,13482.0
2023-10-10 15:20:00,99.65,99.68,99.56,99.64,8934.0,98.8723,98.9021,98.783,98.8624,8934.0
2023-10-10 15:30:00,99.63,99.74,99.45,99.46,18422.0,98.8525,98.9616,98.6739,98.6838,18422.0
2023-10-10 15:40:00,99.44,99.79,99.41,99.79,17174.0,98.664,99.0112,98.6342,99.0112,17174.0
2023-10-10 15:50:00,99.76,99.86,99.49,99.59,56875.0,98.9815,99.0807,98.7136,98.8128,56875.0
2023-10-11 09:30:00,99.75,100.43,99.64,100.08,8619.0,98.9715,99.6462,98.8624,99.299,8619.0
2023-10-11 09:40:00,100.09,100.3,99.95,99.99,3648.0,99.3089,99.5172,99.17,99.2097,3648.0
2023-10-11 09:50:00,99.8,100.0,99.64,99.87,6831.0,99.0211,99.2196,98.8624,99.0906,6831.0
2023-10-11 10:00:00,99.9,99.9,99.29,99.4,7812.0,99.1204,99.1204,98.5151,98.6243,7812.0
2023-10-11 10:10:00,99.33,99.45,99.24,99.4,5538.0,98.5548,98.6739,98.4655,98.6243,5538.0
2023-10-11 10:20:00,99.41,99.61,99.32,99.46,6800.0,98.6342,98.8326,98.5449,98.6838,6800.0
2023-10-11 10:30:00,99.46,99.63,99.39,99.62,4304.0,98.6838,98.8525,98.6143,98.8426,4304.0
2023-10-11 10:40:00,99.74,99.74,99.28,99.42,3641.0,98.9616,98.9616,98.5052,98.6441,3641.0
2023-10-11 10:50:00,99.43,99.75,99.43,99.68,3567.0,98.654,98.9715,98.654,98.9021,3567.0
2023-10-11 11:00:00,99.76,99.86,99.68,99.73,5551.0,98.9815,99.0807,98.9021,98.9517,5551.0
2023-10-11 11:10:00,99.77,99.78,99.29,99.29,4065.0,98.9914,99.0013,98.5151,98.5151,4065.0
2023-10-11 11:20:00,99.26,99.35,99.2,99.23,13264.0,98.4854,98.5747,98.4258,98.4556,13264.0
2023-10-11 11:30:00,99.23,99.41,99.19,99.35,5300.0,98.4556,98.6342,98.4159,98.5747,5300.0
2023-10-11 11:40:00,99.33,99.33,99.04,99.04,5000.0,98.5548,98.5548,98.2671,98.2671,5000.0
2023-10-11 11:50:00,99.05,99.18,99.05,99.06,4772.0,98.277,98.406,98.277,98.2869,4772.0
2023-10-11 12:00:00,99.05,99.15,98.94,98.95,3665.0,98.277,98.3762,98.1679,98.1778,3665.0
2023-10-11 12:10:00,98.96,98.99,98.69,98.7,2790.0,98.1877,98.2175,97.9198,97.9297,2790.0
2023-10-11 12:20:00,98.7,98.77,98.64,98.77,16038.0,97.9297,97.9992,97.8702,97.9992,16038.0
2023-10-11 12:30:00,98.79,98.92,98.78,98.86,3500.0,98.019,98.148,98.0091,98.0885,3500.0
2023-10-11 12:40:00,98.89,98.94,98.7,98.75,2810.0,98.1183,98.1679,97.9297,97.9793,2810.0
2023-10-11 12:50:00,98.73,98.92,98.7,98.87,16300.0,97.9595,98.148,97.9297,98.0984,16300.0
2023-10-11 13:00:00,98.87,98.95,98.73,98.74,6347.0,98.0984,98.1778,97.9595,97.9694,6347.0
2023-10-11 13:10:00,98.71,98.83,98.64,98.69,6676.0,97.9397,98.0587,97.8702,97.9198,6676.0
2023-10-11 13:20:00,98.67,98.87,98.67,98.71,2200.0,97.9,98.0984,97.9,97.9397,2200.0
2023-10-11 13:30:00,98.7,98.74,98.64,98.64,8190.0,97.9297,97.9694,97.8702,97.8702,8190.0
2023-10-11 13:40:00,98.64,98.75,98.55,98.55,18033.0,97.8702,97.9793,97.7809,97.7809,18033.0
2023-10-11 13:50:00,98.53,98.77,98.53,98.71,3927.0,97.7611,97.9992,97.7611,97.9397,3927.0
2023-10-11 14:00:00,98.77,98.84,98.67,98.82,7350.0,97.9992,98.0686,97.9,98.0488,7350.0
2023-10-11 14:10:00,98.77,98.83,98.66,98.69,2806.0,97.9992,98.0587,97.89,97.9198,2806.0
2023-10-11 14:20:00,98.75,99.09,98.69,98.9,3849.0,97.9793,98.3167,97.9198,98.1282,3849.0
2023-10-11 14:30:00,98.91,99.19,98.9,99.13,5515.0,98.1381,98.4159,98.1282,98.3564,5515.0
2023-10-11 14:40:00,99.1,99.29,99.09,99.26,4816.0,98.3266,98.5151,98.3167,98.4854,4816.0
2023-10-11 14:50:00,99.25,99.25,99.11,99.11,2807.0,98.4754,98.4754,98.3365,98.3365,2807.0
2023-10-11 15:00:00,99.16,99.24,99.11,99.17,5487.0,98.3861,98.4655,98.3365,98.3961,5487.0
2023-10-11 15:10:00,99.2,99.21,99.08,99.11,5693.0,98.4258,98.4358,98.3068,98.3365,5693.0
2023-10-11 15:20:00,99.1,99.28,99.05,99.27,21514.0,98.3266,98.5052,98.277,98.4953,21514.0
2023-10-11 15:30:00,99.27,99.27,98.97,99.04,38128.0,98.4953,98.4953,98.1976,98.2671,38128.0
2023-10-11 15:40:00,99.05,99.12,98.95,99.0,109791.0,98.277,98.3465,98.1778,98.2274,109791.0
2023-10-11 15:50:00,98.99,99.58,98.9,99.57,143862.0,98.2175,98.8029,98.1282,98.7929,143862.0
2023-10-12 09:30:00,99.72,100.0,99.57,99.66,10136.0,98.9418,99.2196,98.7929,98.8822,10136.0
2023-10-12 09:40:00,99.79,99.94,99.58,99.58,4618.0,99.0112,99.1601,98.8029,98.8029,4618.0
2023-10-12 09:50:00,99.63,100.33,99.62,100.14,17848.0,98.8525,99.547,98.8426,99.3585,17848.0
2023-10-12 10:00:00,100.17,100.89,100.17,100.69,11448.0,99.3883,100.1026,99.3883,99.9042,11448.0
2023-10-12 10:10:00,100.7,101.05,100.47,100.65,14309.0,99.9141,100.2614,99.6859,99.8645,14309.0
2023-10-12 10:20:00,100.59,101.0,100.52,100.68,9981.0,99.805,100.2118,99.7355,99.8943,9981.0
2023-10-12 10:30:00,100.82,101.34,100.8,101.31,24905.0,100.0332,100.5491,100.0133,100.5194,24905.0
2023-10-12 10:40:00,101.31,101.47,101.1,101.14,10388.0,100.5194,100.6781,100.311,100.3507,10388.0
2023-10-12 10:50:00,101.27,101.3,101.03,101.03,5862.0,100.4797,100.5094,100.2416,100.2416,5862.0
2023-10-12 11:00:00,100.96,100.96,100.68,100.86,11481.0,100.1721,100.1721,99.8943,100.0729,11481.0
2023-10-12 11:10:00,100.9,101.16,100.83,101.14,4858.0,100.1126,100.3705,100.0431,100.3507,4858.0
2023-10-12 11:20:00,101.13,101.19,100.74,100.75,7366.0,100.3408,100.4003,99.9538,99.9637,7366.0
2023-10-12 11:30:00,100.73,100.81,100.48,100.55,4657.0,99.9439,100.0233,99.6958,99.7653,4657.0
2023-10-12 11:40:00,100.59,100.65,100.44,100.62,4541.0,99.805,99.8645,99.6562,99.8348,4541.0
2023-10-12 11:50:00,100.52,100.66,100.51,100.61,3225.0,99.7355,99.8744,99.7256,99.8248,3225.0
2023-10-12 12:00:00,100.67,100.76,100.43,100.45,3286.0,99.8844,99.9737,99.6462,99.6661,3286.0
2023-10-12 12:10:00,100.44,100.58,100.3,100.52,4467.0,99.6562,99.7951,99.5172,99.7355,4467.0
2023-10-12 12:20:00,100.55,100.64,100.47,100.59,8149.0,99.7653,99.8546,99.6859,99.805,8149.0
2023-10-12 12:30:00,100.56,100.65,100.47,100.54,5192.0,99.7752,99.8645,99.6859,99.7554,5192.0
2023-10-12 12:40:00,100.69,100.72,100.54,100.56,5486.0,99.9042,99.934,99.7554,99.7752,5486.0
2023-10-12 12:50:00,100.6,100.74,100.57,100.64,4472.0,99.8149,99.9538,99.7851,99.8546,4472.0
2023-10-12 13:00:00,100.65,100.67,99.99,100.06,9975.0,99.8645,99.8844,99.2097,99.2791,9975.0
2023-10-12 13:10:00,99.97,100.0,99.33,99.43,8713.0,99.1898,99.2196,98.5548,98.654,8713.0
2023-10-12 13:20:00,99.47,99.54,99.33,99.45,25029.0,98.6937,98.7632,98.5548,98.6739,25029.0
2023-10-12 13:30:00,99.46,99.66,99.4,99.62,9308.0,98.6838,98.8822,98.6243,98.8426,9308.0
2023-10-12 13:40:00,99.57,99.61,99.46,99.58,5836.0,98.7929,98.8326,98.6838,98.8029,5836.0
2023-10-12 13:50:00,99.61,99.61,99.17,99.25,5437.0,98.8326,98.8326,98.3961,98.4754,5437.0
2023-10-12 14:00:00,99.29,99.36,98.79,98.79,6213.0,98.5151,98.5846,98.019,98.019,6213.0
2023-10-12 14:10:00,98.81,98.81,98.51,98.54,12569.0,98.0389,98.0389,97.7412,97.771,12569.0
2023-10-12 14:20:00,98.57,99.08,98.54,99.08,10842.0,97.8007,98.3068,97.771,98.3068,10842.0
2023-10-12 14:30:00,99.03,99.22,98.96,99.22,6143.0,98.2572,98.4457,98.1877,98.4457,6143.0
2023-10-12 14:40:00,99.16,99.51,99.09,99.51,5137.0,98.3861,98.7334,98.3167,98.7334,5137.0
2023-10-12 14:50:00,99.46,99.51,99.3,99.38,6060.0,98.6838,98.7334,98.5251,98.6044,6060.0
2023-10-12 15:00:00,99.38,99.55,99.37,99.48,6087.0,98.6044,98.7731,98.5945,98.7036,6087.0
2023-10-12 15:10:00,99.46,99.52,99.33,99.52,4049.0,98.6838,98.7433,98.5548,98.7433,4049.0
2023-10-12 15:20:00,99.48,99.48,99.29,99.43,9317.0,98.7036,98.7036,98.5151,98.654,9317.0
2023-10-12 15:30:00,99.39,99.6,99.34,99.5,11689.0,98.6143,98.8227,98.5647,98.7235,11689.0
2023-10-12 15:40:00,99.51,99.51,99.37,99.42,8764.0,98.7334,98.7334,98.5945,98.6441,8764.0
2023-10-12 15:50:00,99.44,99.51,99.33,99.36,50881.0,98.664,98.7334,98.5548,98.5846,50881.0
2023-10-13 09:30:00,99.49,99.54,97.87,98.4,12936.0,98.7136,98.7632,97.1062,97.6321,12936.0
2023-10-13 09:40:00,98.39,98.73,98.3,98.68,19752.0,97.6222,97.9595,97.5329,97.9099,19752.0
2023-10-13 09:50:00,98.79,98.79,98.47,98.7,7621.0,98.019,98.019,97.7015,97.9297,7621.0
2023-10-13 10:00:00,98.59,98.6,98.09,98.33,5765.0,97.8206,97.8305,97.3245,97.5626,5765.0
2023-10-13 10:10:00,98.26,98.26,97.96,98.1,12344.0,97.4932,97.4932,97.1955,97.3344,12344.0
2023-10-13 10:20:00,98.06,98.15,97.8,97.91,4871.0,97.2947,97.384,97.0368,97.1459,4871.0
2023-10-13 10:30:00,97.83,98.27,97.83,98.12,4409.0,97.0665,97.5031,97.0665,97.3543,4409.0
2023-10-13 10:40:00,98.15,98.15,97.94,97.94,8999.0,97.384,97.384,97.1757,97.1757,8999.0
2023-10-13 10:50:00,98.0,98.0,97.39,97.47,8098.0,97.2352,97.2352,96.63,96.7093,8098.0
2023-10-13 11:00:00,97.48,97.48,97.14,97.32,7201.0,96.7193,96.7193,96.3819,96.5605,7201.0
2023-10-13 11:10:00,97.37,97.47,97.27,97.28,5800.0,96.6101,96.7093,96.5109,96.5208,5800.0
2023-10-13 11:20:00,97.23,97.23,96.99,97.16,15639.0,96.4712,96.4712,96.2331,96.4018,15639.0
2023-10-13 11:30:00,97.16,97.4,97.15,97.34,8717.0,96.4018,96.6399,96.3918,96.5803,8717.0
2023-10-13 11:40:00,97.31,97.34,97.0,97.01,9015.0,96.5506,96.5803,96.243,96.2529,9015.0
2023-10-13 11:50:00,97.0,97.02,96.6,96.74,5507.0,96.243,96.2628,95.8461,95.985,5507.0
2023-10-13 12:00:00,96.75,96.84,96.69,96.77,5202.0,95.995,96.0842,95.9354,96.0148,5202.0
2023-10-13 12:10:00,96.7,96.91,96.66,96.87,8568.0,95.9453,96.1537,95.9057,96.114,8568.0
2023-10-13 12:20:00,96.85,97.25,96.85,97.25,6614.0,96.0942,96.4911,96.0942,96.4911,6614.0
2023-10-13 12:30:00,97.27,97.37,96.89,96.91,6717.0,96.5109,96.6101,96.1339,96.1537,6717.0
2023-10-13 12:40:00,96.95,97.09,96.83,96.83,3913.0,96.1934,96.3323,96.0743,96.0743,3913.0
2023-10-13 12:50:00,96.78,97.06,96.73,96.9,6814.0,96.0247,96.3025,95.9751,96.1438,6814.0
2023-10-13 13:00:00,96.83,96.86,96.44,96.45,5218.0,96.0743,96.1041,95.6874,95.6973,5218.0
2023-10-13 13:10:00,96.5,96.55,96.28,96.39,10993.0,95.7469,95.7965,95.5286,95.6378,10993.0
2023-10-13 13:20:00,96.39,96.56,95.83,95.83,65956.0,95.6378,95.8064,95.0821,95.0821,65956.0
2023-10-13 13:30:00,95.76,96.04,95.65,95.8,18127.0,95.0127,95.2905,94.9035,95.0524,18127.0
2023-10-13 13:40:00,95.81,96.27,95.81,96.06,8309.0,95.0623,95.5187,95.0623,95.3103,8309.0
2023-10-13 13:50:00,96.16,96.22,96.01,96.1,8017.0,95.4096,95.4691,95.2607,95.35,8017.0
2023-10-13 14:00:00,96.09,96.39,95.99,96.18,25341.0,95.3401,95.6378,95.2409,95.4294,25341.0
2023-10-13 14:10:00,96.13,96.21,95.95,96.04,11019.0,95.3798,95.4592,95.2012,95.2905,11019.0
2023-10-13 14:20:00,96.02,96.05,95.7,95.91,7045.0,95.2706,95.3004,94.9531,95.1615,7045.0
2023-10-13 14:30:00,95.93,96.23,95.79,95.85,61046.0,95.1814,95.479,95.0424,95.102,61046.0
2023-10-13 14:40:00,95.86,95.92,95.61,95.7,22649.0,95.1119,95.1714,94.8638,94.9531,22649.0
2023-10-13 14:50:00,95.66,95.85,95.53,95.69,7502.0,94.9135,95.102,94.7845,94.9432,7502.0
2023-10-13 15:00:00,95.64,95.8,95.41,95.52,9764.0,94.8936,95.0524,94.6654,94.7746,9764.0
2023-10-13 15:10:00,95.52,95.76,95.48,95.6,25766.0,94.7746,95.0127,94.7349,94.8539,25766.0
2023-10-13 15:20:00,95.6,95.72,95.47,95.5,11363.0,94.8539,94.973,94.7249,94.7547,11363.0
2023-10-13 15:30:00,95.55,95.62,95.28,95.45,25252.0,94.8043,94.8738,94.5364,94.7051,25252.0
2023-10-13 15:40:00,95.43,95.59,95.32,95.56,46969.0,94.6853,94.844,94.5761,94.8142,46969.0
2023-10-13 15:50:00,95.55,95.69,95.36,95.62,162482.0,94.8043,94.9432,94.6158,94.8738,162482.0
2023-10-16 09:30:00,95.66,96.41,95.66,96.0,15833.0,94.9135,95.6576,94.9135,95.2508,15833.0
2023-10-16 09:40:00,96.09,96.24,95.41,95.48,7725.0,95.3401,95.4889,94.6654,94.7349,7725.0
2023-10-16 09:50:00,95.52,96.19,95.52,96.14,13309.0,94.7746,95.4393,94.7746,95.3897,13309.0
2023-10-16 10:00:00,96.2,96.58,96.02,96.57,14212.0,95.4492,95.8263,95.2706,95.8164,14212.0
2023-10-16 10:10:00,96.63,96.84,96.55,96.55,6196.0,95.8759,96.0842,95.7965,95.7965,6196.0
2023-10-16 10:20:00,96.6,96.95,96.42,96.95,29477.0,95.8461,96.1934,95.6675,96.1934,29477.0
2023-10-16 10:30:00,96.98,97.07,96.89,96.89,4508.0,96.2232,96.3125,96.1339,96.1339,4508.0
2023-10-16 10:40:00,96.96,96.98,96.43,96.43,8431.0,96.2033,96.2232,95.6774,95.6774,8431.0
2023-10-16 10:50:00,96.51,96.8,96.45,96.8,18037.0,95.7568,96.0446,95.6973,96.0446,18037.0
2023-10-16 11:00:00,96.8,96.99,96.7,96.9,15096.0,96.0446,96.2331,95.9453,96.1438,15096.0
2023-10-16 11:10:00,96.79,96.82,96.52,96.52,5018.0,96.0346,96.0644,95.7667,95.7667,5018.0
2023-10-16 11:20:00,96.52,96.64,96.37,96.64,5600.0,95.7667,95.8858,95.6179,95.8858,5600.0
2023-10-16 11:30:00,96.62,96.68,96.49,96.53,6800.0,95.866,95.9255,95.737,95.7767,6800.0
2023-10-16 11:40:00,96.5,96.59,96.32,96.45,8501.0,95.7469,95.8362,95.5683,95.6973,8501.0
2023-10-16 11:50:00,96.45,96.49,96.29,96.29,3567.0,95.6973,95.737,95.5385,95.5385,3567.0
2023-10-16 12:00:00,96.32,96.45,96.23,96.41,2647.0,95.5683,95.6973,95.479,95.6576,2647.0
2023-10-16 12:10:00,96.4,96.69,96.27,96.69,10449.0,95.6477,95.9354,95.5187,95.9354,10449.0
2023-10-16 12:20:00,96.68,96.68,96.52,96.56,5405.0,95.9255,95.9255,95.7667,95.8064,5405.0
2023-10-16 12:30:00,96.6,96.74,96.59,96.71,2270.0,95.8461,95.985,95.8362,95.9553,2270.0
2023-10-16 12:40:00,96.73,96.91,96.71,96.83,8382.0,95.9751,96.1537,95.9553,96.0743,8382.0
2023-10-16 12:50:00,96.85,96.96,96.77,96.92,7231.0,96.0942,96.2033,96.0148,96.1636,7231.0
2023-10-16 13:00:00,96.96,97.2,96.92,97.19,6826.0,96.2033,96.4414,96.1636,96.4315,6826.0
2023-10-16 13:10:00,97.26,97.28,96.95,96.95,6970.0,96.501,96.5208,96.1934,96.1934,6970.0
2023-10-16 13:20:00,96.95,96.95,96.34,96.56,15909.0,96.1934,96.1934,95.5882,95.8064,15909.0
2023-10-16 13:30:00,96.64,96.7,96.54,96.64,9847.0,95.8858,95.9453,95.7866,95.8858,9847.0
2023-10-16 13:40:00,96.69,96.77,96.64,96.76,7611.0,95.9354,96.0148,95.8858,96.0049,7611.0
2023-10-16 13:50:00,96.71,96.79,96.65,96.75,12334.0,95.9553,96.0346,95.8957,95.995,12334.0
2023-10-16 14:00:00,96.73,96.73,96.52,96.63,10056.0,95.9751,95.9751,95.7667,95.8759,10056.0
2023-10-16 14:10:00,96.58,96.83,96.57,96.82,4891.0,95.8263,96.0743,95.8164,96.0644,4891.0
2023-10-16 14:20:00,96.8,96.91,96.67,96.73,4522.0,96.0446,96.1537,95.9156,95.9751,4522.0
2023-10-16 14:30:00,96.7,96.74,96.5,96.51,7300.0,95.9453,95.985,95.7469,95.7568,7300.0
2023-10-16 14:40:00,96.51,96.56,96.35,96.46,12196.0,95.7568,95.8064,95.5981,95.7072,12196.0
2023-10-16 14:50:00,96.45,96.51,96.38,96.45,11234.0,95.6973,95.7568,95.6278,95.6973,11234.0
2023-10-16 15:00:00,96.45,96.61,96.37,96.6,13727.0,95.6973,95.856,95.6179,95.8461,13727.0
2023-10-16 15:10:00,96.61,96.65,96.51,96.55,13199.0,95.856,95.8957,95.7568,95.7965,13199.0
2023-10-16 15:20:00,96.55,96.65,96.5,96.61,13809.0,95.7965,95.8957,95.7469,95.856,13809.0
2023-10-16 15:30:00,96.67,96.97,96.65,96.97,20712.0,95.9156,96.2132,95.8957,96.2132,20712.0
2023-10-16 15:40:00,96.99,97.09,96.89,97.01,24332.0,96.2331,96.3323,96.1339,96.2529,24332.0
2023-10-16 15:50:00,96.99,97.26,96.89,96.99,195709.0,96.2331,96.501,96.1339,96.2331,195709.0
2023-10-17 09:30:00,95.15,95.23,93.89,94.73,40055.0,94.4074,94.4868,93.1573,93.9907,40055.0
2023-10-17 09:40:00,94.72,95.26,94.53,95.04,29928.0,93.9808,94.5166,93.7923,94.2983,29928.0
2023-10-17 09:50:00,94.99,95.19,94.71,94.96,30418.0,94.2487,94.4471,93.9709,94.2189,30418.0
2023-10-17 10:00:00,94.97,95.57,94.61,95.57,14578.0,94.2288,94.8242,93.8717,94.8242,14578.0
2023-10-17 10:10:00,95.58,96.07,95.54,95.91,15714.0,94.8341,95.3203,94.7944,95.1615,15714.0
2023-10-17 10:20:00,95.9,96.25,95.82,96.07,58841.0,95.1516,95.4989,95.0722,95.3203,58841.0
2023-10-17 10:30:00,96.09,96.75,96.08,96.56,13154.0,95.3401,95.995,95.3302,95.8064,13154.0
2023-10-17 10:40:00,96.56,96.68,96.3,96.58,21671.0,95.8064,95.9255,95.5485,95.8263,21671.0
2023-10-17 10:50:00,96.6,96.68,96.5,96.56,12821.0,95.8461,95.9255,95.7469,95.8064,12821.0
2023-10-17 11:00:00,96.57,96.6,95.94,96.0,13315.0,95.8164,95.8461,95.1913,95.2508,13315.0
2023-10-17 11:10:00,96.05,96.6,96.03,96.59,13362.0,95.3004,95.8461,95.2806,95.8362,13362.0
2023-10-17 11:20:00,96.57,96.61,96.38,96.51,11031.0,95.8164,95.856,95.6278,95.7568,11031.0
2023-10-17 11:30:00,96.5,97.02,96.46,96.83,17424.0,95.7469,96.2628,95.7072,96.0743,17424.0
2023-10-17 11:40:00,96.81,97.21,96.81,97.17,24259.0,96.0545,96.4514,96.0545,96.4117,24259.0
2023-10-17 11:50:00,97.2,97.25,96.93,97.12,15326.0,96.4414,96.4911,96.1735,96.3621,15326.0
2023-10-17 12:00:00,97.13,97.22,96.92,97.11,17788.0,96.372,96.4613,96.1636,96.3521,17788.0
2023-10-17 12:10:00,97.17,97.42,97.12,97.34,5900.0,96.4117,96.6597,96.3621,96.5803,5900.0
2023-10-17 12:20:00,97.39,97.4,97.25,97.33,7625.0,96.63,96.6399,96.4911,96.5704,7625.0
2023-10-17 12:30:00,97.35,97.37,97.03,97.03,7377.0,96.5903,96.6101,96.2728,96.2728,7377.0
2023-10-17 12:40:00,97.02,97.02,96.45,96.61,9237.0,96.2628,96.2628,95.6973,95.856,9237.0
2023-10-17 12:50:00,96.69,96.79,96.55,96.59,5948.0,95.9354,96.0346,95.7965,95.8362,5948.0
2023-10-17 13:00:00,96.58,96.62,96.42,96.58,6873.0,95.8263,95.866,95.6675,95.8263,6873.0
2023-10-17 13:10:00,96.61,96.68,96.42,96.47,7475.0,95.856,95.9255,95.6675,95.7171,7475.0
2023-10-17 13:20:00,96.48,96.59,96.47,96.51,9898.0,95.7271,95.8362,95.7171,95.7568,9898.0
2023-10-17 13:30:00,96.51,96.51,96.26,96.31,12106.0,95.7568,95.7568,95.5088,95.5584,12106.0
2023-10-17 13:40:00,96.35,96.45,96.26,96.45,10181.0,95.5981,95.6973,95.5088,95.6973,10181.0
2023-10-17 13:50:00,96.45,96.45,96.0,96.13,10832.0,95.6973,95.6973,95.2508,95.3798,10832.0
2023-10-17 14:00:00,96.11,96.2,96.03,96.2,6252.0,95.3599,95.4492,95.2806,95.4492,6252.0
2023-10-17 14:10:00,96.17,96.42,96.04,96.11,15924.0,95.4195,95.6675,95.2905,95.3599,15924.0
2023-10-17 14:20:00,96.13,96.3,96.1,96.1,8474.0,95.3798,95.5485,95.35,95.35,8474.0
2023-10-17 14:30:00,96.09,96.3,96.0,96.3,10380.0,95.3401,95.5485,95.2508,95.5485,10380.0
2023-10-17 14:40:00,96.33,96.4,96.2,96.34,9142.0,95.5782,95.6477,95.4492,95.5882,9142.0
2023-10-17 14:50:00,96.31,96.35,96.06,96.12,5814.0,95.5584,95.5981,95.3103,95.3699,5814.0
2023-10-17 15:00:00,96.14,96.18,95.89,95.99,13816.0,95.3897,95.4294,95.1417,95.2409,13816.0
2023-10-17 15:10:00,95.95,96.05,95.9,96.01,13310.0,95.2012,95.3004,95.1516,95.2607,13310.0
2023-10-17 15:20:00,96.07,96.13,95.92,95.98,14962.0,95.3203,95.3798,95.1714,95.231,14962.0
2023-10-17 15:30:00,96.0,96.15,95.98,96.04,23863.0,95.2508,95.3996,95.231,95.2905,23863.0
2023-10-17 15:40:00,96.06,96.08,95.93,96.04,27648.0,95.3103,95.3302,95.1814,95.2905,27648.0
2023-10-17 15:50:00,96.03,96.53,95.9,96.53,141975.0,95.2806,95.7767,95.1516,95.7767,141975.0
2023-10-18 09:30:00,94.62,94.95,93.31,94.01,30619.0,93.8816,94.209,92.5818,93.2763,30619.0
2023-10-18 09:40:00,94.0,94.0,93.08,93.64,34340.0,93.2664,93.2664,92.3536,92.9092,34340.0
2023-10-18 09:50:00,93.73,94.49,93.59,94.21,10042.0,92.9985,93.7526,92.8596,93.4748,10042.0
2023-10-18 10:00:00,94.41,94.54,94.06,94.35,22491.0,93.6732,93.8022,93.3259,93.6137,22491.0
2023-10-18 10:10:00,94.34,95.02,94.28,95.02,16330.0,93.6038,94.2785,93.5442,94.2785,16330.0
2023-10-18 10:20:00,95.03,95.41,94.8,94.87,28621.0,94.2884,94.6654,94.0602,94.1296,28621.0
2023-10-18 10:30:00,94.75,94.81,94.25,94.46,9289.0,94.0106,94.0701,93.5145,93.7228,9289.0
2023-10-18 10:40:00,94.49,94.9,94.47,94.83,15563.0,93.7526,94.1594,93.7327,94.0899,15563.0
2023-10-18 10:50:00,94.62,94.77,94.52,94.61,16650.0,93.8816,94.0304,93.7824,93.8717,16650.0
2023-10-18 11:00:00,94.59,94.93,94.54,94.81,11692.0,93.8518,94.1892,93.8022,94.0701,11692.0
2023-10-18 11:10:00,94.78,95.11,94.78,95.06,12583.0,94.0403,94.3678,94.0403,94.3181,12583.0
2023-10-18 11:20:00,95.04,95.31,94.85,94.96,5912.0,94.2983,94.5662,94.1098,94.2189,5912.0
2023-10-18 11:30:00,94.97,95.18,94.81,94.98,7239.0,94.2288,94.4372,94.0701,94.2388,7239.0
2023-10-18 11:40:00,95.04,95.15,94.84,94.93,14461.0,94.2983,94.4074,94.0999,94.1892,14461.0
2023-10-18 11:50:00,94.94,95.0,94.62,94.66,8708.0,94.1991,94.2586,93.8816,93.9213,8708.0
2023-10-18 12:00:00,94.68,95.1,94.59,94.9,9159.0,93.9411,94.3578,93.8518,94.1594,9159.0
2023-10-18 12:10:00,94.95,94.99,94.57,94.57,8055.0,94.209,94.2487,93.832,93.832,8055.0
2023-10-18 12:20:00,94.62,94.71,94.53,94.59,7562.0,93.8816,93.9709,93.7923,93.8518,7562.0
2023-10-18 12:30:00,94.58,94.64,94.45,94.45,6256.0,93.8419,93.9014,93.7129,93.7129,6256.0
2023-10-18 12:40:00,94.45,94.65,94.42,94.47,7659.0,93.7129,93.9113,93.6831,93.7327,7659.0
2023-10-18 12:50:00,94.42,94.44,94.23,94.35,6215.0,93.6831,93.703,93.4946,93.6137,6215.0
2023-10-18 13:00:00,94.36,94.75,94.18,94.71,14503.0,93.6236,94.0106,93.445,93.9709,14503.0
2023-10-18 13:10:00,94.63,94.81,94.6,94.73,6992.0,93.8915,94.0701,93.8617,93.9907,6992.0
2023-10-18 13:20:00,94.75,94.83,94.68,94.76,3787.0,94.0106,94.0899,93.9411,94.0205,3787.0
2023-10-18 13:30:00,94.74,94.75,94.22,94.26,7050.0,94.0006,94.0106,93.4847,93.5244,7050.0
2023-10-18 13:40:00,94.29,94.32,94.13,94.27,9719.0,93.5542,93.5839,93.3954,93.5343,9719.0
2023-10-18 13:50:00,94.29,94.72,94.25,94.7,11718.0,93.5542,93.9808,93.5145,93.961,11718.0
2023-10-18 14:00:00,94.7,94.81,94.48,94.78,8646.0,93.961,94.0701,93.7427,94.0403,8646.0
2023-10-18 14:10:00,94.64,94.64,94.35,94.35,6235.0,93.9014,93.9014,93.6137,93.6137,6235.0
2023-10-18 14:20:00,94.37,94.51,94.34,94.49,6120.0,93.6335,93.7724,93.6038,93.7526,6120.0
2023-10-18 14:30:00,94.46,94.59,94.31,94.34,15933.0,93.7228,93.8518,93.574,93.6038,15933.0
2023-10-18 14:40:00,94.33,94.39,94.15,94.18,13086.0,93.5938,93.6534,93.4152,93.445,13086.0
2023-10-18 14:50:00,94.16,94.28,94.06,94.17,7750.0,93.4252,93.5442,93.3259,93.4351,7750.0
2023-10-18 15:00:00,94.11,94.11,93.59,93.65,8059.0,93.3756,93.3756,92.8596,92.9191,8059.0
2023-10-18 15:10:00,93.67,93.74,93.49,93.7,26502.0,92.939,93.0084,92.7604,92.9688,26502.0
2023-10-18 15:20:00,93.72,94.2,93.7,94.05,23796.0,92.9886,93.4649,92.9688,93.316,23796.0
2023-10-18 15:30:00,94.08,94.08,93.85,93.88,28920.0,93.3458,93.3458,93.1176,93.1474,28920.0
2023-10-18 15:40:00,93.9,93.99,93.61,93.67,26702.0,93.1672,93.2565,92.8795,92.939,26702.0
2023-10-18 15:50:00,93.7,94.17,93.63,94.08,109826.0,92.9688,93.4351,92.8993,93.3458,109826.0
2023-10-19 09:30:00,95.06,95.21,94.02,94.14,17163.0,94.3181,94.467,93.2863,93.4053,17163.0
2023-10-19 09:40:00,94.01,94.1,93.16,93.29,18236.0,93.2763,93.3656,92.433,92.562,18236.0
2023-10-19 09:50:00,93.16,94.44,93.15,94.1,24264.0,92.433,93.703,92.423,93.3656,24264.0
2023-10-19 10:00:00,94.14,94.55,94.01,94.33,14038.0,93.4053,93.8121,93.2763,93.5938,14038.0
2023-10-19 10:10:00,94.37,95.04,94.22,94.24,12258.0,93.6335,94.2983,93.4847,93.5045,12258.0
2023-10-19 10:20:00,94.32,94.37,93.63,93.64,6040.0,93.5839,93.6335,92.8993,92.9092,6040.0
2023-10-19 10:30:00,93.65,94.05,93.6,93.99,5475.0,92.9191,93.316,92.8695,93.2565,5475.0
2023-10-19 10:40:00,94.03,94.03,93.7,93.9,5372.0,93.2962,93.2962,92.9688,93.1672,5372.0
2023-10-19 10:50:00,93.91,94.11,93.76,94.02,16038.0,93.1771,93.3756,93.0283,93.2863,16038.0
2023-10-19 11:00:00,94.04,94.32,94.03,94.19,9761.0,93.3061,93.5839,93.2962,93.4549,9761.0
2023-10-19 11:10:00,94.2,94.31,93.75,93.85,12444.0,93.4649,93.574,93.0184,93.1176,12444.0
2023-10-19 11:20:00,93.87,93.87,93.6,93.79,6299.0,93.1374,93.1374,92.8695,93.0581,6299.0
2023-10-19 11:30:00,93.78,94.05,93.75,93.87,8980.0,93.0481,93.316,93.0184,93.1374,8980.0
2023-10-19 11:40:00,93.9,94.17,93.82,94.08,7261.0,93.1672,93.4351,93.0878,93.3458,7261.0
2023-10-19 11:50:00,93.97,94.04,93.79,93.84,4954.0,93.2366,93.3061,93.0581,93.1077,4954.0
2023-10-19 12:00:00,93.73,94.64,93.59,93.88,10544.0,92.9985,93.9014,92.8596,93.1474,10544.0
2023-10-19 12:10:00,93.97,94.21,93.71,94.17,8270.0,93.2366,93.4748,92.9787,93.4351,8270.0
2023-10-19 12:20:00,94.18,94.52,93.82,93.82,6312.0,93.445,93.7824,93.0878,93.0878,6312.0
2023-10-19 12:30:00,93.94,93.96,93.0,93.16,24944.0,93.2069,93.2267,92.2742,92.433,24944.0
2023-10-19 12:40:00,93.18,94.05,93.18,94.05,9340.0,92.4528,93.316,92.4528,93.316,9340.0
2023-10-19 12:50:00,94.09,94.32,93.9,94.16,8056.0,93.3557,93.5839,93.1672,93.4252,8056.0
2023-10-19 13:00:00,94.24,94.63,94.19,94.45,7183.0,93.5045,93.8915,93.4549,93.7129,7183.0
2023-10-19 13:10:00,94.51,94.54,94.11,94.25,8248.0,93.7724,93.8022,93.3756,93.5145,8248.0
2023-10-19 13:20:00,94.26,94.37,94.1,94.28,7970.0,93.5244,93.6335,93.3656,93.5442,7970.0
2023-10-19 13:30:00,94.36,94.42,93.67,93.72,6744.0,93.6236,93.6831,92.939,92.9886,6744.0
2023-10-19 13:40:00,93.75,93.8,93.6,93.67,7011.0,93.0184,93.068,92.8695,92.939,7011.0
2023-10-19 13:50:00,93.71,94.02,93.71,93.83,5767.0,92.9787,93.2863,92.9787,93.0977,5767.0
2023-10-19 14:00:00,93.91,93.98,93.7,93.83,4212.0,93.1771,93.2466,92.9688,93.0977,4212.0
2023-10-19 14:10:00,93.84,93.93,93.72,93.85,2854.0,93.1077,93.197,92.9886,93.1176,2854.0
2023-10-19 14:20:00,93.77,93.86,93.49,93.56,7115.0,93.0382,93.1275,92.7604,92.8298,7115.0
2023-10-19 14:30:00,93.46,93.47,92.86,93.02,9366.0,92.7306,92.7405,92.1353,92.2941,9366.0
2023-10-19 14:40:00,92.97,92.97,92.76,92.91,9831.0,92.2445,92.2445,92.0361,92.1849,9831.0
2023-10-19 14:50:00,92.91,93.17,92.88,92.95,14331.0,92.1849,92.4429,92.1552,92.2246,14331.0
2023-10-19 15:00:00,93.05,93.17,92.9,92.9,7253.0,92.3238,92.4429,92.175,92.175,7253.0
2023-10-19 15:10:00,92.9,92.92,92.62,92.91,14274.0,92.175,92.1948,91.8972,92.1849,14274.0
2023-10-19 15:20:00,92.94,92.94,92.59,92.7,15577.0,92.2147,92.2147,91.8674,91.9766,15577.0
2023-10-19 15:30:00,92.77,92.77,92.47,92.47,29250.0,92.046,92.046,91.7484,91.7484,29250.0
2023-10-19 15:40:00,92.45,92.72,92.27,92.72,48048.0,91.7285,91.9964,91.5499,91.9964,48048.0
2023-10-19 15:50:00,92.74,92.86,92.55,92.69,161372.0,92.0162,92.1353,91.8277,91.9666,161372.0
2023-10-20 09:30:00,92.33,92.88,91.91,92.82,61218.0,91.6094,92.1552,91.1927,92.0956,61218.0
2023-10-20 09:40:00,92.97,93.22,92.57,93.08,8138.0,92.2445,92.4925,91.8476,92.3536,8138.0
2023-10-20 09:50:00,92.95,93.19,92.7,92.7,18567.0,92.2246,92.4627,91.9766,91.9766,18567.0
2023-10-20 10:00:00,92.78,93.02,92.68,92.85,13107.0,92.0559,92.2941,91.9567,92.1254,13107.0
2023-10-20 10:10:00,92.92,92.92,92.58,92.63,25182.0,92.1948,92.1948,91.8575,91.9071,25182.0
2023-10-20 10:20:00,92.56,92.73,92.29,92.36,14400.0,91.8377,92.0063,91.5698,91.6392,14400.0
2023-10-20 10:30:00,92.33,92.46,92.15,92.24,11025.0,91.6094,91.7384,91.4309,91.5201,11025.0
2023-10-20 10:40:00,92.24,92.24,91.87,91.89,13100.0,91.5201,91.5201,91.153,91.1729,13100.0
2023-10-20 10:50:00,91.85,91.87,91.65,91.77,9077.0,91.1332,91.153,90.9348,91.0538,9077.0
2023-10-20 11:00:00,91.72,91.97,91.65,91.91,17279.0,91.0042,91.2523,90.9348,91.1927,17279.0
2023-10-20 11:10:00,91.83,91.93,91.63,91.64,10694.0,91.1133,91.2126,90.9149,90.9248,10694.0
2023-10-20 11:20:00,91.69,91.91,91.65,91.85,11269.0,90.9744,91.1927,90.9348,91.1332,11269.0
2023-10-20 11:30:00,91.86,92.16,91.83,92.12,10003.0,91.1431,91.4408,91.1133,91.4011,10003.0
2023-10-20 11:40:00,92.11,92.24,92.04,92.24,8131.0,91.3912,91.5201,91.3217,91.5201,8131.0
2023-10-20 11:50:00,92.25,92.45,92.18,92.38,9419.0,91.5301,91.7285,91.4606,91.6591,9419.0
2023-10-20 12:00:00,92.37,92.4,92.1,92.1,11890.0,91.6491,91.6789,91.3812,91.3812,11890.0
2023-10-20 12:10:00,92.09,92.25,91.95,92.15,6599.0,91.3713,91.5301,91.2324,91.4309,6599.0
2023-10-20 12:20:00,92.15,92.59,92.15,92.21,13682.0,91.4309,91.8674,91.4309,91.4904,13682.0
2023-10-20 12:30:00,92.17,92.33,92.16,92.24,3573.0,91.4507,91.6094,91.4408,91.5201,3573.0
2023-10-20 12:40:00,92.19,92.36,92.05,92.36,6798.0,91.4705,91.6392,91.3316,91.6392,6798.0
2023-10-20 12:50:00,92.35,92.55,92.3,92.5,4876.0,91.6293,91.8277,91.5797,91.7781,4876.0
2023-10-20 13:00:00,92.48,92.48,92.25,92.27,6515.0,91.7583,91.7583,91.5301,91.5499,6515.0
2023-10-20 13:10:00,92.33,92.99,92.29,92.96,9876.0,91.6094,92.2643,91.5698,92.2345,9876.0
2023-10-20 13:20:00,93.0,93.02,92.61,92.66,10362.0,92.2742,92.2941,91.8873,91.9369,10362.0
2023-10-20 13:30:00,92.7,92.77,92.56,92.71,10953.0,91.9766,92.046,91.8377,91.9865,10953.0
2023-10-20 13:40:00,92.73,93.02,92.64,92.66,4780.0,92.0063,92.2941,91.917,91.9369,4780.0
2023-10-20 13:50:00,92.68,92.83,92.65,92.8,7075.0,91.9567,92.1055,91.9269,92.0758,7075.0
2023-10-20 14:00:00,92.84,92.85,92.56,92.63,5528.0,92.1155,92.1254,91.8377,91.9071,5528.0
2023-10-20 14:10:00,92.58,92.58,92.1,92.17,7896.0,91.8575,91.8575,91.3812,91.4507,7896.0
2023-10-20 14:20:00,92.18,92.31,92.17,92.27,4815.0,91.4606,91.5896,91.4507,91.5499,4815.0
2023-10-20 14:30:00,92.22,92.42,92.17,92.19,7753.0,91.5003,91.6987,91.4507,91.4705,7753.0
2023-10-20 14:40:00,92.15,92.27,92.13,92.18,5100.0,91.4309,91.5499,91.411,91.4606,5100.0
2023-10-20 14:50:00,92.15,92.3,92.07,92.09,5916.0,91.4309,91.5797,91.3515,91.3713,5916.0
2023-10-20 15:00:00,92.12,92.2,91.94,91.95,7002.0,91.4011,91.4805,91.2225,91.2324,7002.0
2023-10-20 15:10:00,91.98,92.13,91.91,92.13,9205.0,91.2622,91.411,91.1927,91.411,9205.0
2023-10-20 15:20:00,92.1,92.1,91.86,91.94,10943.0,91.3812,91.3812,91.1431,91.2225,10943.0
2023-10-20 15:30:00,91.89,92.05,91.89,91.95,19836.0,91.1729,91.3316,91.1729,91.2324,19836.0
2023-10-20 15:40:00,91.91,91.92,91.69,91.73,23846.0,91.1927,91.2026,90.9744,91.0141,23846.0
2023-10-20 15:50:00,91.75,91.78,91.53,91.76,102784.0,91.034,91.0637,90.8157,91.0439,102784.0
2023-10-23 09:30:00,91.01,91.36,90.86,90.96,18065.0,90.2997,90.647,90.1509,90.2501,18065.0
2023-10-23 09:40:00,90.9,91.75,90.65,91.69,17621.0,90.1906,91.034,89.9426,90.9744,17621.0
2023-10-23 09:50:00,91.75,91.8,91.24,91.42,12365.0,91.034,91.0836,90.528,90.7065,12365.0
2023-10-23 10:00:00,91.51,91.63,91.22,91.39,8020.0,90.7958,90.9149,90.5081,90.6768,8020.0
2023-10-23 10:10:00,91.43,91.77,91.31,91.71,11686.0,90.7165,91.0538,90.5974,90.9943,11686.0
2023-10-23 10:20:00,91.74,91.77,91.47,91.61,13573.0,91.0241,91.0538,90.7562,90.8951,13573.0
2023-10-23 10:30:00,91.65,91.69,91.13,91.39,8255.0,90.9348,90.9744,90.4188,90.6768,8255.0
2023-10-23 10:40:00,91.35,91.6,91.32,91.41,7027.0,90.6371,90.8851,90.6073,90.6966,7027.0
2023-10-23 10:50:00,91.44,91.61,91.35,91.58,12829.0,90.7264,90.8951,90.6371,90.8653,12829.0
2023-10-23 11:00:00,91.61,91.86,91.49,91.86,15327.0,90.8951,91.1431,90.776,91.1431,15327.0
2023-10-23 11:10:00,91.91,92.17,91.76,92.13,13343.0,91.1927,91.4507,91.0439,91.411,13343.0
2023-10-23 11:20:00,92.12,92.36,92.07,92.14,21167.0,91.4011,91.6392,91.3515,91.4209,21167.0
2023-10-23 11:30:00,92.16,92.31,92.08,92.22,9306.0,91.4408,91.5896,91.3614,91.5003,9306.0
2023-10-23 11:40:00,92.24,92.35,92.05,92.09,10869.0,91.5201,91.6293,91.3316,91.3713,10869.0
2023-10-23 11:50:00,92.09,92.13,92.01,92.08,6224.0,91.3713,91.411,91.2919,91.3614,6224.0
2023-10-23 12:00:00,92.08,92.08,91.87,91.95,5843.0,91.3614,91.3614,91.153,91.2324,5843.0
2023-10-23 12:10:00,91.94,92.23,91.83,92.16,10357.0,91.2225,91.5102,91.1133,91.4408,10357.0
2023-10-23 12:20:00,92.09,92.48,91.97,92.46,9361.0,91.3713,91.7583,91.2523,91.7384,9361.0
2023-10-23 12:30:00,92.45,92.58,92.24,92.5,10271.0,91.7285,91.8575,91.5201,91.7781,10271.0
2023-10-23 12:40:00,92.55,92.55,92.24,92.24,9336.0,91.8277,91.8277,91.5201,91.5201,9336.0
2023-10-23 12:50:00,92.29,92.76,92.28,92.76,6145.0,91.5698,92.0361,91.5598,92.0361,6145.0
2023-10-23 13:00:00,92.78,92.81,92.47,92.49,7390.0,92.0559,92.0857,91.7484,91.7682,7390.0
2023-10-23 13:10:00,92.48,92.48,91.96,91.97,21130.0,91.7583,91.7583,91.2423,91.2523,21130.0
2023-10-23 13:20:00,91.89,92.18,91.89,92.17,8959.0,91.1729,91.4606,91.1729,91.4507,8959.0
2023-10-23 13:30:00,92.15,92.33,92.09,92.27,8638.0,91.4309,91.6094,91.3713,91.5499,8638.0
2023-10-23 13:40:00,92.28,92.41,92.22,92.36,14264.0,91.5598,91.6888,91.5003,91.6392,14264.0
2023-10-23 13:50:00,92.32,92.32,91.94,91.98,12446.0,91.5995,91.5995,91.2225,91.2622,12446.0
2023-10-23 14:00:00,91.96,92.03,91.91,91.95,11320.0,91.2423,91.3118,91.1927,91.2324,11320.0
2023-10-23 14:10:00,91.94,91.94,91.67,91.68,7067.0,91.2225,91.2225,90.9546,90.9645,7067.0
2023-10-23 14:20:00,91.68,91.9,91.62,91.84,9460.0,90.9645,91.1828,90.905,91.1233,9460.0
2023-10-23 14:30:00,91.9,91.97,91.71,91.78,8289.0,91.1828,91.2523,90.9943,91.0637,8289.0
2023-10-23 14:40:00,91.82,91.92,91.58,91.68,9278.0,91.1034,91.2026,90.8653,90.9645,9278.0
2023-10-23 14:50:00,91.66,91.75,91.34,91.46,16813.0,90.9447,91.034,90.6272,90.7462,16813.0
2023-10-23 15:00:00,91.45,91.76,91.45,91.53,9626.0,90.7363,91.0439,90.7363,90.8157,9626.0
2023-10-23 15:10:00,91.48,91.63,91.3,91.59,15620.0,90.7661,90.9149,90.5875,90.8752,15620.0
2023-10-23 15:20:00,91.56,91.56,91.17,91.2,9743.0,90.8455,90.8455,90.4585,90.4883,9743.0
2023-10-23 15:30:00,91.16,91.32,91.05,91.11,14615.0,90.4486,90.6073,90.3394,90.399,14615.0
2023-10-23 15:40:00,91.14,91.23,90.98,91.13,23169.0,90.4287,90.518,90.27,90.4188,23169.0
2023-10-23 15:50:00,91.17,91.21,90.85,90.9,97335.0,90.4585,90.4982,90.141,90.1906,97335.0
2023-10-24 09:30:00,91.38,91.77,91.1,91.68,25247.0,90.6669,91.0538,90.389,90.9645,25247.0
2023-10-24 09:40:00,91.71,91.85,91.45,91.45,9049.0,90.9943,91.1332,90.7363,90.7363,9049.0
2023-10-24 09:50:00,91.45,91.75,91.24,91.75,7685.0,90.7363,91.034,90.528,91.034,7685.0
2023-10-24 10:00:00,91.76,91.76,91.3,91.57,9707.0,91.0439,91.0439,90.5875,90.8554,9707.0
2023-10-24 10:10:00,91.63,91.69,91.23,91.23,9995.0,90.9149,90.9744,90.518,90.518,9995.0
2023-10-24 10:20:00,91.2,91.76,91.2,91.73,7240.0,90.4883,91.0439,90.4883,91.0141,7240.0
2023-10-24 10:30:00,91.75,92.06,91.57,92.03,8453.0,91.034,91.3416,90.8554,91.3118,8453.0
2023-10-24 10:40:00,91.98,92.13,91.83,92.04,9985.0,91.2622,91.411,91.1133,91.3217,9985.0
2023-10-24 10:50:00,92.03,92.03,91.64,91.72,8236.0,91.3118,91.3118,90.9248,91.0042,8236.0
2023-10-24 11:00:00,91.69,91.81,91.62,91.7,9284.0,90.9744,91.0935,90.905,90.9844,9284.0
2023-10-24 11:10:00,91.66,91.73,91.14,91.14,9849.0,90.9447,91.0141,90.4287,90.4287,9849.0
2023-10-24 11:20:00,91.07,91.22,90.87,90.98,8277.0,90.3593,90.5081,90.1608,90.27,8277.0
2023-10-24 11:30:00,90.95,91.18,90.84,90.88,6908.0,90.2402,90.4684,90.1311,90.1708,6908.0
2023-10-24 11:40:00,90.95,90.99,90.85,90.93,6829.0,90.2402,90.2799,90.141,90.2204,6829.0
2023-10-24 11:50:00,90.91,91.01,90.73,91.01,8557.0,90.2005,90.2997,90.0219,90.2997,8557.0
2023-10-24 12:00:00,91.01,91.17,90.98,91.11,4300.0,90.2997,90.4585,90.27,90.399,4300.0
2023-10-24 12:10:00,91.14,91.17,90.96,90.98,3600.0,90.4287,90.4585,90.2501,90.27,3600.0
2023-10-24 12:20:00,90.91,90.91,90.6,90.61,5745.0,90.2005,90.2005,89.8929,89.9029,5745.0
2023-10-24 12:30:00,90.61,90.68,90.44,90.44,7557.0,89.9029,89.9723,89.7342,89.7342,7557.0
2023-10-24 12:40:00,90.55,90.58,90.45,90.55,5141.0,89.8433,89.8731,89.7441,89.8433,5141.0
2023-10-24 12:50:00,90.53,90.74,90.5,90.71,7749.0,89.8235,90.0319,89.7937,90.0021,7749.0
2023-10-24 13:00:00,90.84,91.03,90.77,91.02,4300.0,90.1311,90.3196,90.0616,90.3097,4300.0
2023-10-24 13:10:00,91.03,91.03,90.68,90.85,4574.0,90.3196,90.3196,89.9723,90.141,4574.0
2023-10-24 13:20:00,90.82,91.09,90.82,91.04,5224.0,90.1112,90.3791,90.1112,90.3295,5224.0
2023-10-24 13:30:00,91.05,91.1,90.94,91.02,9750.0,90.3394,90.389,90.2303,90.3097,9750.0
2023-10-24 13:40:00,91.0,91.02,90.75,90.75,7313.0,90.2898,90.3097,90.0418,90.0418,7313.0
2023-10-24 13:50:00,90.76,90.83,90.68,90.75,6664.0,90.0517,90.1212,89.9723,90.0418,6664.0
2023-10-24 14:00:00,90.8,91.06,90.78,90.93,7700.0,90.0914,90.3494,90.0715,90.2204,7700.0
2023-10-24 14:10:00,90.96,90.96,90.7,90.79,8274.0,90.2501,90.2501,89.9922,90.0815,8274.0
2023-10-24 14:20:00,90.82,91.05,90.76,91.02,9617.0,90.1112,90.3394,90.0517,90.3097,9617.0
2023-10-24 14:30:00,91.05,91.36,91.04,91.28,10760.0,90.3394,90.647,90.3295,90.5676,10760.0
2023-10-24 14:40:00,91.33,91.39,91.28,91.37,7318.0,90.6173,90.6768,90.5676,90.6569,7318.0
2023-10-24 14:50:00,91.33,91.4,91.27,91.31,8363.0,90.6173,90.6867,90.5577,90.5974,8363.0
2023-10-24 15:00:00,91.31,91.43,91.23,91.27,8168.0,90.5974,90.7165,90.518,90.5577,8168.0
2023-10-24 15:10:00,91.29,91.57,91.29,91.47,10631.0,90.5776,90.8554,90.5776,90.7562,10631.0
2023-10-24 15:20:00,91.46,91.46,91.26,91.29,11540.0,90.7462,90.7462,90.5478,90.5776,11540.0
2023-10-24 15:30:00,91.28,91.39,91.18,91.29,20397.0,90.5676,90.6768,90.4684,90.5776,20397.0
2023-10-24 15:40:00,91.3,91.41,91.28,91.31,19510.0,90.5875,90.6966,90.5676,90.5974,19510.0
2023-10-24 15:50:00,91.29,91.67,91.18,91.61,162221.0,90.5776,90.9546,90.4684,90.8951,162221.0
2023-10-25 09:30:00,90.86,91.13,90.61,91.02,20107.0,90.1509,90.4188,89.9029,90.3097,20107.0
2023-10-25 09:40:00,90.98,90.98,90.11,90.12,11827.0,90.27,90.27,89.4068,89.4167,11827.0
2023-10-25 09:50:00,90.13,90.15,89.53,89.76,11142.0,89.4266,89.4465,88.8313,89.0595,11142.0
2023-10-25 10:00:00,89.68,89.68,89.08,89.15,8810.0,88.9801,88.9801,88.3848,88.4543,8810.0
2023-10-25 10:10:00,89.21,89.22,88.84,89.06,12195.0,88.5138,88.5237,88.1467,88.365,12195.0
2023-10-25 10:20:00,89.09,89.41,88.97,89.24,10981.0,88.3947,88.7122,88.2757,88.5436,10981.0
2023-10-25 10:30:00,89.22,89.68,89.22,89.59,13874.0,88.5237,88.9801,88.5237,88.8908,13874.0
2023-10-25 10:40:00,89.62,89.62,89.09,89.48,21517.0,88.9206,88.9206,88.3947,88.7817,21517.0
2023-10-25 10:50:00,89.45,89.55,89.26,89.34,8571.0,88.7519,88.8511,88.5634,88.6428,8571.0
2023-10-25 11:00:00,89.26,89.86,89.26,89.77,24309.0,88.5634,89.1587,88.5634,89.0694,24309.0
2023-10-25 11:10:00,89.8,89.9,89.56,89.66,5767.0,89.0992,89.1984,88.8611,88.9603,5767.0
2023-10-25 11:20:00,89.67,89.67,88.63,88.63,117390.0,88.9702,88.9702,87.9383,87.9383,117390.0
2023-10-25 11:30:00,88.61,88.84,88.16,88.84,79365.0,87.9185,88.1467,87.472,88.1467,79365.0
2023-10-25 11:40:00,88.71,88.8,88.28,88.33,14175.0,88.0177,88.107,87.5911,87.6407,14175.0
2023-10-25 11:50:00,88.27,88.42,88.19,88.42,21309.0,87.5811,87.73,87.5018,87.73,21309.0
2023-10-25 12:00:00,88.38,88.42,88.18,88.2,7753.0,87.6903,87.73,87.4918,87.5117,7753.0
2023-10-25 12:10:00,88.18,88.27,87.79,87.79,46562.0,87.4918,87.5811,87.1049,87.1049,46562.0
2023-10-25 12:20:00,87.78,87.94,87.7,87.81,39588.0,87.095,87.2537,87.0156,87.1247,39588.0
2023-10-25 12:30:00,87.81,87.98,87.59,87.67,68791.0,87.1247,87.2934,86.9064,86.9858,68791.0
2023-10-25 12:40:00,87.66,87.72,87.24,87.4,45227.0,86.9759,87.0354,86.5592,86.7179,45227.0
2023-10-25 12:50:00,87.4,87.66,87.28,87.46,43085.0,86.7179,86.9759,86.5989,86.7775,43085.0
2023-10-25 13:00:00,87.46,87.46,86.91,87.07,31674.0,86.7775,86.7775,86.2317,86.3905,31674.0
2023-10-25 13:10:00,87.08,87.34,86.93,87.26,16381.0,86.4004,86.6584,86.2516,86.579,16381.0
2023-10-25 13:20:00,87.18,87.22,86.97,87.04,17274.0,86.4996,86.5393,86.2913,86.3607,17274.0
2023-10-25 13:30:00,87.0,87.08,86.88,86.9,20656.0,86.321,86.4004,86.202,86.2218,20656.0
2023-10-25 13:40:00,86.92,86.95,86.64,86.65,32991.0,86.2417,86.2714,85.9639,85.9738,32991.0
2023-10-25 13:50:00,86.65,87.21,86.61,87.05,24311.0,85.9738,86.5294,85.9341,86.3707,24311.0
2023-10-25 14:00:00,87.03,87.21,87.01,87.14,13699.0,86.3508,86.5294,86.331,86.4599,13699.0
2023-10-25 14:10:00,87.14,87.35,87.11,87.31,16943.0,86.4599,86.6683,86.4302,86.6286,16943.0
2023-10-25 14:20:00,87.31,87.39,87.14,87.19,12171.0,86.6286,86.708,86.4599,86.5096,12171.0
2023-10-25 14:30:00,87.14,87.26,87.04,87.09,10896.0,86.4599,86.579,86.3607,86.4103,10896.0
2023-10-25 14:40:00,87.09,87.16,86.86,86.86,18792.0,86.4103,86.4798,86.1821,86.1821,18792.0
2023-10-25 14:50:00,86.79,87.08,86.78,86.98,10869.0,86.1127,86.4004,86.1028,86.3012,10869.0
2023-10-25 15:00:00,86.99,87.11,86.52,86.64,42234.0,86.3111,86.4302,85.8448,85.9639,42234.0
2023-10-25 15:10:00,86.63,86.86,86.57,86.63,34738.0,85.9539,86.1821,85.8944,85.9539,34738.0
2023-10-25 15:20:00,86.61,87.17,86.61,87.17,34960.0,85.9341,86.4897,85.9341,86.4897,34960.0
2023-10-25 15:30:00,87.17,87.55,87.17,87.53,39271.0,86.4897,86.8668,86.4897,86.8469,39271.0
2023-10-25 15:40:00,87.53,87.57,87.3,87.52,67283.0,86.8469,86.8866,86.6187,86.837,67283.0
2023-10-25 15:50:00,87.51,87.92,87.41,87.91,223202.0,86.8271,87.2339,86.7278,87.2239,223202.0
2023-10-26 09:30:00,85.4,87.14,85.4,87.02,318427.0,84.7335,86.4599,84.7335,86.3409,318427.0
2023-10-26 09:40:00,87.5,88.53,87.28,88.3,40297.0,86.8171,87.8391,86.5989,87.6109,40297.0
2023-10-26 09:50:00,88.31,89.21,88.13,89.16,35382.0,87.6208,88.5138,87.4422,88.4642,35382.0
2023-10-26 10:00:00,89.24,89.79,88.31,88.96,60954.0,88.5436,89.0893,87.6208,88.2657,60954.0
2023-10-26 10:10:00,89.0,89.36,87.97,88.03,49897.0,88.3054,88.6626,87.2835,87.343,49897.0
2023-10-26 10:20:00,87.97,88.7,87.64,88.68,29550.0,87.2835,88.0078,86.956,87.9879,29550.0
2023-10-26 10:30:00,88.71,88.86,87.7,87.79,32247.0,88.0177,88.1665,87.0156,87.1049,32247.0
2023-10-26 10:40:00,87.79,88.81,87.61,88.59,42702.0,87.1049,88.1169,86.9263,87.8986,42702.0
2023-10-26 10:50:00,88.52,88.64,87.99,87.99,18339.0,87.8292,87.9482,87.3033,87.3033,18339.0
2023-10-26 11:00:00,88.06,88.06,86.97,87.13,19944.0,87.3728,87.3728,86.2913,86.45,19944.0
2023-10-26 11:10:00,87.21,87.62,86.93,87.56,28585.0,86.5294,86.9362,86.2516,86.8767,28585.0
2023-10-26 11:20:00,87.51,87.51,87.04,87.05,15125.0,86.8271,86.8271,86.3607,86.3707,15125.0
2023-10-26 11:30:00,87.11,87.46,86.74,86.76,14983.0,86.4302,86.7775,86.0631,86.0829,14983.0
2023-10-26 11:40:00,86.73,86.81,86.21,86.79,13830.0,86.0531,86.1325,85.5372,86.1127,13830.0
2023-10-26 11:50:00,86.79,87.04,86.7,86.84,17138.0,86.1127,86.3607,86.0234,86.1623,17138.0
2023-10-26 12:00:00,86.81,87.01,86.5,86.6,17682.0,86.1325,86.331,85.8249,85.9242,17682.0
2023-10-26 12:10:00,86.58,86.63,86.03,86.08,38582.0,85.9043,85.9539,85.3586,85.4082,38582.0
2023-10-26 12:20:00,86.02,86.35,85.54,85.69,55334.0,85.3487,85.6761,84.8724,85.0213,55334.0
2023-10-26 12:30:00,85.7,85.9,85.49,85.49,28316.0,85.0312,85.2296,84.8228,84.8228,28316.0
2023-10-26 12:40:00,85.53,85.91,85.53,85.66,18161.0,84.8625,85.2395,84.8625,84.9915,18161.0
2023-10-26 12:50:00,85.64,85.8,85.57,85.61,20688.0,84.9717,85.1304,84.9022,84.9419,20688.0
2023-10-26 13:00:00,85.62,85.84,85.57,85.7,38259.0,84.9518,85.1701,84.9022,85.0312,38259.0
2023-10-26 13:10:00,85.75,86.33,85.75,86.09,22667.0,85.0808,85.6563,85.0808,85.4181,22667.0
2023-10-26 13:20:00,86.11,86.11,85.6,85.6,19798.0,85.438,85.438,84.932,84.932,19798.0
2023-10-26 13:30:00,85.62,85.76,85.38,85.61,12473.0,84.9518,85.0907,84.7137,84.9419,12473.0
2023-10-26 13:40:00,85.64,86.14,85.54,86.04,20721.0,84.9717,85.4678,84.8724,85.3685,20721.0
2023-10-26 13:50:00,86.12,86.38,86.08,86.38,12395.0,85.4479,85.7059,85.4082,85.7059,12395.0
2023-10-26 14:00:00,86.38,86.42,86.07,86.09,18530.0,85.7059,85.7456,85.3983,85.4181,18530.0
2023-10-26 14:10:00,86.13,86.72,86.09,86.51,22864.0,85.4578,86.0432,85.4181,85.8349,22864.0
2023-10-26 14:20:00,86.48,86.51,86.23,86.51,18027.0,85.8051,85.8349,85.5571,85.8349,18027.0
2023-10-26 14:30:00,86.48,86.75,86.4,86.56,13414.0,85.8051,86.073,85.7257,85.8845,13414.0
2023-10-26 14:40:00,86.55,86.65,86.46,86.5,11220.0,85.8746,85.9738,85.7853,85.8249,11220.0
2023-10-26 14:50:00,86.53,86.85,86.51,86.85,10720.0,85.8547,86.1722,85.8349,86.1722,10720.0
2023-10-26 15:00:00,86.82,86.85,86.24,86.25,22542.0,86.1424,86.1722,85.567,85.5769,22542.0
2023-10-26 15:10:00,86.22,86.23,85.89,86.1,31319.0,85.5471,85.5571,85.2197,85.4281,31319.0
2023-10-26 15:20:00,86.1,86.11,85.66,85.79,37575.0,85.4281,85.438,84.9915,85.1205,37575.0
2023-10-26 15:30:00,85.76,85.76,85.03,85.1,49414.0,85.0907,85.0907,84.3664,84.4359,49414.0
2023-10-26 15:40:00,85.1,85.16,84.78,84.88,87118.0,84.4359,84.4954,84.1184,84.2176,87118.0
2023-10-26 15:50:00,84.91,85.31,84.89,85.12,252807.0,84.2474,84.6442,84.2275,84.4557,252807.0
2023-10-27 09:30:00,84.94,85.26,83.73,83.85,38389.0,84.2771,84.5946,83.0766,83.1956,38389.0
2023-10-27 09:40:00,83.92,84.09,82.94,83.0,26733.0,83.2651,83.4338,82.2927,82.3523,26733.0
2023-10-27 09:50:00,83.02,83.29,82.85,83.01,35700.0,82.3721,82.64,82.2034,82.3622,35700.0
2023-10-27 10:00:00,82.85,83.81,82.76,83.64,47608.0,82.2034,83.1559,82.1141,82.9873,47608.0
2023-10-27 10:10:00,83.64,83.9,83.32,83.74,25097.0,82.9873,83.2452,82.6698,83.0865,25097.0
2023-10-27 10:20:00,83.77,84.22,83.7,83.81,20171.0,83.1162,83.5627,83.0468,83.1559,20171.0
2023-10-27 10:30:00,83.79,83.93,83.66,83.74,17956.0,83.1361,83.275,83.0071,83.0865,17956.0
2023-10-27 10:40:00,83.75,83.95,83.64,83.93,15231.0,83.0964,83.2948,82.9873,83.275,15231.0
2023-10-27 10:50:00,83.98,84.12,83.74,83.93,50666.0,83.3246,83.4635,83.0865,83.275,50666.0
2023-10-27 11:00:00,83.92,84.02,83.76,83.96,23918.0,83.2651,83.3643,83.1063,83.3048,23918.0
2023-10-27 11:10:00,84.02,84.55,83.84,84.34,22816.0,83.3643,83.8902,83.1857,83.6818,22816.0
2023-10-27 11:20:00,84.3,84.74,84.3,84.53,26742.0,83.6421,84.0787,83.6421,83.8703,26742.0
2023-10-27 11:30:00,84.55,84.65,84.26,84.58,18014.0,83.8902,83.9894,83.6024,83.9199,18014.0
2023-10-27 11:40:00,84.58,84.61,83.95,84.04,17670.0,83.9199,83.9497,83.2948,83.3841,17670.0
2023-10-27 11:50:00,84.06,84.23,83.98,84.11,13877.0,83.404,83.5727,83.3246,83.4536,13877.0
2023-10-27 12:00:00,84.11,84.22,83.96,84.21,17083.0,83.4536,83.5627,83.3048,83.5528,17083.0
2023-10-27 12:10:00,84.17,84.21,83.99,84.15,14857.0,83.5131,83.5528,83.3345,83.4933,14857.0
2023-10-27 12:20:00,84.18,84.18,83.59,83.66,10736.0,83.523,83.523,82.9377,83.0071,10736.0
2023-10-27 12:30:00,83.64,83.83,83.64,83.77,9248.0,82.9873,83.1758,82.9873,83.1162,9248.0
2023-10-27 12:40:00,83.74,83.82,83.56,83.56,8887.0,83.0865,83.1659,82.9079,82.9079,8887.0
2023-10-27 12:50:00,83.59,83.62,83.45,83.5,8740.0,82.9377,82.9674,82.7987,82.8484,8740.0
2023-10-27 13:00:00,83.48,83.6,83.23,83.26,11222.0,82.8285,82.9476,82.5805,82.6102,11222.0
2023-10-27 13:10:00,83.27,83.41,83.2,83.2,17890.0,82.6202,82.7591,82.5507,82.5507,17890.0
2023-10-27 13:20:00,83.2,83.28,83.1,83.14,11071.0,82.5507,82.6301,82.4515,82.4912,11071.0
2023-10-27 13:30:00,83.12,83.39,83.06,83.25,9128.0,82.4713,82.7392,82.4118,82.6003,9128.0
2023-10-27 13:40:00,83.15,83.43,83.14,83.28,12123.0,82.5011,82.7789,82.4912,82.6301,12123.0
2023-10-27 13:50:00,83.31,83.55,83.3,83.54,9308.0,82.6598,82.898,82.6499,82.888,9308.0
2023-10-27 14:00:00,83.54,83.55,83.28,83.37,10705.0,82.888,82.898,82.6301,82.7194,10705.0
2023-10-27 14:10:00,83.38,83.72,83.34,83.55,12614.0,82.7293,83.0666,82.6896,82.898,12614.0
2023-10-27 14:20:00,83.55,83.55,83.33,83.38,14535.0,82.898,82.898,82.6797,82.7293,14535.0
2023-10-27 14:30:00,83.37,83.91,83.32,83.91,13313.0,82.7194,83.2552,82.6698,83.2552,13313.0
2023-10-27 14:40:00,83.85,83.95,83.69,83.69,13314.0,83.1956,83.2948,83.0369,83.0369,13314.0
2023-10-27 14:50:00,83.63,83.69,83.56,83.66,20811.0,82.9773,83.0369,82.9079,83.0071,20811.0
2023-10-27 15:00:00,83.68,83.76,83.54,83.58,13712.0,83.027,83.1063,82.888,82.9277,13712.0
2023-10-27 15:10:00,83.55,83.64,83.46,83.55,14635.0,82.898,82.9873,82.8087,82.898,14635.0
2023-10-27 15:20:00,83.53,83.72,83.44,83.67,14931.0,82.8781,83.0666,82.7888,83.017,14931.0
2023-10-27 15:30:00,83.68,83.76,83.45,83.45,21282.0,83.027,83.1063,82.7987,82.7987,21282.0
2023-10-27 15:40:00,83.47,83.54,83.36,83.52,32402.0,82.8186,82.888,82.7094,82.8682,32402.0
2023-10-27 15:50:00,83.51,83.89,83.36,83.85,170810.0,82.8583,83.2353,82.7094,83.1956,170810.0
2023-10-30 09:30:00,83.69,83.86,83.2,83.78,28741.0,83.0369,83.2055,82.5507,83.1262,28741.0
2023-10-30 09:40:00,83.73,84.2,83.47,84.16,23431.0,83.0766,83.5429,82.8186,83.5032,23431.0
2023-10-30 09:50:00,84.11,84.11,83.46,83.64,26387.0,83.4536,83.4536,82.8087,82.9873,26387.0
2023-10-30 10:00:00,83.65,83.7,83.12,83.18,13001.0,82.9972,83.0468,82.4713,82.5309,13001.0
2023-10-30 10:10:00,83.24,83.32,83.03,83.06,9536.0,82.5904,82.6698,82.382,82.4118,9536.0
2023-10-30 10:20:00,83.02,83.2,82.86,82.88,11169.0,82.3721,82.5507,82.2134,82.2332,11169.0
2023-10-30 10:30:00,82.86,82.86,82.63,82.65,8917.0,82.2134,82.2134,81.9851,82.005,8917.0
2023-10-30 10:40:00,82.65,82.8,82.39,82.39,13872.0,82.005,82.1538,81.747,81.747,13872.0
2023-10-30 10:50:00,82.47,82.85,82.43,82.79,11014.0,81.8264,82.2034,81.7867,82.1439,11014.0
2023-10-30 11:00:00,82.79,83.26,82.79,83.05,11607.0,82.1439,82.6102,82.1439,82.4019,11607.0
2023-10-30 11:10:00,83.08,83.13,82.81,82.92,6133.0,82.4316,82.4812,82.1637,82.2729,6133.0
2023-10-30 11:20:00,82.95,82.99,82.7,82.73,9659.0,82.3026,82.3423,82.0546,82.0844,9659.0
2023-10-30 11:30:00,82.76,82.87,82.58,82.69,19648.0,82.1141,82.2233,81.9355,82.0447,19648.0
2023-10-30 11:40:00,82.65,82.87,82.65,82.87,11009.0,82.005,82.2233,82.005,82.2233,11009.0
2023-10-30 11:50:00,82.82,83.05,82.76,83.05,6545.0,82.1737,82.4019,82.1141,82.4019,6545.0
2023-10-30 12:00:00,83.06,83.06,82.87,82.92,22318.0,82.4118,82.4118,82.2233,82.2729,22318.0
2023-10-30 12:10:00,82.88,82.92,82.61,82.63,6839.0,82.2332,82.2729,81.9653,81.9851,6839.0
2023-10-30 12:20:00,82.61,82.64,82.28,82.4,14234.0,81.9653,81.9951,81.6379,81.7569,14234.0
2023-10-30 12:30:00,82.39,82.46,82.22,82.26,11459.0,81.747,81.8165,81.5783,81.618,11459.0
2023-10-30 12:40:00,82.29,82.31,81.95,82.17,14175.0,81.6478,81.6676,81.3105,81.5287,14175.0
2023-10-30 12:50:00,82.23,82.3,82.18,82.27,14590.0,81.5883,81.6577,81.5387,81.628,14590.0
2023-10-30 13:00:00,82.28,82.5,82.24,82.49,7839.0,81.6379,81.8562,81.5982,81.8462,7839.0
2023-10-30 13:10:00,82.47,82.57,82.41,82.55,8135.0,81.8264,81.9256,81.7669,81.9058,8135.0
2023-10-30 13:20:00,82.44,82.79,82.37,82.79,12306.0,81.7966,82.1439,81.7272,82.1439,12306.0
2023-10-30 13:30:00,82.81,82.94,82.65,82.94,23854.0,82.1637,82.2927,82.005,82.2927,23854.0
2023-10-30 13:40:00,82.94,83.06,82.85,83.04,18546.0,82.2927,82.4118,82.2034,82.3919,18546.0
2023-10-30 13:50:00,83.06,83.29,83.05,83.18,11316.0,82.4118,82.64,82.4019,82.5309,11316.0
2023-10-30 14:00:00,83.13,83.22,83.09,83.18,14989.0,82.4812,82.5705,82.4416,82.5309,14989.0
2023-10-30 14:10:00,83.19,83.38,83.05,83.34,51386.0,82.5408,82.7293,82.4019,82.6896,51386.0
2023-10-30 14:20:00,83.33,83.47,83.32,83.42,9588.0,82.6797,82.8186,82.6698,82.769,9588.0
2023-10-30 14:30:00,83.42,83.7,83.35,83.62,12938.0,82.769,83.0468,82.6995,82.9674,12938.0
2023-10-30 14:40:00,83.59,83.85,83.53,83.83,6878.0,82.9377,83.1956,82.8781,83.1758,6878.0
2023-10-30 14:50:00,83.87,83.87,83.7,83.78,10344.0,83.2155,83.2155,83.0468,83.1262,10344.0
2023-10-30 15:00:00,83.76,83.84,83.58,83.8,9296.0,83.1063,83.1857,82.9277,83.146,9296.0
2023-10-30 15:10:00,83.8,83.94,83.69,83.8,14367.0,83.146,83.2849,83.0369,83.146,14367.0
2023-10-30 15:20:00,83.78,84.03,83.78,83.9,15182.0,83.1262,83.3742,83.1262,83.2452,15182.0
2023-10-30 15:30:00,83.9,83.92,83.66,83.78,23161.0,83.2452,83.2651,83.0071,83.1262,23161.0
2023-10-30 15:40:00,83.78,83.78,83.5,83.5,33376.0,83.1262,83.1262,82.8484,82.8484,33376.0
2023-10-30 15:50:00,83.54,83.63,83.4,83.45,146590.0,82.888,82.9773,82.7491,82.7987,146590.0
2023-10-31 09:30:00,83.41,83.9,83.17,83.3,17982.0,82.7591,83.2452,82.5209,82.6499,17982.0
2023-10-31 09:40:00,83.19,83.2,82.72,83.16,13992.0,82.5408,82.5507,82.0744,82.511,13992.0
2023-10-31 09:50:00,83.07,83.1,82.68,82.71,12258.0,82.4217,82.4515,82.0348,82.0645,12258.0
2023-10-31 10:00:00,82.71,82.98,82.65,82.86,15801.0,82.0645,82.3324,82.005,82.2134,15801.0
2023-10-31 10:10:00,82.86,83.49,82.85,83.32,15932.0,82.2134,82.8384,82.2034,82.6698,15932.0
2023-10-31 10:20:00,83.37,83.4,83.21,83.34,5616.0,82.7194,82.7491,82.5606,82.6896,5616.0
2023-10-31 10:30:00,83.36,83.44,82.88,82.88,13609.0,82.7094,82.7888,82.2332,82.2332,13609.0
2023-10-31 10:40:00,82.87,83.36,82.83,83.33,17527.0,82.2233,82.7094,82.1836,82.6797,17527.0
2023-10-31 10:50:00,83.44,83.93,83.43,83.84,9277.0,82.7888,83.275,82.7789,83.1857,9277.0
2023-10-31 11:00:00,83.84,83.99,83.69,83.79,9945.0,83.1857,83.3345,83.0369,83.1361,9945.0
2023-10-31 11:10:00,83.76,83.89,83.62,83.67,6466.0,83.1063,83.2353,82.9674,83.017,6466.0
2023-10-31 11:20:00,83.73,83.83,83.59,83.7,6707.0,83.0766,83.1758,82.9377,83.0468,6707.0
2023-10-31 11:30:00,83.71,84.07,83.69,83.95,6094.0,83.0567,83.4139,83.0369,83.2948,6094.0
2023-10-31 11:40:00,83.91,83.99,83.7,83.7,6109.0,83.2552,83.3345,83.0468,83.0468,6109.0
2023-10-31 11:50:00,83.72,83.94,83.68,83.94,6069.0,83.0666,83.2849,83.027,83.2849,6069.0
2023-10-31 12:00:00,83.96,84.04,83.77,83.89,10947.0,83.3048,83.3841,83.1162,83.2353,10947.0
2023-10-31 12:10:00,83.85,83.95,83.5,83.53,6901.0,83.1956,83.2948,82.8484,82.8781,6901.0
2023-10-31 12:20:00,83.52,83.68,83.45,83.56,7733.0,82.8682,83.027,82.7987,82.9079,7733.0
2023-10-31 12:30:00,83.59,83.77,83.34,83.65,7301.0,82.9377,83.1162,82.6896,82.9972,7301.0
2023-10-31 12:40:00,83.7,83.89,83.58,83.89,5131.0,83.0468,83.2353,82.9277,83.2353,5131.0
2023-10-31 12:50:00,83.94,83.97,83.83,83.86,4969.0,83.2849,83.3147,83.1758,83.2055,4969.0
2023-10-31 13:00:00,83.88,83.92,83.78,83.83,4563.0,83.2254,83.2651,83.1262,83.1758,4563.0
2023-10-31 13:10:00,83.83,83.91,83.65,83.82,7327.0,83.1758,83.2552,82.9972,83.1659,7327.0
2023-10-31 13:20:00,83.82,83.86,83.64,83.72,5373.0,83.1659,83.2055,82.9873,83.0666,5373.0
2023-10-31 13:30:00,83.72,83.75,83.59,83.61,9127.0,83.0666,83.0964,82.9377,82.9575,9127.0
2023-10-31 13:40:00,83.6,83.85,83.6,83.75,8572.0,82.9476,83.1956,82.9476,83.0964,8572.0
2023-10-31 13:50:00,83.73,83.84,83.69,83.76,7832.0,83.0766,83.1857,83.0369,83.1063,7832.0
2023-10-31 14:00:00,83.77,83.82,83.58,83.59,8110.0,83.1162,83.1659,82.9277,82.9377,8110.0
2023-10-31 14:10:00,83.56,83.75,83.53,83.63,11050.0,82.9079,83.0964,82.8781,82.9773,11050.0
2023-10-31 14:20:00,83.6,83.65,83.45,83.47,8822.0,82.9476,82.9972,82.7987,82.8186,8822.0
2023-10-31 14:30:00,83.47,83.72,83.47,83.67,9880.0,82.8186,83.0666,82.8186,83.017,9880.0
2023-10-31 14:40:00,83.68,83.83,83.68,83.73,10544.0,83.027,83.1758,83.027,83.0766,10544.0
2023-10-31 14:50:00,83.77,83.82,83.74,83.79,6434.0,83.1162,83.1659,83.0865,83.1361,6434.0
2023-10-31 15:00:00,83.8,83.93,83.72,83.74,9478.0,83.146,83.275,83.0666,83.0865,9478.0
2023-10-31 15:10:00,83.74,83.79,83.66,83.7,10404.0,83.0865,83.1361,83.0071,83.0468,10404.0
2023-10-31 15:20:00,83.69,83.7,83.45,83.47,17241.0,83.0369,83.0468,82.7987,82.8186,17241.0
2023-10-31 15:30:00,83.45,83.55,83.44,83.5,20289.0,82.7987,82.898,82.7888,82.8484,20289.0
2023-10-31 15:40:00,83.48,83.48,83.27,83.29,24651.0,82.8285,82.8285,82.6202,82.64,24651.0
2023-10-31 15:50:00,83.29,83.34,83.08,83.3,138981.0,82.64,82.6896,82.4316,82.6499,138981.0
2023-11-01 09:30:00,83.27,83.5,82.53,82.63,17563.0,82.6202,82.8484,81.8859,81.9851,17563.0
2023-11-01 09:40:00,82.56,82.59,82.15,82.28,14311.0,81.9157,81.9455,81.5089,81.6379,14311.0
2023-11-01 09:50:00,82.35,82.61,82.31,82.33,8344.0,81.7073,81.9653,81.6676,81.6875,8344.0
2023-11-01 10:00:00,82.43,82.61,82.06,82.16,8018.0,81.7867,81.9653,81.4196,81.5188,8018.0
2023-11-01 10:10:00,82.1,82.39,82.05,82.19,7273.0,81.4593,81.747,81.4097,81.5486,7273.0
2023-11-01 10:20:00,82.26,82.68,82.24,82.67,8547.0,81.618,82.0348,81.5982,82.0248,8547.0
2023-11-01 10:30:00,82.71,82.86,82.64,82.75,9452.0,82.0645,82.2134,81.9951,82.1042,9452.0
2023-11-01 10:40:00,82.73,82.84,82.51,82.51,8750.0,82.0844,82.1935,81.8661,81.8661,8750.0
2023-11-01 10:50:00,82.58,82.58,82.32,82.44,9814.0,81.9355,81.9355,81.6776,81.7966,9814.0
2023-11-01 11:00:00,82.41,82.56,82.4,82.56,7719.0,81.7669,81.9157,81.7569,81.9157,7719.0
2023-11-01 11:10:00,82.61,82.64,82.25,82.28,13281.0,81.9653,81.9951,81.6081,81.6379,13281.0
2023-11-01 11:20:00,82.28,82.37,82.05,82.24,9621.0,81.6379,81.7272,81.4097,81.5982,9621.0
2023-11-01 11:30:00,82.24,82.33,82.0,82.0,9419.0,81.5982,81.6875,81.3601,81.3601,9419.0
2023-11-01 11:40:00,82.03,82.18,82.0,82.04,4500.0,81.3898,81.5387,81.3601,81.3998,4500.0
2023-11-01 11:50:00,82.09,82.35,82.07,82.3,4750.0,81.4494,81.7073,81.4295,81.6577,4750.0
2023-11-01 12:00:00,82.3,82.32,82.07,82.1,11982.0,81.6577,81.6776,81.4295,81.4593,11982.0
2023-11-01 12:10:00,82.09,82.24,81.91,81.94,10075.0,81.4494,81.5982,81.2708,81.3005,10075.0
2023-11-01 12:20:00,81.93,82.11,81.93,82.11,9030.0,81.2906,81.4692,81.2906,81.4692,9030.0
2023-11-01 12:30:00,82.11,82.13,81.94,81.96,13932.0,81.4692,81.489,81.3005,81.3204,13932.0
2023-11-01 12:40:00,81.96,82.05,81.91,81.94,9232.0,81.3204,81.4097,81.2708,81.3005,9232.0
2023-11-01 12:50:00,81.95,82.05,81.95,82.02,6317.0,81.3105,81.4097,81.3105,81.3799,6317.0
2023-11-01 13:00:00,82.02,82.08,81.93,82.07,6056.0,81.3799,81.4394,81.2906,81.4295,6056.0
2023-11-01 13:10:00,82.08,82.23,82.01,82.11,10575.0,81.4394,81.5883,81.37,81.4692,10575.0
2023-11-01 13:20:00,82.05,82.11,81.95,82.04,8298.0,81.4097,81.4692,81.3105,81.3998,8298.0
2023-11-01 13:30:00,82.04,82.1,81.8,81.8,14425.0,81.3998,81.4593,81.1616,81.1616,14425.0
2023-11-01 13:40:00,81.81,81.97,81.77,81.83,9882.0,81.1715,81.3303,81.1319,81.1914,9882.0
2023-11-01 13:50:00,81.82,82.03,81.76,82.02,31886.0,81.1815,81.3898,81.1219,81.3799,31886.0
2023-11-01 14:00:00,82.2,82.23,81.8,81.8,14151.0,81.5585,81.5883,81.1616,81.1616,14151.0
2023-11-01 14:10:00,81.84,81.88,81.53,81.57,12091.0,81.2013,81.241,80.8937,80.9334,12091.0
2023-11-01 14:20:00,81.52,81.67,81.48,81.65,10789.0,80.8838,81.0326,80.8441,81.0128,10789.0
2023-11-01 14:30:00,81.69,82.02,81.4,81.44,53536.0,81.0525,81.3799,80.7647,80.8044,53536.0
2023-11-01 14:40:00,81.43,81.47,81.07,81.23,49124.0,80.7945,80.8342,80.4373,80.5961,49124.0
2023-11-01 14:50:00,81.23,81.91,81.23,81.79,21599.0,80.5961,81.2708,80.5961,81.1517,21599.0
2023-11-01 15:00:00,81.83,82.44,81.76,82.42,11641.0,81.1914,81.7966,81.1219,81.7768,11641.0
2023-11-01 15:10:00,82.42,82.67,82.4,82.62,14488.0,81.7768,82.0248,81.7569,81.9752,14488.0
2023-11-01 15:20:00,82.63,82.87,82.52,82.59,27795.0,81.9851,82.2233,81.876,81.9455,27795.0
2023-11-01 15:30:00,82.57,82.73,82.5,82.65,36720.0,81.9256,82.0844,81.8562,82.005,36720.0
2023-11-01 15:40:00,82.63,82.63,82.43,82.52,50817.0,81.9851,81.9851,81.7867,81.876,50817.0
2023-11-01 15:50:00,82.5,82.79,82.42,82.75,199483.0,81.8562,82.1439,81.7768,82.1042,199483.0
2023-11-02 09:30:00,83.87,84.94,83.78,84.94,36096.0,83.2155,84.2771,83.1262,84.2771,36096.0
2023-11-02 09:40:00,84.94,85.04,84.23,84.49,21958.0,84.2771,84.3763,83.5727,83.8306,21958.0
2023-11-02 09:50:00,84.43,84.59,84.31,84.59,27632.0,83.7711,83.9299,83.652,83.9299,27632.0
2023-11-02 10:00:00,84.62,84.78,84.23,84.29,27993.0,83.9596,84.1184,83.5727,83.6322,27993.0
2023-11-02 10:10:00,84.29,84.3,83.74,84.08,13031.0,83.6322,83.6421,83.0865,83.4238,13031.0
2023-11-02 10:20:00,84.11,84.6,84.06,84.59,9701.0,83.4536,83.9398,83.404,83.9299,9701.0
2023-11-02 10:30:00,84.57,84.62,84.24,84.48,19353.0,83.91,83.9596,83.5826,83.8207,19353.0
2023-11-02 10:40:00,84.45,84.7,84.39,84.7,8935.0,83.7909,84.039,83.7314,84.039,8935.0
2023-11-02 10:50:00,84.67,84.99,84.6,84.94,12344.0,84.0092,84.3267,83.9398,84.2771,12344.0
2023-11-02 11:00:00,85.0,85.02,84.68,84.78,17401.0,84.3367,84.3565,84.0191,84.1184,17401.0
2023-11-02 11:10:00,84.72,84.98,84.6,84.86,10075.0,84.0588,84.3168,83.9398,84.1977,10075.0
2023-11-02 11:20:00,84.86,84.96,84.78,84.88,6977.0,84.1977,84.297,84.1184,84.2176,6977.0
2023-11-02 11:30:00,84.9,84.91,84.73,84.83,8430.0,84.2374,84.2474,84.0688,84.168,8430.0
2023-11-02 11:40:00,84.83,84.86,84.6,84.73,12296.0,84.168,84.1977,83.9398,84.0688,12296.0
2023-11-02 11:50:00,84.7,84.87,84.61,84.74,8737.0,84.039,84.2077,83.9497,84.0787,8737.0
2023-11-02 12:00:00,84.73,84.94,84.7,84.91,9497.0,84.0688,84.2771,84.039,84.2474,9497.0
2023-11-02 12:10:00,84.9,85.03,84.77,84.85,13910.0,84.2374,84.3664,84.1084,84.1878,13910.0
2023-11-02 12:20:00,84.86,84.91,84.64,84.78,9731.0,84.1977,84.2474,83.9795,84.1184,9731.0
2023-11-02 12:30:00,84.84,84.9,84.7,84.89,6259.0,84.1779,84.2374,84.039,84.2275,6259.0
2023-11-02 12:40:00,84.89,84.92,84.77,84.92,6542.0,84.2275,84.2573,84.1084,84.2573,6542.0
2023-11-02 12:50:00,84.92,85.36,84.91,85.28,16666.0,84.2573,84.6938,84.2474,84.6145,16666.0
2023-11-02 13:00:00,85.27,85.62,85.18,85.54,12722.0,84.6045,84.9518,84.5152,84.8724,12722.0
2023-11-02 13:10:00,85.57,85.76,85.52,85.72,12681.0,84.9022,85.0907,84.8526,85.051,12681.0
2023-11-02 13:20:00,85.7,85.77,85.51,85.64,17206.0,85.0312,85.1006,84.8427,84.9717,17206.0
2023-11-02 13:30:00,85.65,85.92,85.65,85.76,85393.0,84.9816,85.2495,84.9816,85.0907,85393.0
2023-11-02 13:40:00,85.77,85.77,85.44,85.55,25254.0,85.1006,85.1006,84.7732,84.8824,25254.0
2023-11-02 13:50:00,85.55,85.92,85.55,85.89,10288.0,84.8824,85.2495,84.8824,85.2197,10288.0
2023-11-02 14:00:00,85.95,86.11,85.86,86.02,27626.0,85.2792,85.438,85.1899,85.3487,27626.0
2023-11-02 14:10:00,86.04,86.1,85.93,86.0,15674.0,85.3685,85.4281,85.2594,85.3288,15674.0
2023-11-02 14:20:00,86.06,86.22,86.01,86.19,29441.0,85.3884,85.5471,85.3388,85.5174,29441.0
2023-11-02 14:30:00,86.19,86.32,86.18,86.26,10261.0,85.5174,85.6463,85.5074,85.5868,10261.0
2023-11-02 14:40:00,86.28,86.46,86.2,86.27,26693.0,85.6067,85.7853,85.5273,85.5967,26693.0
2023-11-02 14:50:00,86.24,86.46,86.21,86.41,13198.0,85.567,85.7853,85.5372,85.7356,13198.0
2023-11-02 15:00:00,86.41,86.6,86.27,86.58,15655.0,85.7356,85.9242,85.5967,85.9043,15655.0
2023-11-02 15:10:00,86.58,86.66,86.41,86.45,21509.0,85.9043,85.9837,85.7356,85.7753,21509.0
2023-11-02 15:20:00,86.45,86.68,86.38,86.66,47156.0,85.7753,86.0035,85.7059,85.9837,47156.0
2023-11-02 15:30:00,86.64,86.73,86.48,86.48,67901.0,85.9639,86.0531,85.8051,85.8051,67901.0
2023-11-02 15:40:00,86.51,86.52,86.28,86.33,45040.0,85.8349,85.8448,85.6067,85.6563,45040.0
2023-11-02 15:50:00,86.31,86.38,85.85,85.9,180724.0,85.6364,85.7059,85.18,85.2296,180724.0
2023-11-03 09:30:00,87.14,87.6,86.86,87.42,23209.0,86.4599,86.9164,86.1821,86.7378,23209.0
2023-11-03 09:40:00,87.47,87.58,87.27,87.34,12469.0,86.7874,86.8965,86.5889,86.6584,12469.0
2023-11-03 09:50:00,87.33,87.76,87.28,87.47,13974.0,86.6485,87.0751,86.5989,86.7874,13974.0
2023-11-03 10:00:00,87.49,87.83,87.41,87.78,52714.0,86.8072,87.1446,86.7278,87.095,52714.0
2023-11-03 10:10:00,87.78,88.1,87.75,87.97,14630.0,87.095,87.4125,87.0652,87.2835,14630.0
2023-11-03 10:20:00,87.92,87.92,87.35,87.46,8272.0,87.2339,87.2339,86.6683,86.7775,8272.0
2023-11-03 10:30:00,87.48,87.58,87.27,87.38,6230.0,86.7973,86.8965,86.5889,86.6981,6230.0
2023-11-03 10:40:00,87.38,87.41,87.14,87.32,9410.0,86.6981,86.7278,86.4599,86.6385,9410.0
2023-11-03 10:50:00,87.34,87.35,86.94,87.33,7925.0,86.6584,86.6683,86.2615,86.6485,7925.0
2023-11-03 11:00:00,87.37,87.62,87.37,87.49,10284.0,86.6882,86.9362,86.6882,86.8072,10284.0
2023-11-03 11:10:00,87.45,87.51,87.32,87.48,5955.0,86.7675,86.8271,86.6385,86.7973,5955.0
2023-11-03 11:20:00,87.5,87.6,87.33,87.5,6980.0,86.8171,86.9164,86.6485,86.8171,6980.0
2023-11-03 11:30:00,87.52,87.83,87.52,87.77,8987.0,86.837,87.1446,86.837,87.085,8987.0
2023-11-03 11:40:00,87.78,87.89,87.68,87.87,7877.0,87.095,87.2041,86.9957,87.1843,7877.0
2023-11-03 11:50:00,87.87,88.1,87.86,87.95,10208.0,87.1843,87.4125,87.1743,87.2636,10208.0
2023-11-03 12:00:00,87.95,88.07,87.61,87.72,11104.0,87.2636,87.3827,86.9263,87.0354,11104.0
2023-11-03 12:10:00,87.75,87.79,87.67,87.78,7488.0,87.0652,87.1049,86.9858,87.095,7488.0
2023-11-03 12:20:00,87.8,87.8,87.55,87.67,26554.0,87.1148,87.1148,86.8668,86.9858,26554.0
2023-11-03 12:30:00,87.68,87.73,87.41,87.43,19290.0,86.9957,87.0453,86.7278,86.7477,19290.0
2023-11-03 12:40:00,87.47,87.57,87.44,87.5,5937.0,86.7874,86.8866,86.7576,86.8171,5937.0
2023-11-03 12:50:00,87.49,87.59,87.48,87.55,6635.0,86.8072,86.9064,86.7973,86.8668,6635.0
2023-11-03 13:00:00,87.54,87.64,87.51,87.62,6392.0,86.8568,86.956,86.8271,86.9362,6392.0
2023-11-03 13:10:00,87.64,87.89,87.59,87.79,13565.0,86.956,87.2041,86.9064,87.1049,13565.0
2023-11-03 13:20:00,87.77,87.77,87.49,87.61,4110.0,87.085,87.085,86.8072,86.9263,4110.0
2023-11-03 13:30:00,87.64,87.81,87.57,87.64,13242.0,86.956,87.1247,86.8866,86.956,13242.0
2023-11-03 13:40:00,87.64,87.75,87.57,87.71,11180.0,86.956,87.0652,86.8866,87.0255,11180.0
2023-11-03 13:50:00,87.72,87.98,87.71,87.81,8073.0,87.0354,87.2934,87.0255,87.1247,8073.0
2023-11-03 14:00:00,87.81,87.84,87.63,87.7,7392.0,87.1247,87.1545,86.9461,87.0156,7392.0
2023-11-03 14:10:00,87.7,87.76,87.67,87.72,7432.0,87.0156,87.0751,86.9858,87.0354,7432.0
2023-11-03 14:20:00,87.7,87.92,87.7,87.92,6826.0,87.0156,87.2339,87.0156,87.2339,6826.0
2023-11-03 14:30:00,87.92,88.12,87.92,88.04,11985.0,87.2339,87.4323,87.2339,87.3529,11985.0
2023-11-03 14:40:00,88.01,88.12,87.94,88.04,8593.0,87.3232,87.4323,87.2537,87.3529,8593.0
2023-11-03 14:50:00,88.05,88.15,87.97,88.14,6909.0,87.3628,87.4621,87.2835,87.4521,6909.0
2023-11-03 15:00:00,88.23,88.32,88.16,88.2,12074.0,87.5414,87.6307,87.472,87.5117,12074.0
2023-11-03 15:10:00,88.23,88.34,88.06,88.16,15988.0,87.5414,87.6506,87.3728,87.472,15988.0
2023-11-03 15:20:00,88.16,88.16,87.82,87.85,18400.0,87.472,87.472,87.1346,87.1644,18400.0
2023-11-03 15:30:00,87.85,87.91,87.76,87.87,20582.0,87.1644,87.2239,87.0751,87.1843,20582.0
2023-11-03 15:40:00,87.91,87.92,87.6,87.63,41805.0,87.2239,87.2339,86.9164,86.9461,41805.0
2023-11-03 15:50:00,87.55,87.79,87.51,87.69,173285.0,86.8668,87.1049,86.8271,87.0057,173285.0
2023-11-06 09:30:00,88.13,88.39,87.92,88.09,20107.0,87.4422,87.7002,87.2339,87.4025,20107.0
2023-11-06 09:40:00,88.01,88.09,86.99,87.18,13581.0,87.3232,87.4025,86.3111,86.4996,13581.0
2023-11-06 09:50:00,87.23,87.23,86.64,86.91,16210.0,86.5492,86.5492,85.9639,86.2317,16210.0
2023-11-06 10:00:00,86.97,87.48,86.95,87.44,22960.0,86.2913,86.7973,86.2714,86.7576,22960.0
2023-11-06 10:10:00,87.2,87.23,86.97,87.16,10224.0,86.5195,86.5492,86.2913,86.4798,10224.0
2023-11-06 10:20:00,87.19,87.27,87.09,87.26,10660.0,86.5096,86.5889,86.4103,86.579,10660.0
2023-11-06 10:30:00,87.23,87.23,86.89,87.14,11318.0,86.5492,86.5492,86.2119,86.4599,11318.0
2023-11-06 10:40:00,87.28,87.28,86.98,87.16,4462.0,86.5989,86.5989,86.3012,86.4798,4462.0
2023-11-06 10:50:00,87.16,87.31,87.14,87.29,20484.0,86.4798,86.6286,86.4599,86.6088,20484.0
2023-11-06 11:00:00,87.28,87.67,87.26,87.67,4018.0,86.5989,86.9858,86.579,86.9858,4018.0
2023-11-06 11:10:00,87.64,87.67,87.54,87.6,8814.0,86.956,86.9858,86.8568,86.9164,8814.0
2023-11-06 11:20:00,87.65,87.65,87.43,87.48,5293.0,86.966,86.966,86.7477,86.7973,5293.0
2023-11-06 11:30:00,87.45,87.53,87.37,87.4,5403.0,86.7675,86.8469,86.6882,86.7179,5403.0
2023-11-06 11:40:00,87.45,87.46,87.3,87.34,14230.0,86.7675,86.7775,86.6187,86.6584,14230.0
2023-11-06 11:50:00,87.43,87.55,87.38,87.54,8521.0,86.7477,86.8668,86.6981,86.8568,8521.0
2023-11-06 12:00:00,87.54,87.54,87.23,87.37,11034.0,86.8568,86.8568,86.5492,86.6882,11034.0
2023-11-06 12:10:00,87.34,87.36,87.16,87.21,11833.0,86.6584,86.6782,86.4798,86.5294,11833.0
2023-11-06 12:20:00,87.21,87.32,87.19,87.32,5849.0,86.5294,86.6385,86.5096,86.6385,5849.0
2023-11-06 12:30:00,87.36,87.37,87.28,87.3,4365.0,86.6782,86.6882,86.5989,86.6187,4365.0
2023-11-06 12:40:00,87.28,87.3,87.15,87.24,3381.0,86.5989,86.6187,86.4699,86.5592,3381.0
2023-11-06 12:50:00,87.22,87.31,87.06,87.31,5443.0,86.5393,86.6286,86.3806,86.6286,5443.0
2023-11-06 13:00:00,87.33,87.35,87.15,87.25,8338.0,86.6485,86.6683,86.4699,86.5691,8338.0
2023-11-06 13:10:00,87.22,87.23,87.07,87.07,9056.0,86.5393,86.5492,86.3905,86.3905,9056.0
2023-11-06 13:20:00,87.02,87.02,86.77,86.88,15605.0,86.3409,86.3409,86.0928,86.202,15605.0
2023-11-06 13:30:00,86.89,87.18,86.88,87.18,9127.0,86.2119,86.4996,86.202,86.4996,9127.0
2023-11-06 13:40:00,87.13,87.23,86.97,86.98,9236.0,86.45,86.5492,86.2913,86.3012,9236.0
2023-11-06 13:50:00,86.95,86.99,86.85,86.93,4285.0,86.2714,86.3111,86.1722,86.2516,4285.0
2023-11-06 14:00:00,86.91,86.97,86.69,86.73,12338.0,86.2317,86.2913,86.0135,86.0531,12338.0
2023-11-06 14:10:00,86.69,86.84,86.65,86.67,9314.0,86.0135,86.1623,85.9738,85.9936,9314.0
2023-11-06 14:20:00,86.69,86.85,86.65,86.82,11178.0,86.0135,86.1722,85.9738,86.1424,11178.0
2023-11-06 14:30:00,86.79,86.86,86.76,86.83,9375.0,86.1127,86.1821,86.0829,86.1524,9375.0
2023-11-06 14:40:00,86.82,87.2,86.8,87.06,14660.0,86.1424,86.5195,86.1226,86.3806,14660.0
2023-11-06 14:50:00,87.07,87.1,86.97,87.04,10229.0,86.3905,86.4203,86.2913,86.3607,10229.0
2023-11-06 15:00:00,87.07,87.15,87.04,87.07,9486.0,86.3905,86.4699,86.3607,86.3905,9486.0
2023-11-06 15:10:00,87.07,87.22,87.02,87.2,12442.0,86.3905,86.5393,86.3409,86.5195,12442.0
2023-11-06 15:20:00,87.2,87.22,87.07,87.17,25950.0,86.5195,86.5393,86.3905,86.4897,25950.0
2023-11-06 15:30:00,87.16,87.3,87.09,87.23,22639.0,86.4798,86.6187,86.4103,86.5492,22639.0
2023-11-06 15:40:00,87.23,87.38,87.19,87.35,20611.0,86.5492,86.6981,86.5096,86.6683,20611.0
2023-11-06 15:50:00,87.34,87.7,87.33,87.62,98840.0,86.6584,87.0156,86.6485,86.9362,98840.0
2023-11-07 09:30:00,87.58,87.84,87.25,87.26,17979.0,86.8965,87.1545,86.5691,86.579,17979.0
2023-11-07 09:40:00,87.33,87.84,87.26,87.55,9083.0,86.6485,87.1545,86.579,86.8668,9083.0
2023-11-07 09:50:00,87.54,87.91,87.42,87.88,14424.0,86.8568,87.2239,86.7378,87.1942,14424.0
2023-11-07 10:00:00,87.89,87.96,87.32,87.32,14622.0,87.2041,87.2736,86.6385,86.6385,14622.0
2023-11-07 10:10:00,87.28,87.42,87.2,87.32,16203.0,86.5989,86.7378,86.5195,86.6385,16203.0
2023-11-07 10:20:00,87.26,87.5,87.14,87.31,13745.0,86.579,86.8171,86.4599,86.6286,13745.0
2023-11-07 10:30:00,87.3,87.76,87.27,87.76,10737.0,86.6187,87.0751,86.5889,87.0751,10737.0
2023-11-07 10:40:00,87.72,87.97,87.7,87.88,33099.0,87.0354,87.2835,87.0156,87.1942,33099.0
2023-11-07 10:50:00,87.82,87.91,87.68,87.71,12738.0,87.1346,87.2239,86.9957,87.0255,12738.0
2023-11-07 11:00:00,87.73,87.76,87.47,87.51,9358.0,87.0453,87.0751,86.7874,86.8271,9358.0
2023-11-07 11:10:00,87.48,87.62,87.32,87.47,10714.0,86.7973,86.9362,86.6385,86.7874,10714.0
2023-11-07 11:20:00,87.45,87.59,87.4,87.42,6738.0,86.7675,86.9064,86.7179,86.7378,6738.0
2023-11-07 11:30:00,87.43,87.59,87.42,87.47,8426.0,86.7477,86.9064,86.7378,86.7874,8426.0
2023-11-07 11:40:00,87.47,87.49,87.2,87.29,15337.0,86.7874,86.8072,86.5195,86.6088,15337.0
2023-11-07 11:50:00,87.3,87.45,87.23,87.34,13087.0,86.6187,86.7675,86.5492,86.6584,13087.0
2023-11-07 12:00:00,87.31,87.31,87.13,87.18,5043.0,86.6286,86.6286,86.45,86.4996,5043.0
2023-11-07 12:10:00,87.16,87.19,87.05,87.15,5636.0,86.4798,86.5096,86.3707,86.4699,5636.0
2023-11-07 12:20:00,87.18,87.18,87.02,87.02,4208.0,86.4996,86.4996,86.3409,86.3409,4208.0
2023-11-07 12:30:00,87.0,87.08,86.86,87.05,13795.0,86.321,86.4004,86.1821,86.3707,13795.0
2023-11-07 12:40:00,87.01,87.14,86.97,86.98,9465.0,86.331,86.4599,86.2913,86.3012,9465.0
2023-11-07 12:50:00,86.97,87.07,86.94,87.06,7452.0,86.2913,86.3905,86.2615,86.3806,7452.0
2023-11-07 13:00:00,87.05,87.17,87.03,87.17,7650.0,86.3707,86.4897,86.3508,86.4897,7650.0
2023-11-07 13:10:00,87.13,87.3,87.09,87.23,13654.0,86.45,86.6187,86.4103,86.5492,13654.0
2023-11-07 13:20:00,87.26,87.26,87.13,87.19,8833.0,86.579,86.579,86.45,86.5096,8833.0
2023-11-07 13:30:00,87.18,87.21,87.1,87.14,9392.0,86.4996,86.5294,86.4203,86.4599,9392.0
2023-11-07 13:40:00,87.14,87.14,87.01,87.04,18786.0,86.4599,86.4599,86.331,86.3607,18786.0
2023-11-07 13:50:00,87.06,87.11,86.85,86.87,11097.0,86.3806,86.4302,86.1722,86.1921,11097.0
2023-11-07 14:00:00,86.86,86.94,86.81,86.89,10803.0,86.1821,86.2615,86.1325,86.2119,10803.0
2023-11-07 14:10:00,86.92,86.98,86.86,86.97,11664.0,86.2417,86.3012,86.1821,86.2913,11664.0
2023-11-07 14:20:00,86.94,87.0,86.92,86.92,7759.0,86.2615,86.321,86.2417,86.2417,7759.0
2023-11-07 14:30:00,86.95,87.11,86.94,87.0,8333.0,86.2714,86.4302,86.2615,86.321,8333.0
2023-11-07 14:40:00,86.98,87.03,86.89,86.91,23547.0,86.3012,86.3508,86.2119,86.2317,23547.0
2023-11-07 14:50:00,86.91,86.99,86.9,86.96,7435.0,86.2317,86.3111,86.2218,86.2814,7435.0
2023-11-07 15:00:00,86.96,87.0,86.85,86.89,11190.0,86.2814,86.321,86.1722,86.2119,11190.0
2023-11-07 15:10:00,86.89,87.03,86.75,87.03,69413.0,86.2119,86.3508,86.073,86.3508,69413.0
2023-11-07 15:20:00,87.07,87.25,87.01,87.21,43359.0,86.3905,86.5691,86.331,86.5294,43359.0
2023-11-07 15:30:00,87.21,87.23,87.12,87.15,18113.0,86.5294,86.5492,86.4401,86.4699,18113.0
2023-11-07 15:40:00,87.14,87.19,87.04,87.12,20721.0,86.4599,86.5096,86.3607,86.4401,20721.0
2023-11-07 15:50:00,87.1,87.12,86.88,87.0,78507.0,86.4203,86.4401,86.202,86.321,78507.0
2023-11-08 09:30:00,87.11,87.13,86.05,86.86,32123.0,86.4302,86.45,85.3785,86.1821,32123.0
2023-11-08 09:40:00,86.65,87.16,86.55,86.78,21084.0,85.9738,86.4798,85.8746,86.1028,21084.0
2023-11-08 09:50:00,86.94,87.38,86.87,87.14,15894.0,86.2615,86.6981,86.1921,86.4599,15894.0
2023-11-08 10:00:00,87.17,87.17,86.73,86.75,8576.0,86.4897,86.4897,86.0531,86.073,8576.0
2023-11-08 10:10:00,86.75,86.79,86.52,86.56,7138.0,86.073,86.1127,85.8448,85.8845,7138.0
2023-11-08 10:20:00,86.55,86.6,86.46,86.51,7008.0,85.8746,85.9242,85.7853,85.8349,7008.0
2023-11-08 10:30:00,86.47,86.56,86.39,86.45,11527.0,85.7952,85.8845,85.7158,85.7753,11527.0
2023-11-08 10:40:00,86.41,86.43,86.25,86.37,10814.0,85.7356,85.7555,85.5769,85.696,10814.0
2023-11-08 10:50:00,86.33,86.36,86.2,86.23,12856.0,85.6563,85.686,85.5273,85.5571,12856.0
2023-11-08 11:00:00,86.27,86.35,86.19,86.2,8284.0,85.5967,85.6761,85.5174,85.5273,8284.0
2023-11-08 11:10:00,86.23,86.37,86.17,86.33,11815.0,85.5571,85.696,85.4975,85.6563,11815.0
2023-11-08 11:20:00,86.36,86.44,86.24,86.27,10321.0,85.686,85.7654,85.567,85.5967,10321.0
2023-11-08 11:30:00,86.27,86.78,86.26,86.69,14738.0,85.5967,86.1028,85.5868,86.0135,14738.0
2023-11-08 11:40:00,86.77,86.92,86.65,86.77,14777.0,86.0928,86.2417,85.9738,86.0928,14777.0
2023-11-08 11:50:00,86.73,86.74,86.6,86.62,9124.0,86.0531,86.0631,85.9242,85.944,9124.0
2023-11-08 12:00:00,86.63,86.65,86.13,86.33,9173.0,85.9539,85.9738,85.4578,85.6563,9173.0
2023-11-08 12:10:00,86.4,86.44,86.32,86.38,5804.0,85.7257,85.7654,85.6463,85.7059,5804.0
2023-11-08 12:20:00,86.38,86.42,86.26,86.33,11612.0,85.7059,85.7456,85.5868,85.6563,11612.0
2023-11-08 12:30:00,86.3,86.4,86.28,86.37,5785.0,85.6265,85.7257,85.6067,85.696,5785.0
2023-11-08 12:40:00,86.36,86.41,86.28,86.41,11018.0,85.686,85.7356,85.6067,85.7356,11018.0
2023-11-08 12:50:00,86.4,86.5,86.32,86.36,7541.0,85.7257,85.8249,85.6463,85.686,7541.0
2023-11-08 13:00:00,86.31,86.65,86.27,86.61,13408.0,85.6364,85.9738,85.5967,85.9341,13408.0
2023-11-08 13:10:00,86.57,86.59,86.43,86.44,5748.0,85.8944,85.9142,85.7555,85.7654,5748.0
2023-11-08 13:20:00,86.4,86.54,86.35,86.52,8902.0,85.7257,85.8646,85.6761,85.8448,8902.0
2023-11-08 13:30:00,86.53,86.6,86.45,86.58,14593.0,85.8547,85.9242,85.7753,85.9043,14593.0
2023-11-08 13:40:00,86.6,86.61,86.52,86.6,7712.0,85.9242,85.9341,85.8448,85.9242,7712.0
2023-11-08 13:50:00,86.58,86.65,86.57,86.59,6627.0,85.9043,85.9738,85.8944,85.9142,6627.0
2023-11-08 14:00:00,86.62,86.87,86.62,86.81,7574.0,85.944,86.1921,85.944,86.1325,7574.0
2023-11-08 14:10:00,86.81,86.81,86.6,86.63,7166.0,86.1325,86.1325,85.9242,85.9539,7166.0
2023-11-08 14:20:00,86.6,86.63,86.47,86.51,14521.0,85.9242,85.9539,85.7952,85.8349,14521.0
2023-11-08 14:30:00,86.51,86.6,86.45,86.56,22587.0,85.8349,85.9242,85.7753,85.8845,22587.0
2023-11-08 14:40:00,86.58,86.59,86.43,86.53,11790.0,85.9043,85.9142,85.7555,85.8547,11790.0
2023-11-08 14:50:00,86.5,86.5,86.28,86.28,13634.0,85.8249,85.8249,85.6067,85.6067,13634.0
2023-11-08 15:00:00,86.3,86.35,86.28,86.29,17154.0,85.6265,85.6761,85.6067,85.6166,17154.0
2023-11-08 15:10:00,86.28,86.29,86.14,86.22,13599.0,85.6067,85.6166,85.4678,85.5471,13599.0
2023-11-08 15:20:00,86.21,86.36,86.15,86.32,21183.0,85.5372,85.686,85.4777,85.6463,21183.0
2023-11-08 15:30:00,86.33,86.37,86.19,86.27,24925.0,85.6563,85.696,85.5174,85.5967,24925.0
2023-11-08 15:40:00,86.26,86.44,86.14,86.17,47960.0,85.5868,85.7654,85.4678,85.4975,47960.0
2023-11-08 15:50:00,86.19,86.4,86.12,86.37,127339.0,85.5174,85.7257,85.4479,85.696,127339.0
2023-11-09 09:30:00,86.93,87.01,86.41,86.47,10984.0,86.2516,86.331,85.7356,85.7952,10984.0
2023-11-09 09:40:00,86.31,86.61,86.24,86.24,13967.0,85.6364,85.9341,85.567,85.567,13967.0
2023-11-09 09:50:00,86.2,86.68,86.19,86.63,29270.0,85.5273,86.0035,85.5174,85.9539,29270.0
2023-11-09 10:00:00,86.66,86.72,86.16,86.34,188871.0,85.9837,86.0432,85.4876,85.6662,188871.0
2023-11-09 10:10:00,86.38,86.4,86.21,86.31,18056.0,85.7059,85.7257,85.5372,85.6364,18056.0
2023-11-09 10:20:00,86.2,86.28,86.02,86.11,16848.0,85.5273,85.6067,85.3487,85.438,16848.0
2023-11-09 10:30:00,86.03,86.11,85.88,85.88,13204.0,85.3586,85.438,85.2098,85.2098,13204.0
2023-11-09 10:40:00,85.88,85.88,85.61,85.64,16528.0,85.2098,85.2098,84.9419,84.9717,16528.0
2023-11-09 10:50:00,85.65,85.79,85.61,85.72,10089.0,84.9816,85.1205,84.9419,85.051,10089.0
2023-11-09 11:00:00,85.78,86.14,85.71,86.14,7658.0,85.1106,85.4678,85.0411,85.4678,7658.0
2023-11-09 11:10:00,86.1,86.23,85.93,86.02,10195.0,85.4281,85.5571,85.2594,85.3487,10195.0
2023-11-09 11:20:00,86.0,86.1,85.92,85.94,10139.0,85.3288,85.4281,85.2495,85.2693,10139.0
2023-11-09 11:30:00,85.98,86.06,85.91,86.02,10873.0,85.309,85.3884,85.2395,85.3487,10873.0
2023-11-09 11:40:00,85.98,86.08,85.82,86.08,10352.0,85.309,85.4082,85.1503,85.4082,10352.0
2023-11-09 11:50:00,85.99,86.25,85.96,86.14,42320.0,85.3189,85.5769,85.2892,85.4678,42320.0
2023-11-09 12:00:00,86.13,86.16,85.99,86.08,8612.0,85.4578,85.4876,85.3189,85.4082,8612.0
2023-11-09 12:10:00,86.11,86.18,85.84,85.89,7459.0,85.438,85.5074,85.1701,85.2197,7459.0
2023-11-09 12:20:00,85.93,86.01,85.72,85.75,7950.0,85.2594,85.3388,85.051,85.0808,7950.0
2023-11-09 12:30:00,85.78,85.86,85.75,85.79,6549.0,85.1106,85.1899,85.0808,85.1205,6549.0
2023-11-09 12:40:00,85.74,85.99,85.74,85.99,13881.0,85.0709,85.3189,85.0709,85.3189,13881.0
2023-11-09 12:50:00,86.02,86.04,85.86,85.9,5474.0,85.3487,85.3685,85.1899,85.2296,5474.0
2023-11-09 13:00:00,85.9,85.9,85.27,85.37,35002.0,85.2296,85.2296,84.6045,84.7038,35002.0
2023-11-09 13:10:00,85.42,85.79,85.39,85.62,7325.0,84.7534,85.1205,84.7236,84.9518,7325.0
2023-11-09 13:20:00,85.65,85.69,85.53,85.66,8273.0,84.9816,85.0213,84.8625,84.9915,8273.0
2023-11-09 13:30:00,85.63,85.9,85.51,85.72,8522.0,84.9617,85.2296,84.8427,85.051,8522.0
2023-11-09 13:40:00,85.69,85.74,85.56,85.62,73983.0,85.0213,85.0709,84.8923,84.9518,73983.0
2023-11-09 13:50:00,85.59,85.7,85.47,85.56,36172.0,84.922,85.0312,84.803,84.8923,36172.0
2023-11-09 14:00:00,85.56,85.57,85.27,85.51,8237.0,84.8923,84.9022,84.6045,84.8427,8237.0
2023-11-09 14:10:00,85.51,85.54,85.24,85.26,6065.0,84.8427,84.8724,84.5748,84.5946,6065.0
2023-11-09 14:20:00,85.31,85.71,85.26,85.65,4953.0,84.6442,85.0411,84.5946,84.9816,4953.0
2023-11-09 14:30:00,85.61,85.73,85.33,85.44,8167.0,84.9419,85.061,84.6641,84.7732,8167.0
2023-11-09 14:40:00,85.39,85.45,85.19,85.45,7369.0,84.7236,84.7831,84.5252,84.7831,7369.0
2023-11-09 14:50:00,85.42,85.42,85.13,85.16,10435.0,84.7534,84.7534,84.4656,84.4954,10435.0
2023-11-09 15:00:00,85.15,85.21,84.97,85.15,61556.0,84.4855,84.545,84.3069,84.4855,61556.0
2023-11-09 15:10:00,85.11,85.33,85.1,85.26,12181.0,84.4458,84.6641,84.4359,84.5946,12181.0
2023-11-09 15:20:00,85.28,85.33,85.2,85.23,20786.0,84.6145,84.6641,84.5351,84.5649,20786.0
2023-11-09 15:30:00,85.24,85.29,84.97,85.03,21230.0,84.5748,84.6244,84.3069,84.3664,21230.0
2023-11-09 15:40:00,85.02,85.02,84.69,84.71,36662.0,84.3565,84.3565,84.0291,84.0489,36662.0
2023-11-09 15:50:00,84.73,84.96,84.66,84.94,226647.0,84.0688,84.297,83.9993,84.2771,226647.0
2023-11-10 09:30:00,86.01,86.01,85.2,85.92,17529.0,85.3388,85.3388,84.5351,85.2495,17529.0
2023-11-10 09:40:00,85.89,86.08,85.81,86.0,17983.0,85.2197,85.4082,85.1403,85.3288,17983.0
2023-11-10 09:50:00,85.87,85.91,85.62,85.67,8916.0,85.1999,85.2395,84.9518,85.0014,8916.0
2023-11-10 10:00:00,85.69,85.74,85.46,85.54,7555.0,85.0213,85.0709,84.7931,84.8724,7555.0
2023-11-10 10:10:00,85.49,85.75,85.47,85.64,11605.0,84.8228,85.0808,84.803,84.9717,11605.0
2023-11-10 10:20:00,85.65,85.68,85.43,85.45,8325.0,84.9816,85.0113,84.7633,84.7831,8325.0
2023-11-10 10:30:00,85.48,85.72,85.44,85.63,9568.0,84.8129,85.051,84.7732,84.9617,9568.0
2023-11-10 10:40:00,85.69,85.8,85.62,85.72,7618.0,85.0213,85.1304,84.9518,85.051,7618.0
2023-11-10 10:50:00,85.68,85.79,85.63,85.75,14010.0,85.0113,85.1205,84.9617,85.0808,14010.0
2023-11-10 11:00:00,85.78,85.91,85.7,85.86,27131.0,85.1106,85.2395,85.0312,85.1899,27131.0
2023-11-10 11:10:00,85.92,86.19,85.91,86.16,51181.0,85.2495,85.5174,85.2395,85.4876,51181.0
2023-11-10 11:20:00,86.1,86.24,86.08,86.14,12708.0,85.4281,85.567,85.4082,85.4678,12708.0
2023-11-10 11:30:00,86.17,86.23,85.98,86.23,10125.0,85.4975,85.5571,85.309,85.5571,10125.0
2023-11-10 11:40:00,86.2,86.3,86.08,86.2,7622.0,85.5273,85.6265,85.4082,85.5273,7622.0
2023-11-10 11:50:00,86.19,86.33,86.18,86.33,7878.0,85.5174,85.6563,85.5074,85.6563,7878.0
2023-11-10 12:00:00,86.32,86.8,86.32,86.77,11135.0,85.6463,86.1226,85.6463,86.0928,11135.0
2023-11-10 12:10:00,86.79,86.91,86.73,86.91,8287.0,86.1127,86.2317,86.0531,86.2317,8287.0
2023-11-10 12:20:00,86.89,86.91,86.81,86.88,4505.0,86.2119,86.2317,86.1325,86.202,4505.0
2023-11-10 12:30:00,86.88,87.59,86.88,87.57,22557.0,86.202,86.9064,86.202,86.8866,22557.0
2023-11-10 12:40:00,87.6,87.95,87.6,87.76,90904.0,86.9164,87.2636,86.9164,87.0751,90904.0
2023-11-10 12:50:00,87.8,88.13,87.71,87.8,13092.0,87.1148,87.4422,87.0255,87.1148,13092.0
2023-11-10 13:00:00,87.71,87.79,87.66,87.73,9574.0,87.0255,87.1049,86.9759,87.0453,9574.0
2023-11-10 13:10:00,87.71,87.75,87.45,87.59,8253.0,87.0255,87.0652,86.7675,86.9064,8253.0
2023-11-10 13:20:00,87.62,87.86,87.61,87.84,10340.0,86.9362,87.1743,86.9263,87.1545,10340.0
2023-11-10 13:30:00,87.86,88.04,87.85,88.0,14846.0,87.1743,87.3529,87.1644,87.3132,14846.0
2023-11-10 13:40:00,88.01,88.26,88.01,88.21,16297.0,87.3232,87.5712,87.3232,87.5216,16297.0
2023-11-10 13:50:00,88.15,88.33,88.13,88.23,9013.0,87.4621,87.6407,87.4422,87.5414,9013.0
2023-11-10 14:00:00,88.19,88.42,88.19,88.42,7669.0,87.5018,87.73,87.5018,87.73,7669.0
2023-11-10 14:10:00,88.4,88.43,88.2,88.2,10197.0,87.7101,87.7399,87.5117,87.5117,10197.0
2023-11-10 14:20:00,88.22,88.37,88.21,88.32,13915.0,87.5315,87.6804,87.5216,87.6307,13915.0
2023-11-10 14:30:00,88.34,88.37,88.17,88.25,13714.0,87.6506,87.6804,87.4819,87.5613,13714.0
2023-11-10 14:40:00,88.24,88.27,88.01,88.14,12290.0,87.5514,87.5811,87.3232,87.4521,12290.0
2023-11-10 14:50:00,88.18,88.4,88.18,88.29,13847.0,87.4918,87.7101,87.4918,87.601,13847.0
2023-11-10 15:00:00,88.29,88.36,88.11,88.36,23415.0,87.601,87.6704,87.4224,87.6704,23415.0
2023-11-10 15:10:00,88.33,88.47,88.24,88.29,21666.0,87.6407,87.7796,87.5514,87.601,21666.0
2023-11-10 15:20:00,88.28,88.3,88.09,88.1,24461.0,87.5911,87.6109,87.4025,87.4125,24461.0
2023-11-10 15:30:00,88.16,88.32,88.0,88.2,27973.0,87.472,87.6307,87.3132,87.5117,27973.0
2023-11-10 15:40:00,88.17,88.24,88.1,88.18,33649.0,87.4819,87.5514,87.4125,87.4918,33649.0
2023-11-10 15:50:00,88.2,88.31,88.02,88.12,115631.0,87.5117,87.6208,87.3331,87.4323,115631.0
2023-11-13 09:30:00,87.43,87.91,86.68,86.87,37326.0,86.7477,87.2239,86.0035,86.1921,37326.0
2023-11-13 09:40:00,86.86,86.95,86.43,86.46,15033.0,86.1821,86.2714,85.7555,85.7853,15033.0
2023-11-13 09:50:00,86.54,86.66,86.15,86.29,9095.0,85.8646,85.9837,85.4777,85.6166,9095.0
2023-11-13 10:00:00,86.14,86.26,85.98,86.15,14003.0,85.4678,85.5868,85.309,85.4777,14003.0
2023-11-13 10:10:00,86.2,86.49,86.12,86.37,5454.0,85.5273,85.815,85.4479,85.696,5454.0
2023-11-13 10:20:00,86.3,86.36,86.11,86.14,7170.0,85.6265,85.686,85.438,85.4678,7170.0
2023-11-13 10:30:00,86.15,86.2,85.75,85.75,12448.0,85.4777,85.5273,85.0808,85.0808,12448.0
2023-11-13 10:40:00,85.75,86.06,85.75,85.91,6607.0,85.0808,85.3884,85.0808,85.2395,6607.0
2023-11-13 10:50:00,85.85,86.21,85.85,86.21,10725.0,85.18,85.5372,85.18,85.5372,10725.0
2023-11-13 11:00:00,86.21,86.32,86.09,86.2,22883.0,85.5372,85.6463,85.4181,85.5273,22883.0
2023-11-13 11:10:00,86.2,86.28,86.05,86.17,14731.0,85.5273,85.6067,85.3785,85.4975,14731.0
2023-11-13 11:20:00,86.17,86.46,86.15,86.46,10782.0,85.4975,85.7853,85.4777,85.7853,10782.0
2023-11-13 11:30:00,86.42,86.63,86.37,86.63,15168.0,85.7456,85.9539,85.696,85.9539,15168.0
2023-11-13 11:40:00,86.59,86.71,86.54,86.67,11265.0,85.9142,86.0333,85.8646,85.9936,11265.0
2023-11-13 11:50:00,86.67,86.68,86.53,86.58,8196.0,85.9936,86.0035,85.8547,85.9043,8196.0
2023-11-13 12:00:00,86.56,86.59,86.42,86.42,3400.0,85.8845,85.9142,85.7456,85.7456,3400.0
2023-11-13 12:10:00,86.37,86.43,86.22,86.34,6173.0,85.696,85.7555,85.5471,85.6662,6173.0
2023-11-13 12:20:00,86.25,86.42,86.25,86.35,8083.0,85.5769,85.7456,85.5769,85.6761,8083.0
2023-11-13 12:30:00,86.31,86.32,86.13,86.22,6972.0,85.6364,85.6463,85.4578,85.5471,6972.0
2023-11-13 12:40:00,86.28,86.29,86.14,86.16,3301.0,85.6067,85.6166,85.4678,85.4876,3301.0
2023-11-13 12:50:00,86.21,86.26,86.16,86.18,4810.0,85.5372,85.5868,85.4876,85.5074,4810.0
2023-11-13 13:00:00,86.23,86.23,86.08,86.1,8164.0,85.5571,85.5571,85.4082,85.4281,8164.0
2023-11-13 13:10:00,86.09,86.34,86.07,86.33,7321.0,85.4181,85.6662,85.3983,85.6563,7321.0
2023-11-13 13:20:00,86.3,86.45,86.25,86.25,12687.0,85.6265,85.7753,85.5769,85.5769,12687.0
2023-11-13 13:30:00,86.21,86.3,86.18,86.29,7664.0,85.5372,85.6265,85.5074,85.6166,7664.0
2023-11-13 13:40:00,86.31,86.53,86.29,86.48,10362.0,85.6364,85.8547,85.6166,85.8051,10362.0
2023-11-13 13:50:00,86.51,86.58,86.31,86.31,13204.0,85.8349,85.9043,85.6364,85.6364,13204.0
2023-11-13 14:00:00,86.35,86.44,86.32,86.43,14226.0,85.6761,85.7654,85.6463,85.7555,14226.0
2023-11-13 14:10:00,86.42,86.49,86.38,86.42,17307.0,85.7456,85.815,85.7059,85.7456,17307.0
2023-11-13 14:20:00,86.43,86.52,86.36,86.49,6691.0,85.7555,85.8448,85.686,85.815,6691.0
2023-11-13 14:30:00,86.53,86.64,86.47,86.64,6400.0,85.8547,85.9639,85.7952,85.9639,6400.0
2023-11-13 14:40:00,86.65,86.74,86.63,86.71,9262.0,85.9738,86.0631,85.9539,86.0333,9262.0
2023-11-13 14:50:00,86.69,86.72,86.58,86.6,7141.0,86.0135,86.0432,85.9043,85.9242,7141.0
2023-11-13 15:00:00,86.61,86.72,86.58,86.72,7342.0,85.9341,86.0432,85.9043,86.0432,7342.0
2023-11-13 15:10:00,86.72,86.81,86.68,86.72,7516.0,86.0432,86.1325,86.0035,86.0432,7516.0
2023-11-13 15:20:00,86.79,86.86,86.77,86.78,9182.0,86.1127,86.1821,86.0928,86.1028,9182.0
2023-11-13 15:30:00,86.79,86.85,86.72,86.82,16064.0,86.1127,86.1722,86.0432,86.1424,16064.0
2023-11-13 15:40:00,86.83,86.88,86.76,86.83,40068.0,86.1524,86.202,86.0829,86.1524,40068.0
2023-11-13 15:50:00,86.84,86.94,86.51,86.61,146716.0,86.1623,86.2615,85.8349,85.9341,146716.0
2023-11-14 09:30:00,89.54,89.73,89.15,89.53,19599.0,88.8412,89.0297,88.4543,88.8313,19599.0
2023-11-14 09:40:00,89.53,89.9,89.46,89.57,24861.0,88.8313,89.1984,88.7618,88.871,24861.0
2023-11-14 09:50:00,89.46,89.74,89.42,89.67,12974.0,88.7618,89.0397,88.7222,88.9702,12974.0
2023-11-14 10:00:00,89.73,90.35,89.73,90.05,12069.0,89.0297,89.6449,89.0297,89.3472,12069.0
2023-11-14 10:10:00,90.07,90.16,89.53,89.6,7817.0,89.3671,89.4564,88.8313,88.9008,7817.0
2023-11-14 10:20:00,89.66,90.07,89.59,89.99,10254.0,88.9603,89.3671,88.8908,89.2877,10254.0
2023-11-14 10:30:00,89.96,90.34,89.91,90.29,7455.0,89.2579,89.635,89.2083,89.5854,7455.0
2023-11-14 10:40:00,90.3,90.72,90.29,90.52,12058.0,89.5953,90.012,89.5854,89.8136,12058.0
2023-11-14 10:50:00,90.52,90.75,90.38,90.38,13579.0,89.8136,90.0418,89.6747,89.6747,13579.0
2023-11-14 11:00:00,90.36,90.57,90.3,90.38,25418.0,89.6548,89.8632,89.5953,89.6747,25418.0
2023-11-14 11:10:00,90.36,90.54,90.33,90.46,9376.0,89.6548,89.8334,89.6251,89.754,9376.0
2023-11-14 11:20:00,90.41,90.58,90.35,90.54,5778.0,89.7044,89.8731,89.6449,89.8334,5778.0
2023-11-14 11:30:00,90.47,90.47,90.23,90.23,6655.0,89.764,89.764,89.5258,89.5258,6655.0
2023-11-14 11:40:00,90.23,90.27,90.11,90.13,9643.0,89.5258,89.5655,89.4068,89.4266,9643.0
2023-11-14 11:50:00,90.13,90.16,90.0,90.06,9134.0,89.4266,89.4564,89.2976,89.3572,9134.0
2023-11-14 12:00:00,90.08,90.17,90.01,90.05,9950.0,89.377,89.4663,89.3076,89.3472,9950.0
2023-11-14 12:10:00,90.05,90.14,89.91,90.11,14179.0,89.3472,89.4365,89.2083,89.4068,14179.0
2023-11-14 12:20:00,90.08,90.16,89.98,90.16,5414.0,89.377,89.4564,89.2778,89.4564,5414.0
2023-11-14 12:30:00,90.14,90.31,90.14,90.31,6873.0,89.4365,89.6052,89.4365,89.6052,6873.0
2023-11-14 12:40:00,90.31,90.31,90.14,90.25,10505.0,89.6052,89.6052,89.4365,89.5457,10505.0
2023-11-14 12:50:00,90.24,90.34,90.22,90.34,5047.0,89.5358,89.635,89.5159,89.635,5047.0
2023-11-14 13:00:00,90.32,90.32,90.22,90.25,6542.0,89.6151,89.6151,89.5159,89.5457,6542.0
2023-11-14 13:10:00,90.21,90.26,90.16,90.2,7721.0,89.506,89.5556,89.4564,89.4961,7721.0
2023-11-14 13:20:00,90.18,90.19,90.06,90.18,4023.0,89.4762,89.4861,89.3572,89.4762,4023.0
2023-11-14 13:30:00,90.2,90.28,90.18,90.26,6562.0,89.4961,89.5754,89.4762,89.5556,6562.0
2023-11-14 13:40:00,90.28,90.33,90.21,90.33,5263.0,89.5754,89.6251,89.506,89.6251,5263.0
2023-11-14 13:50:00,90.34,90.38,90.22,90.25,7882.0,89.635,89.6747,89.5159,89.5457,7882.0
2023-11-14 14:00:00,90.21,90.25,90.11,90.21,6236.0,89.506,89.5457,89.4068,89.506,6236.0
2023-11-14 14:10:00,90.19,90.22,90.12,90.12,6340.0,89.4861,89.5159,89.4167,89.4167,6340.0
2023-11-14 14:20:00,90.11,90.2,90.05,90.14,14025.0,89.4068,89.4961,89.3472,89.4365,14025.0
2023-11-14 14:30:00,90.16,90.27,90.16,90.22,7970.0,89.4564,89.5655,89.4564,89.5159,7970.0
2023-11-14 14:40:00,90.22,90.27,90.17,90.25,5232.0,89.5159,89.5655,89.4663,89.5457,5232.0
2023-11-14 14:50:00,90.28,90.4,90.25,90.35,6091.0,89.5754,89.6945,89.5457,89.6449,6091.0
2023-11-14 15:00:00,90.35,90.73,90.34,90.73,12476.0,89.6449,90.0219,89.635,90.0219,12476.0
2023-11-14 15:10:00,90.73,90.87,90.71,90.75,21365.0,90.0219,90.1608,90.0021,90.0418,21365.0
2023-11-14 15:20:00,90.73,90.74,90.39,90.56,20498.0,90.0219,90.0319,89.6846,89.8533,20498.0
2023-11-14 15:30:00,90.55,90.62,90.44,90.6,22515.0,89.8433,89.9128,89.7342,89.8929,22515.0
2023-11-14 15:40:00,90.59,90.69,90.53,90.57,31587.0,89.883,89.9822,89.8235,89.8632,31587.0
2023-11-14 15:50:00,90.55,90.7,90.46,90.62,153437.0,89.8433,89.9922,89.754,89.9128,153437.0
2023-11-15 09:30:00,91.11,91.36,90.43,90.96,28778.0,90.399,90.647,89.7243,90.2501,28778.0
2023-11-15 09:40:00,91.18,91.47,90.93,91.41,19307.0,90.4684,90.7562,90.2204,90.6966,19307.0
2023-11-15 09:50:00,91.41,91.51,91.0,91.08,16445.0,90.6966,90.7958,90.2898,90.3692,16445.0
2023-11-15 10:00:00,91.12,91.71,91.08,91.66,20638.0,90.4089,90.9943,90.3692,90.9447,20638.0
2023-11-15 10:10:00,91.66,92.11,91.58,91.93,10708.0,90.9447,91.3912,90.8653,91.2126,10708.0
2023-11-15 10:20:00,91.95,92.25,91.87,92.02,7610.0,91.2324,91.5301,91.153,91.3019,7610.0
2023-11-15 10:30:00,92.13,92.2,91.98,92.1,5398.0,91.411,91.4805,91.2622,91.3812,5398.0
2023-11-15 10:40:00,92.17,92.49,92.15,92.26,17651.0,91.4507,91.7682,91.4309,91.54,17651.0
2023-11-15 10:50:00,92.29,92.34,92.16,92.19,5898.0,91.5698,91.6194,91.4408,91.4705,5898.0
2023-11-15 11:00:00,92.19,92.41,92.03,92.21,12132.0,91.4705,91.6888,91.3118,91.4904,12132.0
2023-11-15 11:10:00,92.22,92.3,91.83,91.95,7002.0,91.5003,91.5797,91.1133,91.2324,7002.0
2023-11-15 11:20:00,91.91,92.14,91.83,92.08,12281.0,91.1927,91.4209,91.1133,91.3614,12281.0
2023-11-15 11:30:00,92.06,92.08,91.66,91.67,10863.0,91.3416,91.3614,90.9447,90.9546,10863.0
2023-11-15 11:40:00,91.67,91.68,91.35,91.67,10956.0,90.9546,90.9645,90.6371,90.9546,10956.0
2023-11-15 11:50:00,91.59,91.59,91.23,91.25,9445.0,90.8752,90.8752,90.518,90.5379,9445.0
2023-11-15 12:00:00,91.25,91.32,91.2,91.25,9988.0,90.5379,90.6073,90.4883,90.5379,9988.0
2023-11-15 12:10:00,91.27,91.32,91.2,91.24,9853.0,90.5577,90.6073,90.4883,90.528,9853.0
2023-11-15 12:20:00,91.22,91.49,91.21,91.48,15824.0,90.5081,90.776,90.4982,90.7661,15824.0
2023-11-15 12:30:00,91.48,91.61,91.36,91.54,5168.0,90.7661,90.8951,90.647,90.8256,5168.0
2023-11-15 12:40:00,91.57,91.6,91.47,91.59,6502.0,90.8554,90.8851,90.7562,90.8752,6502.0
2023-11-15 12:50:00,91.53,91.55,91.25,91.3,6678.0,90.8157,90.8355,90.5379,90.5875,6678.0
2023-11-15 13:00:00,91.26,91.38,91.01,91.07,10218.0,90.5478,90.6669,90.2997,90.3593,10218.0
2023-11-15 13:10:00,91.1,91.1,90.8,90.91,17421.0,90.389,90.389,90.0914,90.2005,17421.0
2023-11-15 13:20:00,90.93,91.22,90.93,91.22,6155.0,90.2204,90.5081,90.2204,90.5081,6155.0
2023-11-15 13:30:00,91.25,91.45,91.24,91.45,7852.0,90.5379,90.7363,90.528,90.7363,7852.0
2023-11-15 13:40:00,91.42,91.49,91.29,91.29,8754.0,90.7065,90.776,90.5776,90.5776,8754.0
2023-11-15 13:50:00,91.28,91.4,91.22,91.4,8212.0,90.5676,90.6867,90.5081,90.6867,8212.0
2023-11-15 14:00:00,91.4,91.48,91.32,91.32,5764.0,90.6867,90.7661,90.6073,90.6073,5764.0
2023-11-15 14:10:00,91.32,91.38,91.21,91.32,21736.0,90.6073,90.6669,90.4982,90.6073,21736.0
2023-11-15 14:20:00,91.31,91.43,91.27,91.38,16710.0,90.5974,90.7165,90.5577,90.6669,16710.0
2023-11-15 14:30:00,91.4,91.54,91.36,91.48,4570.0,90.6867,90.8256,90.647,90.7661,4570.0
2023-11-15 14:40:00,91.51,91.56,91.34,91.36,4765.0,90.7958,90.8455,90.6272,90.647,4765.0
2023-11-15 14:50:00,91.37,91.5,91.34,91.5,9316.0,90.6569,90.7859,90.6272,90.7859,9316.0
2023-11-15 15:00:00,91.46,91.52,91.32,91.35,10064.0,90.7462,90.8058,90.6073,90.6371,10064.0
2023-11-15 15:10:00,91.36,91.48,91.34,91.45,12000.0,90.647,90.7661,90.6272,90.7363,12000.0
2023-11-15 15:20:00,91.43,91.49,91.24,91.29,16486.0,90.7165,90.776,90.528,90.5776,16486.0
2023-11-15 15:30:00,91.32,91.37,91.22,91.29,24628.0,90.6073,90.6569,90.5081,90.5776,24628.0
2023-11-15 15:40:00,91.29,91.34,91.16,91.16,27648.0,90.5776,90.6272,90.4486,90.4486,27648.0
2023-11-15 15:50:00,91.11,91.42,91.07,91.37,113591.0,90.399,90.7065,90.3593,90.6569,113591.0
2023-11-16 09:30:00,91.24,91.71,91.05,91.71,17917.0,90.528,90.9943,90.3394,90.9943,17917.0
2023-11-16 09:40:00,91.7,91.74,91.5,91.72,4626.0,90.9844,91.0241,90.7859,91.0042,4626.0
2023-11-16 09:50:00,91.79,91.79,91.12,91.19,3381.0,91.0737,91.0737,90.4089,90.4783,3381.0
2023-11-16 10:00:00,91.22,91.38,91.09,91.32,11938.0,90.5081,90.6669,90.3791,90.6073,11938.0
2023-11-16 10:10:00,91.36,91.36,90.53,90.53,22878.0,90.647,90.647,89.8235,89.8235,22878.0
2023-11-16 10:20:00,90.54,90.91,90.54,90.86,4637.0,89.8334,90.2005,89.8334,90.1509,4637.0
2023-11-16 10:30:00,90.86,90.9,90.61,90.67,3219.0,90.1509,90.1906,89.9029,89.9624,3219.0
2023-11-16 10:40:00,90.7,90.77,90.45,90.71,6239.0,89.9922,90.0616,89.7441,90.0021,6239.0
2023-11-16 10:50:00,90.68,90.68,90.41,90.6,9477.0,89.9723,89.9723,89.7044,89.8929,9477.0
2023-11-16 11:00:00,90.56,90.7,90.47,90.58,5727.0,89.8533,89.9922,89.764,89.8731,5727.0
2023-11-16 11:10:00,90.6,90.73,90.46,90.54,3876.0,89.8929,90.0219,89.754,89.8334,3876.0
2023-11-16 11:20:00,90.55,90.69,90.55,90.68,3020.0,89.8433,89.9822,89.8433,89.9723,3020.0
2023-11-16 11:30:00,90.67,90.69,90.44,90.57,5108.0,89.9624,89.9822,89.7342,89.8632,5108.0
2023-11-16 11:40:00,90.54,90.58,90.41,90.56,5235.0,89.8334,89.8731,89.7044,89.8533,5235.0
2023-11-16 11:50:00,90.55,90.61,90.38,90.59,5730.0,89.8433,89.9029,89.6747,89.883,5730.0
2023-11-16 12:00:00,90.55,90.7,90.48,90.67,5016.0,89.8433,89.9922,89.7739,89.9624,5016.0
2023-11-16 12:10:00,90.7,90.83,90.68,90.79,5231.0,89.9922,90.1212,89.9723,90.0815,5231.0
2023-11-16 12:20:00,90.76,90.9,90.73,90.8,4905.0,90.0517,90.1906,90.0219,90.0914,4905.0
2023-11-16 12:30:00,90.84,90.94,90.83,90.94,3901.0,90.1311,90.2303,90.1212,90.2303,3901.0
2023-11-16 12:40:00,91.0,91.11,90.94,90.97,6489.0,90.2898,90.399,90.2303,90.2601,6489.0
2023-11-16 12:50:00,90.96,90.96,90.82,90.87,6993.0,90.2501,90.2501,90.1112,90.1608,6993.0
2023-11-16 13:00:00,90.86,90.9,90.66,90.67,8368.0,90.1509,90.1906,89.9525,89.9624,8368.0
2023-11-16 13:10:00,90.67,90.74,90.63,90.7,6417.0,89.9624,90.0319,89.9227,89.9922,6417.0
2023-11-16 13:20:00,90.67,90.89,90.64,90.79,4619.0,89.9624,90.1807,89.9326,90.0815,4619.0
2023-11-16 13:30:00,90.78,90.81,90.66,90.77,5036.0,90.0715,90.1013,89.9525,90.0616,5036.0
2023-11-16 13:40:00,90.78,90.81,90.59,90.64,9471.0,90.0715,90.1013,89.883,89.9326,9471.0
2023-11-16 13:50:00,90.61,90.74,90.61,90.73,4391.0,89.9029,90.0319,89.9029,90.0219,4391.0
2023-11-16 14:00:00,90.7,90.81,90.68,90.76,4420.0,89.9922,90.1013,89.9723,90.0517,4420.0
2023-11-16 14:10:00,90.76,90.85,90.75,90.81,4540.0,90.0517,90.141,90.0418,90.1013,4540.0
2023-11-16 14:20:00,90.81,90.81,90.6,90.67,2767.0,90.1013,90.1013,89.8929,89.9624,2767.0
2023-11-16 14:30:00,90.64,90.89,90.64,90.89,4146.0,89.9326,90.1807,89.9326,90.1807,4146.0
2023-11-16 14:40:00,90.89,91.08,90.88,91.0,7142.0,90.1807,90.3692,90.1708,90.2898,7142.0
2023-11-16 14:50:00,91.03,91.08,90.88,90.94,8204.0,90.3196,90.3692,90.1708,90.2303,8204.0
2023-11-16 15:00:00,90.94,90.96,90.85,90.9,3572.0,90.2303,90.2501,90.141,90.1906,3572.0
2023-11-16 15:10:00,90.91,91.01,90.8,90.83,8892.0,90.2005,90.2997,90.0914,90.1212,8892.0
2023-11-16 15:20:00,90.83,90.93,90.78,90.93,9259.0,90.1212,90.2204,90.0715,90.2204,9259.0
2023-11-16 15:30:00,90.9,90.93,90.76,90.9,8520.0,90.1906,90.2204,90.0517,90.1906,8520.0
2023-11-16 15:40:00,90.9,90.97,90.76,90.76,17782.0,90.1906,90.2601,90.0517,90.0517,17782.0
2023-11-16 15:50:00,90.78,90.89,90.52,90.74,155976.0,90.0715,90.1807,89.8136,90.0319,155976.0
2023-11-17 09:30:00,90.83,91.45,90.58,91.04,41746.0,90.1212,90.7363,89.8731,90.3295,41746.0
2023-11-17 09:40:00,91.18,91.38,90.95,91.35,12282.0,90.4684,90.6669,90.2402,90.6371,12282.0
2023-11-17 09:50:00,91.23,91.49,91.2,91.43,11217.0,90.518,90.776,90.4883,90.7165,11217.0
2023-11-17 10:00:00,91.43,91.45,91.24,91.34,18347.0,90.7165,90.7363,90.528,90.6272,18347.0
2023-11-17 10:10:00,91.35,91.35,91.13,91.3,34986.0,90.6371,90.6371,90.4188,90.5875,34986.0
2023-11-17 10:20:00,91.32,91.45,91.25,91.27,8805.0,90.6073,90.7363,90.5379,90.5577,8805.0
2023-11-17 10:30:00,91.29,91.31,91.08,91.26,13843.0,90.5776,90.5974,90.3692,90.5478,13843.0
2023-11-17 10:40:00,91.24,91.34,91.18,91.33,12091.0,90.528,90.6272,90.4684,90.6173,12091.0
2023-11-17 10:50:00,91.3,91.49,91.29,91.41,7371.0,90.5875,90.776,90.5776,90.6966,7371.0
2023-11-17 11:00:00,91.38,91.43,91.14,91.32,10788.0,90.6669,90.7165,90.4287,90.6073,10788.0
2023-11-17 11:10:00,91.31,91.37,91.24,91.28,3224.0,90.5974,90.6569,90.528,90.5676,3224.0
2023-11-17 11:20:00,91.23,91.27,91.05,91.09,4066.0,90.518,90.5577,90.3394,90.3791,4066.0
2023-11-17 11:30:00,91.11,91.14,90.97,91.06,3206.0,90.399,90.4287,90.2601,90.3494,3206.0
2023-11-17 11:40:00,91.03,91.2,90.98,91.2,4028.0,90.3196,90.4883,90.27,90.4883,4028.0
2023-11-17 11:50:00,91.2,91.3,91.16,91.3,6221.0,90.4883,90.5875,90.4486,90.5875,6221.0
2023-11-17 12:00:00,91.31,91.47,91.26,91.45,5582.0,90.5974,90.7562,90.5478,90.7363,5582.0
2023-11-17 12:10:00,91.42,91.44,91.3,91.4,7434.0,90.7065,90.7264,90.5875,90.6867,7434.0
2023-11-17 12:20:00,91.4,91.4,91.25,91.3,3869.0,90.6867,90.6867,90.5379,90.5875,3869.0
2023-11-17 12:30:00,91.29,91.32,91.25,91.26,6170.0,90.5776,90.6073,90.5379,90.5478,6170.0
2023-11-17 12:40:00,91.27,91.35,91.27,91.29,4782.0,90.5577,90.6371,90.5577,90.5776,4782.0
2023-11-17 12:50:00,91.29,91.3,91.26,91.28,6897.0,90.5776,90.5875,90.5478,90.5676,6897.0
2023-11-17 13:00:00,91.32,91.57,91.31,91.55,12932.0,90.6073,90.8554,90.5974,90.8355,12932.0
2023-11-17 13:10:00,91.55,91.68,91.54,91.58,6853.0,90.8355,90.9645,90.8256,90.8653,6853.0
2023-11-17 13:20:00,91.57,91.64,91.49,91.51,3257.0,90.8554,90.9248,90.776,90.7958,3257.0
2023-11-17 13:30:00,91.52,91.54,91.45,91.52,8022.0,90.8058,90.8256,90.7363,90.8058,8022.0
2023-11-17 13:40:00,91.53,91.58,91.46,91.46,6069.0,90.8157,90.8653,90.7462,90.7462,6069.0
2023-11-17 13:50:00,91.43,91.56,91.4,91.54,8343.0,90.7165,90.8455,90.6867,90.8256,8343.0
2023-11-17 14:00:00,91.55,91.74,91.55,91.73,8896.0,90.8355,91.0241,90.8355,91.0141,8896.0
2023-11-17 14:10:00,91.71,91.71,91.58,91.64,5166.0,90.9943,90.9943,90.8653,90.9248,5166.0
2023-11-17 14:20:00,91.63,91.71,91.61,91.69,16711.0,90.9149,90.9943,90.8951,90.9744,16711.0
2023-11-17 14:30:00,91.67,91.87,91.64,91.87,9186.0,90.9546,91.153,90.9248,91.153,9186.0
2023-11-17 14:40:00,91.87,91.9,91.73,91.73,8198.0,91.153,91.1828,91.0141,91.0141,8198.0
2023-11-17 14:50:00,91.73,91.86,91.69,91.82,5873.0,91.0141,91.1431,90.9744,91.1034,5873.0
2023-11-17 15:00:00,91.81,91.82,91.7,91.78,4910.0,91.0935,91.1034,90.9844,91.0637,4910.0
2023-11-17 15:10:00,91.74,91.9,91.68,91.82,13529.0,91.0241,91.1828,90.9645,91.1034,13529.0
2023-11-17 15:20:00,91.79,92.08,91.79,91.94,22639.0,91.0737,91.3614,91.0737,91.2225,22639.0
2023-11-17 15:30:00,91.96,91.99,91.78,91.81,13792.0,91.2423,91.2721,91.0637,91.0935,13792.0
2023-11-17 15:40:00,91.82,91.91,91.73,91.79,13502.0,91.1034,91.1927,91.0141,91.0737,13502.0
2023-11-17 15:50:00,91.77,92.1,91.75,92.08,110358.0,91.0538,91.3812,91.034,91.3614,110358.0
2023-11-20 09:30:00,92.21,92.56,91.97,92.15,18557.0,91.4904,91.8377,91.2523,91.4309,18557.0
2023-11-20 09:40:00,92.26,92.26,92.01,92.05,4127.0,91.54,91.54,91.2919,91.3316,4127.0
2023-11-20 09:50:00,92.03,92.51,92.01,92.45,7163.0,91.3118,91.788,91.2919,91.7285,7163.0
2023-11-20 10:00:00,92.45,92.59,92.33,92.56,6831.0,91.7285,91.8674,91.6094,91.8377,6831.0
2023-11-20 10:10:00,92.59,92.82,92.58,92.82,6869.0,91.8674,92.0956,91.8575,92.0956,6869.0
2023-11-20 10:20:00,92.76,92.77,92.49,92.58,6006.0,92.0361,92.046,91.7682,91.8575,6006.0
2023-11-20 10:30:00,92.63,92.63,92.49,92.59,5770.0,91.9071,91.9071,91.7682,91.8674,5770.0
2023-11-20 10:40:00,92.62,92.71,92.54,92.64,6412.0,91.8972,91.9865,91.8178,91.917,6412.0
2023-11-20 10:50:00,92.65,92.67,92.57,92.66,4595.0,91.9269,91.9468,91.8476,91.9369,4595.0
2023-11-20 11:00:00,92.67,92.82,92.56,92.79,7288.0,91.9468,92.0956,91.8377,92.0659,7288.0
2023-11-20 11:10:00,92.76,92.85,92.76,92.81,2958.0,92.0361,92.1254,92.0361,92.0857,2958.0
2023-11-20 11:20:00,92.79,92.86,92.73,92.78,5026.0,92.0659,92.1353,92.0063,92.0559,5026.0
2023-11-20 11:30:00,92.79,92.79,92.6,92.62,5632.0,92.0659,92.0659,91.8773,91.8972,5632.0
2023-11-20 11:40:00,92.63,92.63,92.47,92.63,4893.0,91.9071,91.9071,91.7484,91.9071,4893.0
2023-11-20 11:50:00,92.69,92.75,92.53,92.53,6895.0,91.9666,92.0262,91.8079,91.8079,6895.0
2023-11-20 12:00:00,92.5,92.57,92.45,92.55,3447.0,91.7781,91.8476,91.7285,91.8277,3447.0
2023-11-20 12:10:00,92.54,92.59,92.45,92.5,3846.0,91.8178,91.8674,91.7285,91.7781,3846.0
2023-11-20 12:20:00,92.5,92.56,92.41,92.41,4736.0,91.7781,91.8377,91.6888,91.6888,4736.0
2023-11-20 12:30:00,92.39,92.51,92.38,92.51,3032.0,91.669,91.788,91.6591,91.788,3032.0
2023-11-20 12:40:00,92.5,92.55,92.39,92.54,3845.0,91.7781,91.8277,91.669,91.8178,3845.0
2023-11-20 12:50:00,92.53,92.53,92.44,92.45,4240.0,91.8079,91.8079,91.7186,91.7285,4240.0
2023-11-20 13:00:00,92.45,92.91,92.43,92.82,6723.0,91.7285,92.1849,91.7087,92.0956,6723.0
2023-11-20 13:10:00,92.81,92.87,92.74,92.8,4685.0,92.0857,92.1452,92.0162,92.0758,4685.0
2023-11-20 13:20:00,92.81,92.99,92.79,92.97,6141.0,92.0857,92.2643,92.0659,92.2445,6141.0
2023-11-20 13:30:00,92.97,92.98,92.86,92.98,2957.0,92.2445,92.2544,92.1353,92.2544,2957.0
2023-11-20 13:40:00,92.95,93.07,92.95,93.02,12042.0,92.2246,92.3437,92.2246,92.2941,12042.0
2023-11-20 13:50:00,93.01,93.21,93.0,93.04,7012.0,92.2841,92.4826,92.2742,92.3139,7012.0
2023-11-20 14:00:00,93.07,93.16,92.97,92.99,10912.0,92.3437,92.433,92.2445,92.2643,10912.0
2023-11-20 14:10:00,92.96,93.0,92.89,92.9,4555.0,92.2345,92.2742,92.1651,92.175,4555.0
2023-11-20 14:20:00,92.93,92.95,92.84,92.87,6158.0,92.2048,92.2246,92.1155,92.1452,6158.0
2023-11-20 14:30:00,92.87,93.03,92.87,93.03,10486.0,92.1452,92.304,92.1452,92.304,10486.0
2023-11-20 14:40:00,93.03,93.13,93.0,93.02,9389.0,92.304,92.4032,92.2742,92.2941,9389.0
2023-11-20 14:50:00,93.02,93.06,92.96,93.06,5748.0,92.2941,92.3337,92.2345,92.3337,5748.0
2023-11-20 15:00:00,93.05,93.23,93.01,93.23,6993.0,92.3238,92.5024,92.2841,92.5024,6993.0
2023-11-20 15:10:00,93.22,93.36,93.21,93.31,12118.0,92.4925,92.6314,92.4826,92.5818,12118.0
2023-11-20 15:20:00,93.28,93.29,93.17,93.22,15343.0,92.552,92.562,92.4429,92.4925,15343.0
2023-11-20 15:30:00,93.19,93.26,93.06,93.21,16186.0,92.4627,92.5322,92.3337,92.4826,16186.0
2023-11-20 15:40:00,93.24,93.26,93.06,93.09,16064.0,92.5123,92.5322,92.3337,92.3635,16064.0
2023-11-20 15:50:00,93.07,93.22,92.98,93.11,99731.0,92.3437,92.4925,92.2544,92.3834,99731.0
2023-11-21 09:30:00,92.78,93.22,92.53,92.74,27414.0,92.0559,92.4925,91.8079,92.0162,27414.0
2023-11-21 09:40:00,92.69,92.69,92.16,92.2,8665.0,91.9666,91.9666,91.4408,91.4805,8665.0
2023-11-21 09:50:00,92.15,92.47,92.0,92.47,14530.0,91.4309,91.7484,91.282,91.7484,14530.0
2023-11-21 10:00:00,92.46,92.5,92.23,92.39,13852.0,91.7384,91.7781,91.5102,91.669,13852.0
2023-11-21 10:10:00,92.41,92.6,92.37,92.55,12260.0,91.6888,91.8773,91.6491,91.8277,12260.0
2023-11-21 10:20:00,92.58,92.65,92.13,92.19,6710.0,91.8575,91.9269,91.411,91.4705,6710.0
2023-11-21 10:30:00,92.15,92.15,91.59,91.73,11978.0,91.4309,91.4309,90.8752,91.0141,11978.0
2023-11-21 10:40:00,91.65,91.93,91.64,91.86,9460.0,90.9348,91.2126,90.9248,91.1431,9460.0
2023-11-21 10:50:00,91.82,91.9,91.55,91.56,16848.0,91.1034,91.1828,90.8355,90.8455,16848.0
2023-11-21 11:00:00,91.57,91.75,91.57,91.64,6000.0,90.8554,91.034,90.8554,90.9248,6000.0
2023-11-21 11:10:00,91.62,91.73,91.46,91.64,8769.0,90.905,91.0141,90.7462,90.9248,8769.0
2023-11-21 11:20:00,91.65,91.73,91.58,91.66,5808.0,90.9348,91.0141,90.8653,90.9447,5808.0
2023-11-21 11:30:00,91.66,91.74,91.64,91.69,5999.0,90.9447,91.0241,90.9248,90.9744,5999.0
2023-11-21 11:40:00,91.68,91.68,91.49,91.52,7089.0,90.9645,90.9645,90.776,90.8058,7089.0
2023-11-21 11:50:00,91.53,91.66,91.5,91.51,8606.0,90.8157,90.9447,90.7859,90.7958,8606.0
2023-11-21 12:00:00,91.53,91.61,91.48,91.53,4969.0,90.8157,90.8951,90.7661,90.8157,4969.0
2023-11-21 12:10:00,91.52,91.53,91.4,91.52,7451.0,90.8058,90.8157,90.6867,90.8058,7451.0
2023-11-21 12:20:00,91.47,91.7,91.46,91.6,6341.0,90.7562,90.9844,90.7462,90.8851,6341.0
2023-11-21 12:30:00,91.62,91.63,91.49,91.55,9085.0,90.905,90.9149,90.776,90.8355,9085.0
2023-11-21 12:40:00,91.59,91.72,91.55,91.72,6985.0,90.8752,91.0042,90.8355,91.0042,6985.0
2023-11-21 12:50:00,91.75,91.93,91.74,91.89,15518.0,91.034,91.2126,91.0241,91.1729,15518.0
2023-11-21 13:00:00,91.88,91.88,91.47,91.63,7490.0,91.163,91.163,90.7562,90.9149,7490.0
2023-11-21 13:10:00,91.62,91.62,91.41,91.45,7635.0,90.905,90.905,90.6966,90.7363,7635.0
2023-11-21 13:20:00,91.41,91.41,91.27,91.37,7517.0,90.6966,90.6966,90.5577,90.6569,7517.0
2023-11-21 13:30:00,91.35,91.53,91.3,91.37,8284.0,90.6371,90.8157,90.5875,90.6569,8284.0
2023-11-21 13:40:00,91.35,91.48,91.34,91.44,4971.0,90.6371,90.7661,90.6272,90.7264,4971.0
2023-11-21 13:50:00,91.43,91.6,91.41,91.54,7573.0,90.7165,90.8851,90.6966,90.8256,7573.0
2023-11-21 14:00:00,91.58,91.65,91.49,91.5,8670.0,90.8653,90.9348,90.776,90.7859,8670.0
2023-11-21 14:10:00,91.51,91.65,91.46,91.55,15376.0,90.7958,90.9348,90.7462,90.8355,15376.0
2023-11-21 14:20:00,91.56,91.74,91.48,91.72,22335.0,90.8455,91.0241,90.7661,91.0042,22335.0
2023-11-21 14:30:00,91.73,91.75,91.65,91.73,7143.0,91.0141,91.034,90.9348,91.0141,7143.0
2023-11-21 14:40:00,91.73,91.76,91.68,91.72,6746.0,91.0141,91.0439,90.9645,91.0042,6746.0
2023-11-21 14:50:00,91.73,91.81,91.64,91.8,9782.0,91.0141,91.0935,90.9248,91.0836,9782.0
2023-11-21 15:00:00,91.8,91.91,91.65,91.67,9662.0,91.0836,91.1927,90.9348,90.9546,9662.0
2023-11-21 15:10:00,91.71,91.74,91.61,91.64,10134.0,90.9943,91.0241,90.8951,90.9248,10134.0
2023-11-21 15:20:00,91.65,91.98,91.65,91.98,17221.0,90.9348,91.2622,90.9348,91.2622,17221.0
2023-11-21 15:30:00,91.98,91.98,91.64,91.72,21957.0,91.2622,91.2622,90.9248,91.0042,21957.0
2023-11-21 15:40:00,91.7,91.7,91.58,91.63,26100.0,90.9844,90.9844,90.8653,90.9149,26100.0
2023-11-21 15:50:00,91.64,91.9,91.54,91.75,143342.0,90.9248,91.1828,90.8256,91.034,143342.0
2023-11-22 09:30:00,92.78,93.93,92.78,93.65,17880.0,92.0559,93.197,92.0559,92.9191,17880.0
2023-11-22 09:40:00,93.74,93.91,93.1,93.18,6638.0,93.0084,93.1771,92.3734,92.4528,6638.0
2023-11-22 09:50:00,93.24,93.24,92.6,92.73,4607.0,92.5123,92.5123,91.8773,92.0063,4607.0
2023-11-22 10:00:00,92.78,92.78,92.07,92.07,11138.0,92.0559,92.0559,91.3515,91.3515,11138.0
2023-11-22 10:10:00,92.1,92.29,91.97,92.22,16684.0,91.3812,91.5698,91.2523,91.5003,16684.0
2023-11-22 10:20:00,92.2,92.53,92.2,92.53,7451.0,91.4805,91.8079,91.4805,91.8079,7451.0
2023-11-22 10:30:00,92.54,92.84,92.53,92.76,8811.0,91.8178,92.1155,91.8079,92.0361,8811.0
2023-11-22 10:40:00,92.77,92.91,92.59,92.63,5465.0,92.046,92.1849,91.8674,91.9071,5465.0
2023-11-22 10:50:00,92.65,92.78,92.37,92.66,7735.0,91.9269,92.0559,91.6491,91.9369,7735.0
2023-11-22 11:00:00,92.62,92.81,92.61,92.74,9529.0,91.8972,92.0857,91.8873,92.0162,9529.0
2023-11-22 11:10:00,92.7,93.02,92.7,92.84,3225.0,91.9766,92.2941,91.9766,92.1155,3225.0
2023-11-22 11:20:00,92.84,92.87,92.8,92.84,2727.0,92.1155,92.1452,92.0758,92.1155,2727.0
2023-11-22 11:30:00,92.88,93.01,92.86,92.96,9336.0,92.1552,92.2841,92.1353,92.2345,9336.0
2023-11-22 11:40:00,92.98,93.16,92.98,93.05,5351.0,92.2544,92.433,92.2544,92.3238,5351.0
2023-11-22 11:50:00,93.01,93.3,93.0,93.25,5535.0,92.2841,92.5719,92.2742,92.5223,5535.0
2023-11-22 12:00:00,93.25,93.27,93.11,93.2,6502.0,92.5223,92.5421,92.3834,92.4727,6502.0
2023-11-22 12:10:00,93.23,93.29,93.04,93.23,9006.0,92.5024,92.562,92.3139,92.5024,9006.0
2023-11-22 12:20:00,93.27,93.27,93.06,93.11,5450.0,92.5421,92.5421,92.3337,92.3834,5450.0
2023-11-22 12:30:00,93.1,93.19,93.03,93.12,3107.0,92.3734,92.4627,92.304,92.3933,3107.0
2023-11-22 12:40:00,93.11,93.11,92.82,92.83,5719.0,92.3834,92.3834,92.0956,92.1055,5719.0
2023-11-22 12:50:00,92.87,93.01,92.85,92.99,6747.0,92.1452,92.2841,92.1254,92.2643,6747.0
2023-11-22 13:00:00,93.05,93.11,92.95,93.02,8270.0,92.3238,92.3834,92.2246,92.2941,8270.0
2023-11-22 13:10:00,93.06,93.14,93.01,93.01,3793.0,92.3337,92.4131,92.2841,92.2841,3793.0
2023-11-22 13:20:00,93.05,93.11,93.02,93.1,4143.0,92.3238,92.3834,92.2941,92.3734,4143.0
2023-11-22 13:30:00,93.12,93.15,93.05,93.13,8234.0,92.3933,92.423,92.3238,92.4032,8234.0
2023-11-22 13:40:00,93.11,93.14,92.99,93.03,6263.0,92.3834,92.4131,92.2643,92.304,6263.0
2023-11-22 13:50:00,93.02,93.1,92.98,92.98,9107.0,92.2941,92.3734,92.2544,92.2544,9107.0
2023-11-22 14:00:00,93.02,93.1,93.01,93.04,4100.0,92.2941,92.3734,92.2841,92.3139,4100.0
2023-11-22 14:10:00,93.06,93.07,92.96,93.03,7575.0,92.3337,92.3437,92.2345,92.304,7575.0
2023-11-22 14:20:00,93.01,93.09,92.98,93.05,10722.0,92.2841,92.3635,92.2544,92.3238,10722.0
2023-11-22 14:30:00,93.02,93.02,92.27,92.29,18998.0,92.2941,92.2941,91.5499,91.5698,18998.0
2023-11-22 14:40:00,92.25,92.52,92.22,92.42,7317.0,91.5301,91.798,91.5003,91.6987,7317.0
2023-11-22 14:50:00,92.42,92.71,92.42,92.59,6441.0,91.6987,91.9865,91.6987,91.8674,6441.0
2023-11-22 15:00:00,92.63,92.66,92.51,92.57,7041.0,91.9071,91.9369,91.788,91.8476,7041.0
2023-11-22 15:10:00,92.53,92.71,92.53,92.67,6402.0,91.8079,91.9865,91.8079,91.9468,6402.0
2023-11-22 15:20:00,92.65,92.65,92.44,92.51,9981.0,91.9269,91.9269,91.7186,91.788,9981.0
2023-11-22 15:30:00,92.54,92.58,92.48,92.5,12835.0,91.8178,91.8575,91.7583,91.7781,12835.0
2023-11-22 15:40:00,92.51,92.56,92.46,92.46,14122.0,91.788,91.8377,91.7384,91.7384,14122.0
2023-11-22 15:50:00,92.49,92.52,92.33,92.4,96160.0,91.7682,91.798,91.6094,91.6789,96160.0
2023-11-24 09:30:00,92.38,92.61,92.28,92.59,13242.0,91.7681,91.9965,91.6687,91.9767,13242.0
2023-11-24 09:40:00,92.58,92.81,92.53,92.57,7726.0,91.9667,92.1952,91.9171,91.9568,7726.0
2023-11-24 09:50:00,92.56,92.68,92.53,92.66,9376.0,91.9469,92.0661,91.9171,92.0462,9376.0
2023-11-24 10:00:00,92.62,92.69,92.53,92.57,13538.0,92.0065,92.076,91.9171,91.9568,13538.0
2023-11-24 10:10:00,92.54,92.59,92.35,92.48,8614.0,91.927,91.9767,91.7383,91.8674,8614.0
2023-11-24 10:20:00,92.48,92.5,92.38,92.39,6767.0,91.8674,91.8873,91.7681,91.778,6767.0
2023-11-24 10:30:00,92.38,92.43,92.28,92.42,10298.0,91.7681,91.8177,91.6687,91.8078,10298.0
2023-11-24 10:40:00,92.44,92.48,92.22,92.31,9343.0,91.8277,91.8674,91.6091,91.6985,9343.0
2023-11-24 10:50:00,92.29,92.49,92.15,92.43,8788.0,91.6787,91.8773,91.5396,91.8177,8788.0
2023-11-24 11:00:00,92.43,92.55,92.38,92.51,6637.0,91.8177,91.9369,91.7681,91.8972,6637.0
2023-11-24 11:10:00,92.53,92.61,92.5,92.51,8330.0,91.9171,91.9965,91.8873,91.8972,8330.0
2023-11-24 11:20:00,92.52,92.59,92.4,92.4,6689.0,91.9071,91.9767,91.7879,91.7879,6689.0
2023-11-24 11:30:00,92.45,92.53,92.4,92.46,6693.0,91.8376,91.9171,91.7879,91.8475,6693.0
2023-11-24 11:40:00,92.47,92.57,92.47,92.47,7322.0,91.8575,91.9568,91.8575,91.8575,7322.0
2023-11-24 11:50:00,92.45,92.59,92.43,92.52,5469.0,91.8376,91.9767,91.8177,91.9071,5469.0
2023-11-24 12:00:00,92.53,92.63,92.48,92.61,6262.0,91.9171,92.0164,91.8674,91.9965,6262.0
2023-11-24 12:10:00,92.59,92.64,92.53,92.54,8314.0,91.9767,92.0263,91.9171,91.927,8314.0
2023-11-24 12:20:00,92.57,92.57,92.47,92.48,5839.0,91.9568,91.9568,91.8575,91.8674,5839.0
2023-11-24 12:30:00,92.5,92.59,92.47,92.57,8433.0,91.8873,91.9767,91.8575,91.9568,8433.0
2023-11-24 12:40:00,92.55,92.56,92.39,92.41,14137.0,91.9369,91.9469,91.778,91.7979,14137.0
2023-11-24 12:50:00,92.38,92.56,92.29,92.49,33345.0,91.7681,91.9469,91.6787,91.8773,33345.0
2023-11-27 09:30:00,91.73,91.92,91.13,91.27,18532.0,91.1224,91.3111,90.5263,90.6654,18532.0
2023-11-27 09:40:00,91.28,91.6,91.23,91.6,11051.0,90.6754,90.9932,90.6257,90.9932,11051.0
2023-11-27 09:50:00,91.55,91.61,91.36,91.49,5654.0,90.9436,91.0032,90.7548,90.884,5654.0
2023-11-27 10:00:00,91.51,91.68,91.46,91.68,6559.0,90.9038,91.0727,90.8542,91.0727,6559.0
2023-11-27 10:10:00,91.74,91.8,91.57,91.57,5984.0,91.1323,91.1919,90.9634,90.9634,5984.0
2023-11-27 10:20:00,91.59,91.76,91.51,91.67,5312.0,90.9833,91.1522,90.9038,91.0628,5312.0
2023-11-27 10:30:00,91.74,91.83,91.72,91.75,3967.0,91.1323,91.2217,91.1124,91.1422,3967.0
2023-11-27 10:40:00,91.78,92.03,91.74,92.02,5827.0,91.172,91.4204,91.1323,91.4105,5827.0
2023-11-27 10:50:00,92.05,92.08,91.97,92.02,11279.0,91.4403,91.4701,91.3608,91.4105,11279.0
2023-11-27 11:00:00,92.01,92.01,91.72,91.89,8114.0,91.4005,91.4005,91.1124,91.2813,8114.0
2023-11-27 11:10:00,91.89,91.9,91.73,91.86,5300.0,91.2813,91.2912,91.1224,91.2515,5300.0
2023-11-27 11:20:00,91.99,92.04,91.96,92.04,15697.0,91.3807,91.4303,91.3509,91.4303,15697.0
2023-11-27 11:30:00,92.05,92.14,91.94,92.11,5898.0,91.4403,91.5297,91.331,91.4999,5898.0
2023-11-27 11:40:00,92.16,92.26,92.03,92.2,7749.0,91.5495,91.6489,91.4204,91.5893,7749.0
2023-11-27 11:50:00,92.21,92.31,92.15,92.22,6819.0,91.5992,91.6985,91.5396,91.6091,6819.0
2023-11-27 12:00:00,92.18,92.38,92.16,92.34,5688.0,91.5694,91.7681,91.5495,91.7283,5688.0
2023-11-27 12:10:00,92.37,92.37,92.13,92.14,10998.0,91.7581,91.7581,91.5197,91.5297,10998.0
2023-11-27 12:20:00,92.15,92.16,92.05,92.12,6825.0,91.5396,91.5495,91.4403,91.5098,6825.0
2023-11-27 12:30:00,92.12,92.26,92.1,92.19,4489.0,91.5098,91.6489,91.4899,91.5793,4489.0
2023-11-27 12:40:00,92.25,92.28,92.13,92.23,2898.0,91.6389,91.6687,91.5197,91.6191,2898.0
2023-11-27 12:50:00,92.24,92.26,92.15,92.23,2922.0,91.629,91.6489,91.5396,91.6191,2922.0
2023-11-27 13:00:00,92.2,92.43,92.15,92.34,3820.0,91.5893,91.8177,91.5396,91.7283,3820.0
2023-11-27 13:10:00,92.34,92.46,92.33,92.42,6245.0,91.7283,91.8475,91.7184,91.8078,6245.0
2023-11-27 13:20:00,92.4,92.45,92.22,92.29,2763.0,91.7879,91.8376,91.6091,91.6787,2763.0
2023-11-27 13:30:00,92.29,92.41,92.29,92.3,4473.0,91.6787,91.7979,91.6787,91.6886,4473.0
2023-11-27 13:40:00,92.32,92.33,92.1,92.1,4338.0,91.7085,91.7184,91.4899,91.4899,4338.0
2023-11-27 13:50:00,92.1,92.13,92.03,92.08,5479.0,91.4899,91.5197,91.4204,91.4701,5479.0
2023-11-27 14:00:00,92.1,92.24,92.09,92.12,4143.0,91.4899,91.629,91.48,91.5098,4143.0
2023-11-27 14:10:00,92.14,92.2,92.07,92.07,3846.0,91.5297,91.5893,91.4601,91.4601,3846.0
2023-11-27 14:20:00,92.06,92.13,92.0,92.13,10632.0,91.4502,91.5197,91.3906,91.5197,10632.0
2023-11-27 14:30:00,92.1,92.14,92.04,92.07,5563.0,91.4899,91.5297,91.4303,91.4601,5563.0
2023-11-27 14:40:00,92.04,92.07,91.87,91.9,6661.0,91.4303,91.4601,91.2614,91.2912,6661.0
2023-11-27 14:50:00,91.91,91.96,91.88,91.96,4958.0,91.3012,91.3509,91.2714,91.3509,4958.0
2023-11-27 15:00:00,91.96,92.02,91.92,92.01,6113.0,91.3509,91.4105,91.3111,91.4005,6113.0
2023-11-27 15:10:00,92.0,92.02,91.94,92.02,6227.0,91.3906,91.4105,91.331,91.4105,6227.0
2023-11-27 15:20:00,92.01,92.08,92.0,92.03,8341.0,91.4005,91.4701,91.3906,91.4204,8341.0
2023-11-27 15:30:00,92.04,92.08,91.98,92.05,12165.0,91.4303,91.4701,91.3707,91.4403,12165.0
2023-11-27 15:40:00,92.07,92.08,91.9,91.95,14788.0,91.4601,91.4701,91.2912,91.3409,14788.0
2023-11-27 15:50:00,91.96,92.07,91.87,91.91,84318.0,91.3509,91.4601,91.2614,91.3012,84318.0
2023-11-28 09:30:00,91.36,91.91,91.22,91.28,11014.0,90.7548,91.3012,90.6158,90.6754,11014.0
2023-11-28 09:40:00,91.32,91.49,91.22,91.26,5048.0,90.7151,90.884,90.6158,90.6555,5048.0
2023-11-28 09:50:00,91.24,91.27,91.03,91.04,3010.0,90.6356,90.6654,90.427,90.4369,3010.0
2023-11-28 10:00:00,91.05,91.25,90.89,91.15,6614.0,90.4469,90.6456,90.2879,90.5462,6614.0
2023-11-28 10:10:00,91.11,91.3,91.09,91.28,7112.0,90.5065,90.6952,90.4866,90.6754,7112.0
2023-11-28 10:20:00,91.31,91.31,91.2,91.26,4102.0,90.7052,90.7052,90.5959,90.6555,4102.0
2023-11-28 10:30:00,91.31,91.39,91.15,91.39,4425.0,90.7052,90.7846,90.5462,90.7846,4425.0
2023-11-28 10:40:00,91.45,91.69,91.43,91.54,5707.0,90.8442,91.0826,90.8244,90.9336,5707.0
2023-11-28 10:50:00,91.52,91.7,91.52,91.7,9568.0,90.9138,91.0926,90.9138,91.0926,9568.0
2023-11-28 11:00:00,91.7,91.83,91.65,91.7,6109.0,91.0926,91.2217,91.0429,91.0926,6109.0
2023-11-28 11:10:00,91.61,91.77,91.6,91.74,4906.0,91.0032,91.1621,90.9932,91.1323,4906.0
2023-11-28 11:20:00,91.72,91.76,91.6,91.6,4647.0,91.1124,91.1522,90.9932,90.9932,4647.0
2023-11-28 11:30:00,91.62,91.9,91.62,91.9,7025.0,91.0131,91.2912,91.0131,91.2912,7025.0
2023-11-28 11:40:00,91.94,91.98,91.77,91.93,15548.0,91.331,91.3707,91.1621,91.321,15548.0
2023-11-28 11:50:00,91.91,91.96,91.85,91.94,3263.0,91.3012,91.3509,91.2416,91.331,3263.0
2023-11-28 12:00:00,91.98,91.98,91.78,91.83,6938.0,91.3707,91.3707,91.172,91.2217,6938.0
2023-11-28 12:10:00,91.75,91.75,91.64,91.65,3825.0,91.1422,91.1422,91.033,91.0429,3825.0
2023-11-28 12:20:00,91.63,91.63,91.48,91.51,5180.0,91.023,91.023,90.874,90.9038,5180.0
2023-11-28 12:30:00,91.37,91.5,91.37,91.43,3200.0,90.7648,90.8939,90.7648,90.8244,3200.0
2023-11-28 12:40:00,91.45,91.46,91.25,91.29,4671.0,90.8442,90.8542,90.6456,90.6853,4671.0
2023-11-28 12:50:00,91.31,91.31,91.14,91.2,2126.0,90.7052,90.7052,90.5363,90.5959,2126.0
2023-11-28 13:00:00,91.18,91.19,90.91,91.08,4150.0,90.576,90.586,90.3078,90.4767,4150.0
2023-11-28 13:10:00,90.92,90.97,90.53,90.63,15146.0,90.3177,90.3674,89.9303,90.0297,15146.0
2023-11-28 13:20:00,90.66,90.82,90.62,90.82,6943.0,90.0595,90.2184,90.0197,90.2184,6943.0
2023-11-28 13:30:00,90.81,90.83,90.72,90.79,3345.0,90.2085,90.2283,90.1191,90.1886,3345.0
2023-11-28 13:40:00,90.76,90.88,90.7,90.84,5675.0,90.1588,90.278,90.0992,90.2383,5675.0
2023-11-28 13:50:00,90.77,90.83,90.69,90.74,4876.0,90.1687,90.2283,90.0893,90.1389,4876.0
2023-11-28 14:00:00,90.68,90.74,90.62,90.67,4447.0,90.0793,90.1389,90.0197,90.0694,4447.0
2023-11-28 14:10:00,90.68,90.78,90.67,90.67,6351.0,90.0793,90.1787,90.0694,90.0694,6351.0
2023-11-28 14:20:00,90.67,90.77,90.65,90.72,4722.0,90.0694,90.1687,90.0495,90.1191,4722.0
2023-11-28 14:30:00,90.72,90.88,90.67,90.88,3662.0,90.1191,90.278,90.0694,90.278,3662.0
2023-11-28 14:40:00,90.9,90.95,90.84,90.89,6340.0,90.2979,90.3475,90.2383,90.2879,6340.0
2023-11-28 14:50:00,90.88,90.92,90.86,90.87,5421.0,90.278,90.3177,90.2581,90.2681,5421.0
2023-11-28 15:00:00,90.86,90.92,90.82,90.85,6415.0,90.2581,90.3177,90.2184,90.2482,6415.0
2023-11-28 15:10:00,90.87,90.96,90.81,90.81,6521.0,90.2681,90.3575,90.2085,90.2085,6521.0
2023-11-28 15:20:00,90.81,90.9,90.66,90.86,7488.0,90.2085,90.2979,90.0595,90.2581,7488.0
2023-11-28 15:30:00,90.87,91.01,90.87,90.95,6911.0,90.2681,90.4071,90.2681,90.3475,6911.0
2023-11-28 15:40:00,90.96,91.08,90.96,91.05,18020.0,90.3575,90.4767,90.3575,90.4469,18020.0
2023-11-28 15:50:00,91.06,91.34,90.91,91.28,112954.0,90.4568,90.735,90.3078,90.6754,112954.0
2023-11-29 09:30:00,92.6,93.52,92.6,93.38,13025.0,91.9866,92.9005,91.9866,92.7614,13025.0
2023-11-29 09:40:00,93.55,93.79,93.35,93.71,6619.0,92.9303,93.1687,92.7316,93.0893,6619.0
2023-11-29 09:50:00,93.76,94.17,93.76,93.91,7203.0,93.1389,93.5462,93.1389,93.2879,7203.0
2023-11-29 10:00:00,93.93,94.17,93.38,93.4,12764.0,93.3078,93.5462,92.7614,92.7813,12764.0
2023-11-29 10:10:00,93.4,93.52,93.3,93.52,8138.0,92.7813,92.9005,92.682,92.9005,8138.0
2023-11-29 10:20:00,93.45,93.7,93.27,93.7,5043.0,92.831,93.0793,92.6522,93.0793,5043.0
2023-11-29 10:30:00,93.76,94.05,93.75,93.95,14222.0,93.1389,93.427,93.129,93.3277,14222.0
2023-11-29 10:40:00,93.98,93.99,93.64,93.64,10406.0,93.3575,93.3674,93.0197,93.0197,10406.0
2023-11-29 10:50:00,93.61,93.94,93.61,93.84,8600.0,92.9899,93.3177,92.9899,93.2184,8600.0
2023-11-29 11:00:00,93.87,93.88,93.63,93.69,6249.0,93.2482,93.2581,93.0098,93.0694,6249.0
2023-11-29 11:10:00,93.66,93.66,93.36,93.51,7168.0,93.0396,93.0396,92.7416,92.8906,7168.0
2023-11-29 11:20:00,93.48,93.57,93.3,93.47,14442.0,92.8608,92.9502,92.682,92.8508,14442.0
2023-11-29 11:30:00,93.47,93.58,93.32,93.58,9324.0,92.8508,92.9601,92.7018,92.9601,9324.0
2023-11-29 11:40:00,93.52,93.69,93.48,93.63,6501.0,92.9005,93.0694,92.8608,93.0098,6501.0
2023-11-29 11:50:00,93.58,93.68,93.48,93.56,5563.0,92.9601,93.0595,92.8608,92.9403,5563.0
2023-11-29 12:00:00,93.55,93.6,93.42,93.58,3226.0,92.9303,92.98,92.8012,92.9601,3226.0
2023-11-29 12:10:00,93.57,93.69,93.52,93.63,10227.0,92.9502,93.0694,92.9005,93.0098,10227.0
2023-11-29 12:20:00,93.6,93.81,93.58,93.59,14673.0,92.98,93.1886,92.9601,92.9701,14673.0
2023-11-29 12:30:00,93.58,93.66,93.45,93.45,19432.0,92.9601,93.0396,92.831,92.831,19432.0
2023-11-29 12:40:00,93.44,93.47,93.28,93.38,10906.0,92.821,92.8508,92.6621,92.7614,10906.0
2023-11-29 12:50:00,93.39,93.4,92.99,93.0,81776.0,92.7714,92.7813,92.374,92.384,81776.0
2023-11-29 13:00:00,93.02,93.09,92.89,92.95,29646.0,92.4038,92.4734,92.2747,92.3343,29646.0
2023-11-29 13:10:00,92.95,92.96,92.47,92.55,90672.0,92.3343,92.3442,91.8575,91.9369,90672.0
2023-11-29 13:20:00,92.58,93.04,92.49,93.01,13968.0,91.9667,92.4237,91.8773,92.3939,13968.0
2023-11-29 13:30:00,93.03,93.07,92.83,93.06,11073.0,92.4138,92.4535,92.2151,92.4436,11073.0
2023-11-29 13:40:00,93.06,93.23,93.03,93.23,10835.0,92.4436,92.6124,92.4138,92.6124,10835.0
2023-11-29 13:50:00,93.2,93.31,93.17,93.28,9011.0,92.5826,92.6919,92.5528,92.6621,9011.0
2023-11-29 14:00:00,93.29,93.43,93.22,93.35,12508.0,92.672,92.8111,92.6025,92.7316,12508.0
2023-11-29 14:10:00,93.34,93.57,93.34,93.49,25018.0,92.7217,92.9502,92.7217,92.8707,25018.0
2023-11-29 14:20:00,93.48,93.55,93.35,93.4,15546.0,92.8608,92.9303,92.7316,92.7813,15546.0
2023-11-29 14:30:00,93.35,93.42,93.14,93.18,10427.0,92.7316,92.8012,92.523,92.5628,10427.0
2023-11-29 14:40:00,93.16,93.37,93.12,93.35,8047.0,92.5429,92.7515,92.5032,92.7316,8047.0
2023-11-29 14:50:00,93.35,93.37,93.27,93.31,6065.0,92.7316,92.7515,92.6522,92.6919,6065.0
2023-11-29 15:00:00,93.31,93.32,93.19,93.31,8313.0,92.6919,92.7018,92.5727,92.6919,8313.0
2023-11-29 15:10:00,93.29,93.29,92.88,92.95,8917.0,92.672,92.672,92.2648,92.3343,8917.0
2023-11-29 15:20:00,92.93,92.95,92.56,92.58,14497.0,92.3144,92.3343,91.9469,91.9667,14497.0
2023-11-29 15:30:00,92.58,92.7,92.51,92.54,13066.0,91.9667,92.0859,91.8972,91.927,13066.0
2023-11-29 15:40:00,92.54,92.83,92.54,92.83,14813.0,91.927,92.2151,91.927,92.2151,14813.0
2023-11-29 15:50:00,92.82,92.85,92.68,92.77,96651.0,92.2052,92.235,92.0661,92.1555,96651.0
2023-11-30 09:30:00,92.94,93.55,92.27,92.37,23779.0,92.3244,92.9303,91.6588,91.7581,23779.0
2023-11-30 09:40:00,92.17,92.27,91.78,92.24,15635.0,91.5595,91.6588,91.172,91.629,15635.0
2023-11-30 09:50:00,92.28,92.64,92.19,92.59,7930.0,91.6687,92.0263,91.5793,91.9767,7930.0
2023-11-30 10:00:00,92.34,92.34,91.99,92.06,5238.0,91.7283,91.7283,91.3807,91.4502,5238.0
2023-11-30 10:10:00,92.01,92.48,92.0,92.3,7942.0,91.4005,91.8674,91.3906,91.6886,7942.0
2023-11-30 10:20:00,92.3,92.32,92.09,92.09,6002.0,91.6886,91.7085,91.48,91.48,6002.0
2023-11-30 10:30:00,92.12,92.17,91.74,91.74,8421.0,91.5098,91.5595,91.1323,91.1323,8421.0
2023-11-30 10:40:00,91.72,91.73,91.37,91.44,8378.0,91.1124,91.1224,90.7648,90.8343,8378.0
2023-11-30 10:50:00,91.44,92.0,91.41,92.0,8358.0,90.8343,91.3906,90.8045,91.3906,8358.0
2023-11-30 11:00:00,92.07,92.38,91.96,91.96,6654.0,91.4601,91.7681,91.3509,91.3509,6654.0
2023-11-30 11:10:00,92.01,92.27,91.89,92.08,4037.0,91.4005,91.6588,91.2813,91.4701,4037.0
2023-11-30 11:20:00,92.06,92.25,92.06,92.11,13815.0,91.4502,91.6389,91.4502,91.4999,13815.0
2023-11-30 11:30:00,91.95,92.21,91.95,92.14,6034.0,91.3409,91.5992,91.3409,91.5297,6034.0
2023-11-30 11:40:00,92.14,92.17,91.78,91.92,5082.0,91.5297,91.5595,91.172,91.3111,5082.0
2023-11-30 11:50:00,92.01,92.01,91.71,91.81,10055.0,91.4005,91.4005,91.1025,91.2018,10055.0
2023-11-30 12:00:00,91.78,92.16,91.78,92.16,6535.0,91.172,91.5495,91.172,91.5495,6535.0
2023-11-30 12:10:00,92.15,92.24,92.05,92.09,4210.0,91.5396,91.629,91.4403,91.48,4210.0
2023-11-30 12:20:00,92.06,92.13,92.0,92.01,3302.0,91.4502,91.5197,91.3906,91.4005,3302.0
2023-11-30 12:30:00,92.04,92.18,92.04,92.08,3371.0,91.4303,91.5694,91.4303,91.4701,3371.0
2023-11-30 12:40:00,91.99,92.26,91.99,92.22,6162.0,91.3807,91.6489,91.3807,91.6091,6162.0
2023-11-30 12:50:00,92.27,92.28,92.08,92.08,3236.0,91.6588,91.6687,91.4701,91.4701,3236.0
2023-11-30 13:00:00,92.08,92.08,91.59,91.62,17301.0,91.4701,91.4701,90.9833,91.0131,17301.0
2023-11-30 13:10:00,91.59,91.76,91.59,91.68,5185.0,90.9833,91.1522,90.9833,91.0727,5185.0
2023-11-30 13:20:00,91.71,91.78,91.54,91.58,6511.0,91.1025,91.172,90.9336,90.9734,6511.0
2023-11-30 13:30:00,91.6,91.73,91.46,91.72,6278.0,90.9932,91.1224,90.8542,91.1124,6278.0
2023-11-30 13:40:00,91.74,91.77,91.57,91.59,5578.0,91.1323,91.1621,90.9634,90.9833,5578.0
2023-11-30 13:50:00,91.6,91.63,91.52,91.61,5822.0,90.9932,91.023,90.9138,91.0032,5822.0
2023-11-30 14:00:00,91.62,91.71,91.59,91.7,6025.0,91.0131,91.1025,90.9833,91.0926,6025.0
2023-11-30 14:10:00,91.72,91.81,91.65,91.78,14964.0,91.1124,91.2018,91.0429,91.172,14964.0
2023-11-30 14:20:00,91.76,91.8,91.62,91.62,12028.0,91.1522,91.1919,91.0131,91.0131,12028.0
2023-11-30 14:30:00,91.64,91.75,91.62,91.73,11780.0,91.033,91.1422,91.0131,91.1224,11780.0
2023-11-30 14:40:00,91.78,91.96,91.78,91.96,7638.0,91.172,91.3509,91.172,91.3509,7638.0
2023-11-30 14:50:00,91.98,92.01,91.81,91.83,11347.0,91.3707,91.4005,91.2018,91.2217,11347.0
2023-11-30 15:00:00,91.83,91.83,91.5,91.51,15155.0,91.2217,91.2217,90.8939,90.9038,15155.0
2023-11-30 15:10:00,91.49,91.63,91.49,91.56,5569.0,90.884,91.023,90.884,90.9535,5569.0
2023-11-30 15:20:00,91.62,91.65,91.34,91.39,11179.0,91.0131,91.0429,90.735,90.7846,11179.0
2023-11-30 15:30:00,91.38,91.48,91.28,91.35,10279.0,90.7747,90.874,90.6754,90.7449,10279.0
2023-11-30 15:40:00,91.35,91.69,91.33,91.58,17736.0,90.7449,91.0826,90.725,90.9734,17736.0
2023-11-30 15:50:00,91.59,92.3,91.59,92.23,95656.0,90.9833,91.6886,90.9833,91.6191,95656.0
2023-12-01 09:30:00,91.76,92.19,91.12,91.51,23142.0,91.1522,91.5793,90.5164,90.9038,23142.0
2023-12-01 09:40:00,91.57,91.95,91.42,91.74,13630.0,90.9634,91.3409,90.8144,91.1323,13630.0
2023-12-01 09:50:00,91.67,92.13,91.55,92.06,6786.0,91.0628,91.5197,90.9436,91.4502,6786.0
2023-12-01 10:00:00,92.12,92.63,92.11,92.31,13016.0,91.5098,92.0164,91.4999,91.6985,13016.0
2023-12-01 10:10:00,92.4,92.43,91.98,92.2,6461.0,91.7879,91.8177,91.3707,91.5893,6461.0
2023-12-01 10:20:00,92.21,92.25,91.98,91.98,4732.0,91.5992,91.6389,91.3707,91.3707,4732.0
2023-12-01 10:30:00,91.97,92.55,91.97,92.49,5048.0,91.3608,91.9369,91.3608,91.8773,5048.0
2023-12-01 10:40:00,92.52,92.65,92.47,92.58,3030.0,91.9071,92.0363,91.8575,91.9667,3030.0
2023-12-01 10:50:00,92.6,92.84,92.6,92.83,4033.0,91.9866,92.225,91.9866,92.2151,4033.0
2023-12-01 11:00:00,92.83,92.95,92.47,92.95,7605.0,92.2151,92.3343,91.8575,92.3343,7605.0
2023-12-01 11:10:00,93.03,93.31,92.92,93.26,3458.0,92.4138,92.6919,92.3045,92.6422,3458.0
2023-12-01 11:20:00,93.28,93.28,93.0,93.2,19475.0,92.6621,92.6621,92.384,92.5826,19475.0
2023-12-01 11:30:00,93.19,93.54,93.0,93.4,6686.0,92.5727,92.9204,92.384,92.7813,6686.0
2023-12-01 11:40:00,93.31,93.74,93.29,93.52,7763.0,92.6919,93.1191,92.672,92.9005,7763.0
2023-12-01 11:50:00,93.56,93.77,93.45,93.61,5575.0,92.9403,93.1489,92.831,92.9899,5575.0
2023-12-01 12:00:00,93.57,93.69,93.54,93.62,5858.0,92.9502,93.0694,92.9204,92.9999,5858.0
2023-12-01 12:10:00,93.6,93.86,93.51,93.54,10950.0,92.98,93.2383,92.8906,92.9204,10950.0
2023-12-01 12:20:00,93.52,93.61,93.43,93.58,2537.0,92.9005,92.9899,92.8111,92.9601,2537.0
2023-12-01 12:30:00,93.51,93.69,93.51,93.67,4429.0,92.8906,93.0694,92.8906,93.0495,4429.0
2023-12-01 12:40:00,93.63,93.89,93.62,93.88,3540.0,93.0098,93.2681,92.9999,93.2581,3540.0
2023-12-01 12:50:00,93.86,93.86,93.69,93.75,5951.0,93.2383,93.2383,93.0694,93.129,5951.0
2023-12-01 13:00:00,93.8,93.89,93.71,93.84,15320.0,93.1787,93.2681,93.0893,93.2184,15320.0
2023-12-01 13:10:00,93.87,93.87,93.56,93.66,6912.0,93.2482,93.2482,92.9403,93.0396,6912.0
2023-12-01 13:20:00,93.7,93.77,93.59,93.59,5711.0,93.0793,93.1489,92.9701,92.9701,5711.0
2023-12-01 13:30:00,93.58,93.66,93.46,93.52,4941.0,92.9601,93.0396,92.8409,92.9005,4941.0
2023-12-01 13:40:00,93.51,93.57,93.46,93.49,2446.0,92.8906,92.9502,92.8409,92.8707,2446.0
2023-12-01 13:50:00,93.48,93.58,93.44,93.51,3243.0,92.8608,92.9601,92.821,92.8906,3243.0
2023-12-01 14:00:00,93.49,93.6,93.4,93.47,7516.0,92.8707,92.98,92.7813,92.8508,7516.0
2023-12-01 14:10:00,93.47,93.62,93.45,93.55,10737.0,92.8508,92.9999,92.831,92.9303,10737.0
2023-12-01 14:20:00,93.51,93.61,93.49,93.56,8478.0,92.8906,92.9899,92.8707,92.9403,8478.0
2023-12-01 14:30:00,93.56,93.68,93.56,93.65,6997.0,92.9403,93.0595,92.9403,93.0297,6997.0
2023-12-01 14:40:00,93.67,93.67,93.44,93.55,6073.0,93.0495,93.0495,92.821,92.9303,6073.0
2023-12-01 14:50:00,93.54,93.65,93.52,93.65,3608.0,92.9204,93.0297,92.9005,93.0297,3608.0
2023-12-01 15:00:00,93.64,93.65,93.45,93.49,3074.0,93.0197,93.0297,92.831,92.8707,3074.0
2023-12-01 15:10:00,93.54,93.63,93.54,93.56,2825.0,92.9204,93.0098,92.9204,92.9403,2825.0
2023-12-01 15:20:00,93.6,93.82,93.59,93.81,6772.0,92.98,93.1985,92.9701,93.1886,6772.0
2023-12-01 15:30:00,93.81,93.86,93.71,93.76,12499.0,93.1886,93.2383,93.0893,93.1389,12499.0
2023-12-01 15:40:00,93.76,93.89,93.74,93.8,16199.0,93.1389,93.2681,93.1191,93.1787,16199.0
2023-12-01 15:50:00,93.75,93.92,93.65,93.87,80950.0,93.129,93.2979,93.0297,93.2482,80950.0
2023-12-04 09:30:00,93.12,93.45,93.05,93.12,12553.0,92.5032,92.831,92.4336,92.5032,12553.0
2023-12-04 09:40:00,93.0,93.0,92.56,92.92,5161.0,92.384,92.384,91.9469,92.3045,5161.0
2023-12-04 09:50:00,92.86,92.98,92.56,92.74,4254.0,92.2449,92.3641,91.9469,92.1257,4254.0
2023-12-04 10:00:00,92.58,92.65,92.25,92.6,9513.0,91.9667,92.0363,91.6389,91.9866,9513.0
2023-12-04 10:10:00,92.57,92.88,92.53,92.56,8534.0,91.9568,92.2648,91.9171,91.9469,8534.0
2023-12-04 10:20:00,92.52,92.52,91.99,92.07,9312.0,91.9071,91.9071,91.3807,91.4601,9312.0
2023-12-04 10:30:00,92.0,92.0,91.49,91.73,33519.0,91.3906,91.3906,90.884,91.1224,33519.0
2023-12-04 10:40:00,91.72,91.79,91.5,91.79,11499.0,91.1124,91.182,90.8939,91.182,11499.0
2023-12-04 10:50:00,91.7,91.7,91.27,91.38,6969.0,91.0926,91.0926,90.6654,90.7747,6969.0
2023-12-04 11:00:00,91.35,91.51,91.34,91.44,3724.0,90.7449,90.9038,90.735,90.8343,3724.0
2023-12-04 11:10:00,91.44,91.59,91.27,91.59,4627.0,90.8343,90.9833,90.6654,90.9833,4627.0
2023-12-04 11:20:00,91.64,91.83,91.6,91.83,7528.0,91.033,91.2217,90.9932,91.2217,7528.0
2023-12-04 11:30:00,91.8,91.97,91.69,91.93,7663.0,91.1919,91.3608,91.0826,91.321,7663.0
2023-12-04 11:40:00,91.99,92.14,91.92,92.03,7278.0,91.3807,91.5297,91.3111,91.4204,7278.0
2023-12-04 11:50:00,92.08,92.32,92.08,92.32,6332.0,91.4701,91.7085,91.4701,91.7085,6332.0
2023-12-04 12:00:00,92.32,92.32,92.09,92.17,5161.0,91.7085,91.7085,91.48,91.5595,5161.0
2023-12-04 12:10:00,92.2,92.3,92.12,92.28,7617.0,91.5893,91.6886,91.5098,91.6687,7617.0
2023-12-04 12:20:00,92.31,92.36,92.17,92.28,8692.0,91.6985,91.7482,91.5595,91.6687,8692.0
2023-12-04 12:30:00,92.3,92.47,92.26,92.37,5297.0,91.6886,91.8575,91.6489,91.7581,5297.0
2023-12-04 12:40:00,92.35,92.54,92.34,92.48,4982.0,91.7383,91.927,91.7283,91.8674,4982.0
2023-12-04 12:50:00,92.46,92.69,92.46,92.66,3134.0,91.8475,92.076,91.8475,92.0462,3134.0
2023-12-04 13:00:00,92.69,92.69,92.44,92.45,7373.0,92.076,92.076,91.8277,91.8376,7373.0
2023-12-04 13:10:00,92.47,92.61,92.47,92.6,5060.0,91.8575,91.9965,91.8575,91.9866,5060.0
2023-12-04 13:20:00,92.59,92.63,92.34,92.41,7383.0,91.9767,92.0164,91.7283,91.7979,7383.0
2023-12-04 13:30:00,92.38,92.55,92.35,92.49,8085.0,91.7681,91.9369,91.7383,91.8773,8085.0
2023-12-04 13:40:00,92.52,92.52,92.38,92.38,4810.0,91.9071,91.9071,91.7681,91.7681,4810.0
2023-12-04 13:50:00,92.38,92.43,92.35,92.37,7181.0,91.7681,91.8177,91.7383,91.7581,7181.0
2023-12-04 14:00:00,92.38,92.4,92.16,92.25,13964.0,91.7681,91.7879,91.5495,91.6389,13964.0
2023-12-04 14:10:00,92.25,92.54,92.24,92.44,8977.0,91.6389,91.927,91.629,91.8277,8977.0
2023-12-04 14:20:00,92.46,92.5,92.4,92.4,5894.0,91.8475,91.8873,91.7879,91.7879,5894.0
2023-12-04 14:30:00,92.4,92.59,92.36,92.49,4821.0,91.7879,91.9767,91.7482,91.8773,4821.0
2023-12-04 14:40:00,92.5,92.6,92.5,92.53,4249.0,91.8873,91.9866,91.8873,91.9171,4249.0
2023-12-04 14:50:00,92.52,92.66,92.52,92.6,5600.0,91.9071,92.0462,91.9071,91.9866,5600.0
2023-12-04 15:00:00,92.61,92.63,92.27,92.28,18300.0,91.9965,92.0164,91.6588,91.6687,18300.0
2023-12-04 15:10:00,92.26,92.34,92.21,92.34,9049.0,91.6489,91.7283,91.5992,91.7283,9049.0
2023-12-04 15:20:00,92.36,92.68,92.36,92.68,21856.0,91.7482,92.0661,91.7482,92.0661,21856.0
2023-12-04 15:30:00,92.7,92.75,92.53,92.67,27643.0,92.0859,92.1356,91.9171,92.0561,27643.0
2023-12-04 15:40:00,92.66,93.11,92.66,93.11,37460.0,92.0462,92.4932,92.0462,92.4932,37460.0
2023-12-04 15:50:00,93.12,93.32,93.11,93.15,116295.0,92.5032,92.7018,92.4932,92.533,116295.0
2023-12-05 09:30:00,92.21,92.22,90.84,90.84,29646.0,91.5992,91.6091,90.2383,90.2383,29646.0
2023-12-05 09:40:00,90.84,91.44,90.24,91.17,37778.0,90.2383,90.8343,89.6422,90.5661,37778.0
2023-12-05 09:50:00,91.19,91.6,91.12,91.41,6523.0,90.586,90.9932,90.5164,90.8045,6523.0
2023-12-05 10:00:00,91.73,91.91,91.65,91.69,12105.0,91.1224,91.3012,91.0429,91.0826,12105.0
2023-12-05 10:10:00,91.69,91.77,91.37,91.51,7542.0,91.0826,91.1621,90.7648,90.9038,7542.0
2023-12-05 10:20:00,91.54,91.72,91.22,91.4,7900.0,90.9336,91.1124,90.6158,90.7946,7900.0
2023-12-05 10:30:00,91.43,91.54,91.22,91.33,9623.0,90.8244,90.9336,90.6158,90.725,9623.0
2023-12-05 10:40:00,91.31,91.69,91.26,91.69,7079.0,90.7052,91.0826,90.6555,91.0826,7079.0
2023-12-05 10:50:00,91.64,91.74,91.58,91.74,3327.0,91.033,91.1323,90.9734,91.1323,3327.0
2023-12-05 11:00:00,91.73,91.73,91.59,91.59,4036.0,91.1224,91.1224,90.9833,90.9833,4036.0
2023-12-05 11:10:00,91.6,91.6,91.13,91.25,8085.0,90.9932,90.9932,90.5263,90.6456,8085.0
2023-12-05 11:20:00,91.25,91.33,91.08,91.3,10878.0,90.6456,90.725,90.4767,90.6952,10878.0
2023-12-05 11:30:00,91.34,91.56,91.34,91.4,4114.0,90.735,90.9535,90.735,90.7946,4114.0
2023-12-05 11:40:00,91.46,91.5,91.35,91.43,6840.0,90.8542,90.8939,90.7449,90.8244,6840.0
2023-12-05 11:50:00,91.45,91.48,90.97,91.17,7141.0,90.8442,90.874,90.3674,90.5661,7141.0
2023-12-05 12:00:00,91.23,91.31,91.19,91.25,4019.0,90.6257,90.7052,90.586,90.6456,4019.0
2023-12-05 12:10:00,91.22,91.26,91.15,91.21,7518.0,90.6158,90.6555,90.5462,90.6058,7518.0
2023-12-05 12:20:00,91.19,91.24,91.05,91.08,8233.0,90.586,90.6356,90.4469,90.4767,8233.0
2023-12-05 12:30:00,91.07,91.07,90.77,90.77,4962.0,90.4667,90.4667,90.1687,90.1687,4962.0
2023-12-05 12:40:00,90.74,90.74,90.52,90.72,6226.0,90.1389,90.1389,89.9204,90.1191,6226.0
2023-12-05 12:50:00,90.72,90.93,90.64,90.92,5369.0,90.1191,90.3277,90.0396,90.3177,5369.0
2023-12-05 13:00:00,90.91,91.05,90.77,90.98,4981.0,90.3078,90.4469,90.1687,90.3773,4981.0
2023-12-05 13:10:00,90.98,91.17,90.95,91.15,4389.0,90.3773,90.5661,90.3475,90.5462,4389.0
2023-12-05 13:20:00,91.16,91.21,91.01,91.01,3925.0,90.5561,90.6058,90.4071,90.4071,3925.0
2023-12-05 13:30:00,91.02,91.04,90.9,90.91,4611.0,90.4171,90.4369,90.2979,90.3078,4611.0
2023-12-05 13:40:00,90.93,91.02,90.84,90.9,5402.0,90.3277,90.4171,90.2383,90.2979,5402.0
2023-12-05 13:50:00,90.92,91.06,90.92,90.98,4184.0,90.3177,90.4568,90.3177,90.3773,4184.0
2023-12-05 14:00:00,91.01,91.01,90.87,90.96,6889.0,90.4071,90.4071,90.2681,90.3575,6889.0
2023-12-05 14:10:00,91.02,91.17,90.98,91.15,5212.0,90.4171,90.5661,90.3773,90.5462,5212.0
2023-12-05 14:20:00,91.18,91.22,91.05,91.2,4670.0,90.576,90.6158,90.4469,90.5959,4670.0
2023-12-05 14:30:00,91.22,91.22,91.05,91.07,4500.0,90.6158,90.6158,90.4469,90.4667,4500.0
2023-12-05 14:40:00,91.11,91.11,90.94,91.03,5213.0,90.5065,90.5065,90.3376,90.427,5213.0
2023-12-05 14:50:00,91.07,91.24,91.07,91.21,3369.0,90.4667,90.6356,90.4667,90.6058,3369.0
2023-12-05 15:00:00,91.23,91.4,91.17,91.4,12811.0,90.6257,90.7946,90.5661,90.7946,12811.0
2023-12-05 15:10:00,91.42,91.7,91.42,91.63,12674.0,90.8144,91.0926,90.8144,91.023,12674.0
2023-12-05 15:20:00,91.65,91.67,91.5,91.5,7409.0,91.0429,91.0628,90.8939,90.8939,7409.0
2023-12-05 15:30:00,91.52,91.53,91.31,91.31,8413.0,90.9138,90.9237,90.7052,90.7052,8413.0
2023-12-05 15:40:00,91.3,91.44,91.23,91.33,23356.0,90.6952,90.8343,90.6257,90.725,23356.0
2023-12-05 15:50:00,91.29,91.48,91.13,91.22,97481.0,90.6853,90.874,90.5263,90.6158,97481.0
2023-12-06 09:30:00,92.74,93.05,92.02,92.09,16616.0,92.1257,92.4336,91.4105,91.48,16616.0
2023-12-06 09:40:00,92.09,92.56,91.82,92.51,10517.0,91.48,91.9469,91.2118,91.8972,10517.0
2023-12-06 09:50:00,92.48,92.95,92.44,92.95,7318.0,91.8674,92.3343,91.8277,92.3343,7318.0
2023-12-06 10:00:00,92.92,93.17,92.82,93.17,15256.0,92.3045,92.5528,92.2052,92.5528,15256.0
2023-12-06 10:10:00,93.19,93.19,92.92,93.06,8788.0,92.5727,92.5727,92.3045,92.4436,8788.0
2023-12-06 10:20:00,93.01,93.05,92.72,92.8,10015.0,92.3939,92.4336,92.1058,92.1853,10015.0
2023-12-06 10:30:00,92.87,93.25,92.87,93.17,4408.0,92.2548,92.6323,92.2548,92.5528,4408.0
2023-12-06 10:40:00,93.14,93.24,93.01,93.06,9295.0,92.523,92.6224,92.3939,92.4436,9295.0
2023-12-06 10:50:00,93.02,93.08,92.86,92.97,6162.0,92.4038,92.4634,92.2449,92.3542,6162.0
2023-12-06 11:00:00,92.99,93.04,92.84,92.9,5853.0,92.374,92.4237,92.225,92.2846,5853.0
2023-12-06 11:10:00,92.89,93.1,92.88,92.99,6403.0,92.2747,92.4833,92.2648,92.374,6403.0
2023-12-06 11:20:00,93.02,93.02,92.81,92.81,19737.0,92.4038,92.4038,92.1952,92.1952,19737.0
2023-12-06 11:30:00,92.82,92.85,92.57,92.59,10358.0,92.2052,92.235,91.9568,91.9767,10358.0
2023-12-06 11:40:00,92.59,92.66,92.47,92.53,5554.0,91.9767,92.0462,91.8575,91.9171,5554.0
2023-12-06 11:50:00,92.49,92.69,92.49,92.69,7165.0,91.8773,92.076,91.8773,92.076,7165.0
2023-12-06 12:00:00,92.71,92.71,92.49,92.56,89475.0,92.0959,92.0959,91.8773,91.9469,89475.0
2023-12-06 12:10:00,92.57,92.73,92.42,92.42,8470.0,91.9568,92.1157,91.8078,91.8078,8470.0
2023-12-06 12:20:00,92.42,92.59,92.41,92.46,11408.0,91.8078,91.9767,91.7979,91.8475,11408.0
2023-12-06 12:30:00,92.43,92.43,92.28,92.31,4312.0,91.8177,91.8177,91.6687,91.6985,4312.0
2023-12-06 12:40:00,92.34,92.37,92.14,92.18,5387.0,91.7283,91.7581,91.5297,91.5694,5387.0
2023-12-06 12:50:00,92.17,92.23,91.93,91.94,5683.0,91.5595,91.6191,91.321,91.331,5683.0
2023-12-06 13:00:00,91.98,92.06,91.79,91.94,6305.0,91.3707,91.4502,91.182,91.331,6305.0
2023-12-06 13:10:00,91.95,92.22,91.95,92.2,8523.0,91.3409,91.6091,91.3409,91.5893,8523.0
2023-12-06 13:20:00,92.26,92.26,92.07,92.24,5040.0,91.6489,91.6489,91.4601,91.629,5040.0
2023-12-06 13:30:00,92.24,92.26,92.12,92.2,6671.0,91.629,91.6489,91.5098,91.5893,6671.0
2023-12-06 13:40:00,92.16,92.16,91.99,92.09,7124.0,91.5495,91.5495,91.3807,91.48,7124.0
2023-12-06 13:50:00,92.11,92.28,92.11,92.26,5832.0,91.4999,91.6687,91.4999,91.6489,5832.0
2023-12-06 14:00:00,92.31,92.31,92.1,92.1,4863.0,91.6985,91.6985,91.4899,91.4899,4863.0
2023-12-06 14:10:00,92.09,92.13,91.99,92.02,8870.0,91.48,91.5197,91.3807,91.4105,8870.0
2023-12-06 14:20:00,92.03,92.04,91.91,91.92,6135.0,91.4204,91.4303,91.3012,91.3111,6135.0
2023-12-06 14:30:00,91.93,92.13,91.9,92.06,13798.0,91.321,91.5197,91.2912,91.4502,13798.0
2023-12-06 14:40:00,92.08,92.09,91.93,91.99,5442.0,91.4701,91.48,91.321,91.3807,5442.0
2023-12-06 14:50:00,91.99,92.0,91.78,91.79,6689.0,91.3807,91.3906,91.172,91.182,6689.0
2023-12-06 15:00:00,91.75,91.9,91.75,91.75,6138.0,91.1422,91.2912,91.1422,91.1422,6138.0
2023-12-06 15:10:00,91.75,91.78,91.61,91.65,11622.0,91.1422,91.172,91.0032,91.0429,11622.0
2023-12-06 15:20:00,91.64,91.64,91.44,91.53,36616.0,91.033,91.033,90.8343,90.9237,36616.0
2023-12-06 15:30:00,91.53,91.65,91.46,91.56,14263.0,90.9237,91.0429,90.8542,90.9535,14263.0
2023-12-06 15:40:00,91.57,91.7,91.56,91.6,20349.0,90.9634,91.0926,90.9535,90.9932,20349.0
2023-12-06 15:50:00,91.59,91.66,91.12,91.23,217071.0,90.9833,91.0528,90.5164,90.6257,217071.0
2023-12-07 09:30:00,91.99,92.08,91.25,91.25,16734.0,91.3807,91.4701,90.6456,90.6456,16734.0
2023-12-07 09:40:00,91.25,91.6,91.11,91.15,8817.0,90.6456,90.9932,90.5065,90.5462,8817.0
2023-12-07 09:50:00,91.31,91.7,91.3,91.66,14359.0,90.7052,91.0926,90.6952,91.0528,14359.0
2023-12-07 10:00:00,91.61,91.85,91.51,91.64,24704.0,91.0032,91.2416,90.9038,91.033,24704.0
2023-12-07 10:10:00,91.7,92.13,91.7,92.06,10841.0,91.0926,91.5197,91.0926,91.4502,10841.0
2023-12-07 10:20:00,92.18,92.36,92.07,92.18,12487.0,91.5694,91.7482,91.4601,91.5694,12487.0
2023-12-07 10:30:00,92.23,92.28,92.11,92.16,12809.0,91.6191,91.6687,91.4999,91.5495,12809.0
2023-12-07 10:40:00,92.17,92.18,91.99,92.06,9392.0,91.5595,91.5694,91.3807,91.4502,9392.0
2023-12-07 10:50:00,92.03,92.25,91.99,92.2,12845.0,91.4204,91.6389,91.3807,91.5893,12845.0
2023-12-07 11:00:00,92.31,92.31,92.13,92.18,6165.0,91.6985,91.6985,91.5197,91.5694,6165.0
2023-12-07 11:10:00,92.16,92.17,91.52,91.52,6875.0,91.5495,91.5595,90.9138,90.9138,6875.0
2023-12-07 11:20:00,91.56,91.93,91.55,91.92,5918.0,90.9535,91.321,90.9436,91.3111,5918.0
2023-12-07 11:30:00,91.89,92.3,91.85,92.3,7794.0,91.2813,91.6886,91.2416,91.6886,7794.0
2023-12-07 11:40:00,92.36,92.43,92.24,92.41,5545.0,91.7482,91.8177,91.629,91.7979,5545.0
2023-12-07 11:50:00,92.44,92.44,92.12,92.25,10886.0,91.8277,91.8277,91.5098,91.6389,10886.0
2023-12-07 12:00:00,92.3,92.3,92.11,92.23,6700.0,91.6886,91.6886,91.4999,91.6191,6700.0
2023-12-07 12:10:00,92.27,92.39,92.14,92.36,5210.0,91.6588,91.778,91.5297,91.7482,5210.0
2023-12-07 12:20:00,92.36,92.39,92.25,92.33,17443.0,91.7482,91.778,91.6389,91.7184,17443.0
2023-12-07 12:30:00,92.32,92.38,92.22,92.3,5449.0,91.7085,91.7681,91.6091,91.6886,5449.0
2023-12-07 12:40:00,92.33,92.41,92.29,92.29,8556.0,91.7184,91.7979,91.6787,91.6787,8556.0
2023-12-07 12:50:00,92.26,92.41,92.22,92.23,5764.0,91.6489,91.7979,91.6091,91.6191,5764.0
2023-12-07 13:00:00,92.19,92.39,92.19,92.38,6124.0,91.5793,91.778,91.5793,91.7681,6124.0
2023-12-07 13:10:00,92.36,92.37,92.21,92.22,9603.0,91.7482,91.7581,91.5992,91.6091,9603.0
2023-12-07 13:20:00,92.2,92.26,92.06,92.12,9671.0,91.5893,91.6489,91.4502,91.5098,9671.0
2023-12-07 13:30:00,92.1,92.33,92.1,92.31,6053.0,91.4899,91.7184,91.4899,91.6985,6053.0
2023-12-07 13:40:00,92.27,92.32,92.23,92.24,3982.0,91.6588,91.7085,91.6191,91.629,3982.0
2023-12-07 13:50:00,92.22,92.3,92.22,92.27,3713.0,91.6091,91.6886,91.6091,91.6588,3713.0
2023-12-07 14:00:00,92.25,92.44,92.25,92.41,27855.0,91.6389,91.8277,91.6389,91.7979,27855.0
2023-12-07 14:10:00,92.43,92.63,92.36,92.63,15211.0,91.8177,92.0164,91.7482,92.0164,15211.0
2023-12-07 14:20:00,92.62,92.75,92.58,92.6,14448.0,92.0065,92.1356,91.9667,91.9866,14448.0
2023-12-07 14:30:00,92.58,92.58,92.4,92.41,4637.0,91.9667,91.9667,91.7879,91.7979,4637.0
2023-12-07 14:40:00,92.45,92.61,92.4,92.43,6802.0,91.8376,91.9965,91.7879,91.8177,6802.0
2023-12-07 14:50:00,92.45,92.6,92.45,92.56,5149.0,91.8376,91.9866,91.8376,91.9469,5149.0
2023-12-07 15:00:00,92.55,92.88,92.55,92.86,8730.0,91.9369,92.2648,91.9369,92.2449,8730.0
2023-12-07 15:10:00,92.9,93.03,92.85,93.03,12368.0,92.2846,92.4138,92.235,92.4138,12368.0
2023-12-07 15:20:00,93.0,93.02,92.73,92.73,15473.0,92.384,92.4038,92.1157,92.1157,15473.0
2023-12-07 15:30:00,92.66,92.79,92.66,92.69,13815.0,92.0462,92.1754,92.0462,92.076,13815.0
2023-12-07 15:40:00,92.71,92.9,92.71,92.82,25574.0,92.0959,92.2846,92.0959,92.2052,25574.0
2023-12-07 15:50:00,92.83,93.01,92.56,92.58,93634.0,92.2151,92.3939,91.9469,91.9667,93634.0
2023-12-08 09:30:00,92.26,92.97,92.16,92.84,19344.0,91.6489,92.3542,91.5495,92.225,19344.0
2023-12-08 09:40:00,92.76,93.22,92.65,93.22,5030.0,92.1456,92.6025,92.0363,92.6025,5030.0
2023-12-08 09:50:00,93.18,93.18,92.72,92.8,3330.0,92.5628,92.5628,92.1058,92.1853,3330.0
2023-12-08 10:00:00,92.89,93.43,92.88,93.35,10282.0,92.2747,92.8111,92.2648,92.7316,10282.0
2023-12-08 10:10:00,93.43,93.45,93.19,93.4,10036.0,92.8111,92.831,92.5727,92.7813,10036.0
2023-12-08 10:20:00,93.41,93.57,93.36,93.51,8989.0,92.7912,92.9502,92.7416,92.8906,8989.0
2023-12-08 10:30:00,93.5,93.56,92.94,93.01,9708.0,92.8806,92.9403,92.3244,92.3939,9708.0
2023-12-08 10:40:00,93.02,93.3,93.02,93.2,4566.0,92.4038,92.682,92.4038,92.5826,4566.0
2023-12-08 10:50:00,93.22,93.44,93.17,93.34,11870.0,92.6025,92.821,92.5528,92.7217,11870.0
2023-12-08 11:00:00,93.32,93.32,92.82,92.82,4314.0,92.7018,92.7018,92.2052,92.2052,4314.0
2023-12-08 11:10:00,92.8,92.8,92.33,92.33,11698.0,92.1853,92.1853,91.7184,91.7184,11698.0
2023-12-08 11:20:00,92.28,92.66,92.28,92.64,5431.0,91.6687,92.0462,91.6687,92.0263,5431.0
2023-12-08 11:30:00,92.65,92.66,92.11,92.12,6735.0,92.0363,92.0462,91.4999,91.5098,6735.0
2023-12-08 11:40:00,92.15,92.2,92.03,92.18,4811.0,91.5396,91.5893,91.4204,91.5694,4811.0
2023-12-08 11:50:00,92.17,92.22,92.12,92.18,5639.0,91.5595,91.6091,91.5098,91.5694,5639.0
2023-12-08 12:00:00,92.22,92.3,92.14,92.14,6008.0,91.6091,91.6886,91.5297,91.5297,6008.0
2023-12-08 12:10:00,92.14,92.16,91.84,92.13,6017.0,91.5297,91.5495,91.2316,91.5197,6017.0
2023-12-08 12:20:00,92.16,92.31,92.16,92.27,3448.0,91.5495,91.6985,91.5495,91.6588,3448.0
2023-12-08 12:30:00,92.33,92.33,92.18,92.26,3200.0,91.7184,91.7184,91.5694,91.6489,3200.0
2023-12-08 12:40:00,92.29,92.45,92.29,92.39,4356.0,91.6787,91.8376,91.6787,91.778,4356.0
2023-12-08 12:50:00,92.42,92.47,92.32,92.36,5382.0,91.8078,91.8575,91.7085,91.7482,5382.0
2023-12-08 13:00:00,92.39,92.46,92.36,92.38,4667.0,91.778,91.8475,91.7482,91.7681,4667.0
2023-12-08 13:10:00,92.44,92.55,92.4,92.46,5299.0,91.8277,91.9369,91.7879,91.8475,5299.0
2023-12-08 13:20:00,92.42,92.62,92.38,92.62,4728.0,91.8078,92.0065,91.7681,92.0065,4728.0
2023-12-08 13:30:00,92.55,92.58,92.46,92.55,3650.0,91.9369,91.9667,91.8475,91.9369,3650.0
2023-12-08 13:40:00,92.54,92.89,92.51,92.88,7466.0,91.927,92.2747,91.8972,92.2648,7466.0
2023-12-08 13:50:00,92.89,92.93,92.8,92.82,5799.0,92.2747,92.3144,92.1853,92.2052,5799.0
2023-12-08 14:00:00,92.8,92.81,92.6,92.72,12616.0,92.1853,92.1952,91.9866,92.1058,12616.0
2023-12-08 14:10:00,92.7,92.85,92.68,92.79,11750.0,92.0859,92.235,92.0661,92.1754,11750.0
2023-12-08 14:20:00,92.74,92.89,92.71,92.8,7132.0,92.1257,92.2747,92.0959,92.1853,7132.0
2023-12-08 14:30:00,92.79,92.85,92.6,92.72,5900.0,92.1754,92.235,91.9866,92.1058,5900.0
2023-12-08 14:40:00,92.74,92.82,92.7,92.73,7041.0,92.1257,92.2052,92.0859,92.1157,7041.0
2023-12-08 14:50:00,92.71,92.74,92.64,92.74,8175.0,92.0959,92.1257,92.0263,92.1257,8175.0
2023-12-08 15:00:00,92.75,92.75,92.39,92.56,8061.0,92.1356,92.1356,91.778,91.9469,8061.0
2023-12-08 15:10:00,92.57,92.64,92.48,92.56,7023.0,91.9568,92.0263,91.8674,91.9469,7023.0
2023-12-08 15:20:00,92.54,92.69,92.47,92.6,11385.0,91.927,92.076,91.8575,91.9866,11385.0
2023-12-08 15:30:00,92.6,92.62,92.52,92.54,10599.0,91.9866,92.0065,91.9071,91.927,10599.0
2023-12-08 15:40:00,92.56,92.58,92.37,92.41,15393.0,91.9469,91.9667,91.7581,91.7979,15393.0
2023-12-08 15:50:00,92.4,92.53,92.08,92.29,149162.0,91.7879,91.9171,91.4701,91.6787,149162.0
2023-12-11 09:30:00,93.43,94.83,93.36,94.83,40986.0,92.8111,94.2018,92.7416,94.2018,40986.0
2023-12-11 09:40:00,94.75,95.75,94.64,95.42,35855.0,94.1224,95.1157,94.0131,94.7879,35855.0
2023-12-11 09:50:00,95.36,95.81,95.33,95.69,21322.0,94.7283,95.1753,94.6985,95.0561,21322.0
2023-12-11 10:00:00,95.63,95.73,95.43,95.53,13101.0,94.9965,95.0959,94.7979,94.8972,13101.0
2023-12-11 10:10:00,95.56,95.83,95.39,95.76,11757.0,94.927,95.1952,94.7581,95.1257,11757.0
2023-12-11 10:20:00,95.84,95.85,95.39,95.41,8859.0,95.2051,95.2151,94.7581,94.778,8859.0
2023-12-11 10:30:00,95.36,95.79,95.29,95.62,10666.0,94.7283,95.1555,94.6588,94.9866,10666.0
2023-12-11 10:40:00,95.66,95.88,95.39,95.74,15978.0,95.0263,95.2449,94.7581,95.1058,15978.0
2023-12-11 10:50:00,95.71,95.98,95.71,95.82,11246.0,95.076,95.3442,95.076,95.1853,11246.0
2023-12-11 11:00:00,95.83,95.93,95.58,95.59,9651.0,95.1952,95.2946,94.9469,94.9568,9651.0
2023-12-11 11:10:00,95.62,95.63,95.18,95.33,7164.0,94.9866,94.9965,94.5495,94.6985,7164.0
2023-12-11 11:20:00,95.33,95.54,95.19,95.52,10635.0,94.6985,94.9071,94.5595,94.8873,10635.0
2023-12-11 11:30:00,95.55,95.64,95.04,95.4,7566.0,94.9171,95.0065,94.4104,94.7681,7566.0
2023-12-11 11:40:00,95.36,95.65,95.32,95.65,7006.0,94.7283,95.0164,94.6886,95.0164,7006.0
2023-12-11 11:50:00,95.65,95.9,95.65,95.75,9539.0,95.0164,95.2648,95.0164,95.1157,9539.0
2023-12-11 12:00:00,95.78,95.84,95.65,95.8,9196.0,95.1455,95.2051,95.0164,95.1654,9196.0
2023-12-11 12:10:00,95.82,96.44,95.82,96.41,26480.0,95.1853,95.8012,95.1853,95.7714,26480.0
2023-12-11 12:20:00,96.39,96.61,96.31,96.61,11748.0,95.7515,95.97,95.672,95.97,11748.0
2023-12-11 12:30:00,96.58,96.85,96.51,96.83,15655.0,95.9402,96.2085,95.8707,96.1886,15655.0
2023-12-11 12:40:00,96.79,96.88,96.58,96.64,36794.0,96.1489,96.2383,95.9402,95.9998,36794.0
2023-12-11 12:50:00,96.64,96.75,96.47,96.55,51013.0,95.9998,96.1091,95.831,95.9104,51013.0
2023-12-11 13:00:00,96.54,96.62,96.36,96.6,26519.0,95.9005,95.98,95.7217,95.9601,26519.0
2023-12-11 13:10:00,96.57,96.71,96.53,96.68,14199.0,95.9303,96.0694,95.8906,96.0396,14199.0
2023-12-11 13:20:00,96.7,96.97,96.68,96.94,13925.0,96.0595,96.3277,96.0396,96.2979,13925.0
2023-12-11 13:30:00,97.0,97.07,96.93,96.96,15189.0,96.3575,96.427,96.2879,96.3177,15189.0
2023-12-11 13:40:00,96.96,97.14,96.95,97.12,8974.0,96.3177,96.4965,96.3078,96.4767,8974.0
2023-12-11 13:50:00,97.12,97.34,97.12,97.21,16074.0,96.4767,96.6952,96.4767,96.5661,16074.0
2023-12-11 14:00:00,97.2,97.3,97.07,97.18,15156.0,96.5561,96.6555,96.427,96.5363,15156.0
2023-12-11 14:10:00,97.18,97.18,96.79,96.8,9709.0,96.5363,96.5363,96.1489,96.1588,9709.0
2023-12-11 14:20:00,96.81,97.08,96.81,97.0,12425.0,96.1687,96.4369,96.1687,96.3575,12425.0
2023-12-11 14:30:00,96.98,96.98,96.72,96.83,10612.0,96.3376,96.3376,96.0793,96.1886,10612.0
2023-12-11 14:40:00,96.86,96.94,96.69,96.92,10510.0,96.2184,96.2979,96.0495,96.278,10510.0
2023-12-11 14:50:00,96.93,96.95,96.66,96.79,17720.0,96.2879,96.3078,96.0197,96.1489,17720.0
2023-12-11 15:00:00,96.81,97.06,96.57,97.04,14034.0,96.1687,96.4171,95.9303,96.3972,14034.0
2023-12-11 15:10:00,97.03,97.05,96.9,96.99,25863.0,96.3873,96.4071,96.2581,96.3475,25863.0
2023-12-11 15:20:00,96.98,96.99,96.54,96.58,30569.0,96.3376,96.3475,95.9005,95.9402,30569.0
2023-12-11 15:30:00,96.58,96.87,96.56,96.87,26803.0,95.9402,96.2283,95.9204,96.2283,26803.0
2023-12-11 15:40:00,96.87,97.02,96.83,96.95,36263.0,96.2283,96.3773,96.1886,96.3078,36263.0
2023-12-11 15:50:00,96.95,96.95,96.67,96.72,173396.0,96.3078,96.3078,96.0297,96.0793,173396.0
2023-12-12 09:30:00,96.31,97.1,96.13,96.9,32986.0,95.672,96.4568,95.4932,96.2581,32986.0
2023-12-12 09:40:00,97.02,97.02,96.4,96.99,8449.0,96.3773,96.3773,95.7614,96.3475,8449.0
2023-12-12 09:50:00,97.0,97.17,96.89,96.99,5951.0,96.3575,96.5263,96.2482,96.3475,5951.0
2023-12-12 10:00:00,97.0,97.01,96.73,96.85,9684.0,96.3575,96.3674,96.0893,96.2085,9684.0
2023-12-12 10:10:00,96.81,96.85,96.64,96.75,8991.0,96.1687,96.2085,95.9998,96.1091,8991.0
2023-12-12 10:20:00,96.79,96.8,96.56,96.6,4519.0,96.1489,96.1588,95.9204,95.9601,4519.0
2023-12-12 10:30:00,96.59,96.81,96.59,96.76,5845.0,95.9502,96.1687,95.9502,96.1191,5845.0
2023-12-12 10:40:00,96.79,96.98,96.71,96.84,6258.0,96.1489,96.3376,96.0694,96.1985,6258.0
2023-12-12 10:50:00,96.69,96.82,96.64,96.82,4657.0,96.0495,96.1787,95.9998,96.1787,4657.0
2023-12-12 11:00:00,96.83,96.93,96.77,96.77,7985.0,96.1886,96.2879,96.129,96.129,7985.0
2023-12-12 11:10:00,96.82,96.86,96.75,96.76,4002.0,96.1787,96.2184,96.1091,96.1191,4002.0
2023-12-12 11:20:00,96.78,96.81,96.57,96.63,3843.0,96.1389,96.1687,95.9303,95.9899,3843.0
2023-12-12 11:30:00,96.64,96.68,96.4,96.41,5901.0,95.9998,96.0396,95.7614,95.7714,5901.0
2023-12-12 11:40:00,96.39,96.62,96.39,96.61,4846.0,95.7515,95.98,95.7515,95.97,4846.0
2023-12-12 11:50:00,96.61,96.7,96.37,96.38,6373.0,95.97,96.0595,95.7316,95.7416,6373.0
2023-12-12 12:00:00,96.35,96.39,96.16,96.2,7257.0,95.7118,95.7515,95.523,95.5628,7257.0
2023-12-12 12:10:00,96.23,96.38,96.09,96.36,3940.0,95.5926,95.7416,95.4535,95.7217,3940.0
2023-12-12 12:20:00,96.38,96.44,96.31,96.38,7400.0,95.7416,95.8012,95.672,95.7416,7400.0
2023-12-12 12:30:00,96.42,96.62,96.41,96.48,4850.0,95.7813,95.98,95.7714,95.8409,4850.0
2023-12-12 12:40:00,96.52,96.58,96.45,96.46,3507.0,95.8806,95.9402,95.8111,95.821,3507.0
2023-12-12 12:50:00,96.51,96.58,96.45,96.56,3959.0,95.8707,95.9402,95.8111,95.9204,3959.0
2023-12-12 13:00:00,96.56,96.81,96.53,96.66,5985.0,95.9204,96.1687,95.8906,96.0197,5985.0
2023-12-12 13:10:00,96.63,96.76,96.6,96.71,6173.0,95.9899,96.1191,95.9601,96.0694,6173.0
2023-12-12 13:20:00,96.68,96.69,96.61,96.67,2430.0,96.0396,96.0495,95.97,96.0297,2430.0
2023-12-12 13:30:00,96.64,96.75,96.64,96.7,3055.0,95.9998,96.1091,95.9998,96.0595,3055.0
2023-12-12 13:40:00,96.72,96.74,96.6,96.7,6378.0,96.0793,96.0992,95.9601,96.0595,6378.0
2023-12-12 13:50:00,96.73,96.82,96.69,96.82,6224.0,96.0893,96.1787,96.0495,96.1787,6224.0
2023-12-12 14:00:00,96.79,96.79,96.6,96.68,7141.0,96.1489,96.1489,95.9601,96.0396,7141.0
2023-12-12 14:10:00,96.69,96.75,96.61,96.61,6400.0,96.0495,96.1091,95.97,95.97,6400.0
2023-12-12 14:20:00,96.59,96.68,96.55,96.59,3034.0,95.9502,96.0396,95.9104,95.9502,3034.0
2023-12-12 14:30:00,96.6,96.68,96.6,96.67,5862.0,95.9601,96.0396,95.9601,96.0297,5862.0
2023-12-12 14:40:00,96.7,96.7,96.58,96.61,4727.0,96.0595,96.0595,95.9402,95.97,4727.0
2023-12-12 14:50:00,96.61,96.62,96.55,96.58,5683.0,95.97,95.98,95.9104,95.9402,5683.0
2023-12-12 15:00:00,96.55,96.55,96.43,96.51,6989.0,95.9104,95.9104,95.7912,95.8707,6989.0
2023-12-12 15:10:00,96.48,96.61,96.44,96.45,7670.0,95.8409,95.97,95.8012,95.8111,7670.0
2023-12-12 15:20:00,96.45,96.6,96.42,96.48,4770.0,95.8111,95.9601,95.7813,95.8409,4770.0
2023-12-12 15:30:00,96.5,96.5,96.27,96.28,7307.0,95.8608,95.8608,95.6323,95.6422,7307.0
2023-12-12 15:40:00,96.29,96.32,96.15,96.2,8386.0,95.6522,95.682,95.5131,95.5628,8386.0
2023-12-12 15:50:00,96.19,96.38,96.13,96.32,85442.0,95.5528,95.7416,95.4932,95.682,85442.0
2023-12-13 09:30:00,96.18,96.69,96.17,96.38,14499.0,95.5429,96.0495,95.533,95.7416,14499.0
2023-12-13 09:40:00,96.56,96.61,96.22,96.31,8196.0,95.9204,95.97,95.5826,95.672,8196.0
2023-12-13 09:50:00,96.32,96.37,96.15,96.16,5396.0,95.682,95.7316,95.5131,95.523,5396.0
2023-12-13 10:00:00,96.1,96.34,96.1,96.29,5893.0,95.4634,95.7018,95.4634,95.6522,5893.0
2023-12-13 10:10:00,96.36,96.46,96.3,96.4,5400.0,95.7217,95.821,95.6621,95.7614,5400.0
2023-12-13 10:20:00,96.4,96.48,96.18,96.24,11427.0,95.7614,95.8409,95.5429,95.6025,11427.0
2023-12-13 10:30:00,96.27,96.3,96.08,96.24,6961.0,95.6323,95.6621,95.4436,95.6025,6961.0
2023-12-13 10:40:00,96.23,96.38,96.23,96.36,10284.0,95.5926,95.7416,95.5926,95.7217,10284.0
2023-12-13 10:50:00,96.36,96.36,96.21,96.3,4714.0,95.7217,95.7217,95.5727,95.6621,4714.0
2023-12-13 11:00:00,96.31,96.36,96.1,96.22,4249.0,95.672,95.7217,95.4634,95.5826,4249.0
2023-12-13 11:10:00,96.25,96.25,96.11,96.11,4529.0,95.6124,95.6124,95.4734,95.4734,4529.0
2023-12-13 11:20:00,96.14,96.18,95.9,96.0,6838.0,95.5032,95.5429,95.2648,95.3641,6838.0
2023-12-13 11:30:00,96.0,96.18,95.99,96.05,2520.0,95.3641,95.5429,95.3542,95.4138,2520.0
2023-12-13 11:40:00,96.03,96.12,96.0,96.12,4693.0,95.3939,95.4833,95.3641,95.4833,4693.0
2023-12-13 11:50:00,96.1,96.14,95.99,95.99,7641.0,95.4634,95.5032,95.3542,95.3542,7641.0
2023-12-13 12:00:00,96.01,96.02,95.84,95.89,5713.0,95.374,95.384,95.2051,95.2548,5713.0
2023-12-13 12:10:00,95.87,95.95,95.84,95.94,4650.0,95.2349,95.3144,95.2051,95.3045,4650.0
2023-12-13 12:20:00,95.94,96.05,95.94,95.95,4848.0,95.3045,95.4138,95.3045,95.3144,4848.0
2023-12-13 12:30:00,95.98,95.99,95.88,95.95,4284.0,95.3442,95.3542,95.2449,95.3144,4284.0
2023-12-13 12:40:00,95.98,95.99,95.84,95.84,4503.0,95.3442,95.3542,95.2051,95.2051,4503.0
2023-12-13 12:50:00,95.84,95.89,95.78,95.79,5915.0,95.2051,95.2548,95.1455,95.1555,5915.0
2023-12-13 13:00:00,95.81,95.9,95.76,95.76,2397.0,95.1753,95.2648,95.1257,95.1257,2397.0
2023-12-13 13:10:00,95.8,95.83,95.68,95.68,4683.0,95.1654,95.1952,95.0462,95.0462,4683.0
2023-12-13 13:20:00,95.68,95.7,95.54,95.65,8067.0,95.0462,95.0661,94.9071,95.0164,8067.0
2023-12-13 13:30:00,95.7,95.76,95.58,95.58,4100.0,95.0661,95.1257,94.9469,94.9469,4100.0
2023-12-13 13:40:00,95.58,95.73,95.54,95.63,4162.0,94.9469,95.0959,94.9071,94.9965,4162.0
2023-12-13 13:50:00,95.65,95.87,95.64,95.87,3935.0,95.0164,95.2349,95.0065,95.2349,3935.0
2023-12-13 14:00:00,95.85,97.08,95.83,97.07,10771.0,95.2151,96.4369,95.1952,96.427,10771.0
2023-12-13 14:10:00,97.11,97.3,96.81,97.3,15521.0,96.4667,96.6555,96.1687,96.6555,15521.0
2023-12-13 14:20:00,97.33,97.4,97.1,97.29,9298.0,96.6853,96.7548,96.4568,96.6455,9298.0
2023-12-13 14:30:00,97.34,97.87,97.16,97.83,12555.0,96.6952,97.2217,96.5164,97.182,12555.0
2023-12-13 14:40:00,97.91,98.34,97.86,98.19,12342.0,97.2614,97.6886,97.2118,97.5396,12342.0
2023-12-13 14:50:00,98.14,98.67,98.05,98.49,17511.0,97.4899,98.0164,97.4005,97.8376,17511.0
2023-12-13 15:00:00,98.52,99.03,98.5,98.63,12437.0,97.8674,98.374,97.8475,97.9767,12437.0
2023-12-13 15:10:00,98.6,98.6,98.11,98.12,15403.0,97.9469,97.9469,97.4601,97.47,15403.0
2023-12-13 15:20:00,98.08,98.18,97.43,97.63,19283.0,97.4303,97.5296,96.7846,96.9833,19283.0
2023-12-13 15:30:00,97.59,98.21,97.53,98.21,12126.0,96.9436,97.5594,96.884,97.5594,12126.0
2023-12-13 15:40:00,98.21,98.45,98.1,98.3,18063.0,97.5594,97.7979,97.4502,97.6489,18063.0
2023-12-13 15:50:00,98.29,98.36,97.99,98.2,134407.0,97.6389,97.7085,97.3409,97.5495,134407.0
2023-12-14 09:30:00,99.49,101.12,99.49,101.04,24578.0,98.831,100.4502,98.831,100.3707,24578.0
2023-12-14 09:40:00,101.11,102.98,101.11,102.44,37456.0,100.4402,102.2979,100.4402,101.7614,37456.0
2023-12-14 09:50:00,102.42,103.44,102.41,103.44,46037.0,101.7416,102.7548,101.7316,102.7548,46037.0
2023-12-14 10:00:00,103.42,103.91,103.29,103.57,93893.0,102.7349,103.2217,102.6058,102.8839,93893.0
2023-12-14 10:10:00,103.51,103.66,102.52,102.67,44265.0,102.8243,102.9733,101.8409,101.9899,44265.0
2023-12-14 10:20:00,102.78,103.46,102.42,103.3,25505.0,102.0992,102.7747,101.7416,102.6157,25505.0
2023-12-14 10:30:00,103.34,103.79,103.26,103.66,17579.0,102.6555,103.1025,102.576,102.9733,17579.0
2023-12-14 10:40:00,103.72,103.93,103.55,103.9,16844.0,103.033,103.2416,102.8641,103.2118,16844.0
2023-12-14 10:50:00,103.87,104.56,103.85,104.5,29974.0,103.182,103.8674,103.1621,103.8078,29974.0
2023-12-14 11:00:00,104.53,104.53,103.71,103.75,11380.0,103.8376,103.8376,103.023,103.0628,11380.0
2023-12-14 11:10:00,103.81,103.95,103.17,103.26,12891.0,103.1224,103.2614,102.4866,102.576,12891.0
2023-12-14 11:20:00,103.3,103.53,103.1,103.52,18408.0,102.6157,102.8442,102.4171,102.8343,18408.0
2023-12-14 11:30:00,103.54,103.63,103.16,103.32,31271.0,102.8541,102.9435,102.4767,102.6356,31271.0
2023-12-14 11:40:00,103.39,103.68,103.39,103.57,10113.0,102.7051,102.9932,102.7051,102.8839,10113.0
2023-12-14 11:50:00,103.56,103.92,103.54,103.89,13142.0,102.874,103.2316,102.8541,103.2018,13142.0
2023-12-14 12:00:00,103.92,104.11,103.81,103.96,20670.0,103.2316,103.4204,103.1224,103.2714,20670.0
2023-12-14 12:10:00,103.96,104.44,103.92,104.33,66879.0,103.2714,103.7482,103.2316,103.6389,66879.0
2023-12-14 12:20:00,104.38,104.6,104.38,104.57,16228.0,103.6886,103.9071,103.6886,103.8773,16228.0
2023-12-14 12:30:00,104.57,104.77,104.51,104.61,30746.0,103.8773,104.076,103.8177,103.9171,30746.0
2023-12-14 12:40:00,104.62,105.0,104.44,104.9,17384.0,103.927,104.3045,103.7482,104.2051,17384.0
2023-12-14 12:50:00,104.93,104.96,104.14,104.16,39190.0,104.2349,104.2647,103.4502,103.47,39190.0
2023-12-14 13:00:00,104.07,104.22,103.9,104.01,10687.0,103.3806,103.5296,103.2118,103.321,10687.0
2023-12-14 13:10:00,104.04,104.11,103.84,103.93,10350.0,103.3508,103.4204,103.1522,103.2416,10350.0
2023-12-14 13:20:00,103.95,104.03,103.71,103.71,20696.0,103.2614,103.3409,103.023,103.023,20696.0
2023-12-14 13:30:00,103.73,104.23,103.69,104.2,21509.0,103.0429,103.5396,103.0031,103.5098,21509.0
2023-12-14 13:40:00,104.21,104.41,104.21,104.31,29362.0,103.5197,103.7184,103.5197,103.619,29362.0
2023-12-14 13:50:00,104.29,104.29,103.5,103.79,96817.0,103.5992,103.5992,102.8144,103.1025,96817.0
2023-12-14 14:00:00,103.79,104.18,103.79,104.02,30948.0,103.1025,103.4899,103.1025,103.331,30948.0
2023-12-14 14:10:00,104.02,104.54,103.96,104.54,17632.0,103.331,103.8475,103.2714,103.8475,17632.0
2023-12-14 14:20:00,104.56,104.66,104.4,104.66,27618.0,103.8674,103.9667,103.7084,103.9667,27618.0
2023-12-14 14:30:00,104.67,104.71,104.5,104.7,46699.0,103.9767,104.0164,103.8078,104.0065,46699.0
2023-12-14 14:40:00,104.63,104.84,104.48,104.71,32577.0,103.9369,104.1455,103.7879,104.0164,32577.0
2023-12-14 14:50:00,104.72,104.94,104.67,104.94,35982.0,104.0263,104.2449,103.9767,104.2449,35982.0
2023-12-14 15:00:00,104.92,105.12,104.79,105.02,21485.0,104.225,104.4237,104.0959,104.3243,21485.0
2023-12-14 15:10:00,105.02,105.22,104.98,105.08,24333.0,104.3243,104.523,104.2846,104.3839,24333.0
2023-12-14 15:20:00,105.09,105.28,105.05,105.08,25713.0,104.3939,104.5826,104.3541,104.3839,25713.0
2023-12-14 15:30:00,105.08,105.57,105.01,105.52,76385.0,104.3839,104.8707,104.3144,104.821,76385.0
2023-12-14 15:40:00,105.54,105.66,105.4,105.41,85017.0,104.8409,104.9601,104.7018,104.7118,85017.0
2023-12-14 15:50:00,105.44,105.66,105.14,105.4,261217.0,104.7416,104.9601,104.4435,104.7018,261217.0
2023-12-15 09:30:00,104.45,105.88,104.1,104.38,203878.0,103.7581,105.1786,103.4104,103.6886,203878.0
2023-12-15 09:40:00,104.41,104.84,104.28,104.68,58474.0,103.7184,104.1455,103.5892,103.9866,58474.0
2023-12-15 09:50:00,104.68,105.18,104.29,105.13,20626.0,103.9866,104.4833,103.5992,104.4336,20626.0
2023-12-15 10:00:00,105.15,105.74,105.13,105.61,24648.0,104.4535,105.0396,104.4336,104.9104,24648.0
2023-12-15 10:10:00,105.65,105.65,105.37,105.37,15785.0,104.9502,104.9502,104.672,104.672,15785.0
2023-12-15 10:20:00,105.46,105.92,105.41,105.44,33526.0,104.7614,105.2184,104.7118,104.7416,33526.0
2023-12-15 10:30:00,105.48,105.65,105.27,105.51,22154.0,104.7813,104.9502,104.5727,104.8111,22154.0
2023-12-15 10:40:00,105.57,105.94,105.57,105.84,25754.0,104.8707,105.2382,104.8707,105.1389,25754.0
2023-12-15 10:50:00,105.84,106.16,105.83,105.98,19930.0,105.1389,105.4568,105.129,105.278,19930.0
2023-12-15 11:00:00,106.02,106.25,105.8,105.96,14621.0,105.3177,105.5462,105.0992,105.2581,14621.0
2023-12-15 11:10:00,105.93,106.0,105.82,105.94,13541.0,105.2283,105.2978,105.119,105.2382,13541.0
2023-12-15 11:20:00,105.97,106.14,105.87,106.13,10145.0,105.268,105.4369,105.1687,105.427,10145.0
2023-12-15 11:30:00,106.09,106.09,105.78,105.79,13146.0,105.3873,105.3873,105.0793,105.0892,13146.0
2023-12-15 11:40:00,105.79,105.94,105.65,105.85,22600.0,105.0892,105.2382,104.9502,105.1488,22600.0
2023-12-15 11:50:00,105.85,106.12,105.84,106.06,16538.0,105.1488,105.4171,105.1389,105.3575,16538.0
2023-12-15 12:00:00,106.09,106.12,105.86,105.99,18510.0,105.3873,105.4171,105.1588,105.2879,18510.0
2023-12-15 12:10:00,105.98,106.05,105.67,105.67,11099.0,105.278,105.3475,104.97,104.97,11099.0
2023-12-15 12:20:00,105.64,106.02,105.63,105.98,11942.0,104.9402,105.3177,104.9303,105.278,11942.0
2023-12-15 12:30:00,106.04,106.06,105.72,105.89,14791.0,105.3376,105.3575,105.0197,105.1886,14791.0
2023-12-15 12:40:00,105.88,105.89,105.52,105.66,12338.0,105.1786,105.1886,104.821,104.9601,12338.0
2023-12-15 12:50:00,105.64,105.67,105.38,105.4,14838.0,104.9402,104.97,104.682,104.7018,14838.0
2023-12-15 13:00:00,105.4,105.53,105.32,105.5,14761.0,104.7018,104.831,104.6224,104.8012,14761.0
2023-12-15 13:10:00,105.51,105.56,105.36,105.52,11370.0,104.8111,104.8608,104.6621,104.821,11370.0
2023-12-15 13:20:00,105.49,105.83,105.45,105.82,16035.0,104.7912,105.129,104.7515,105.119,16035.0
2023-12-15 13:30:00,105.81,105.83,105.28,105.36,10411.0,105.1091,105.129,104.5826,104.6621,10411.0
2023-12-15 13:40:00,105.35,105.38,104.83,105.08,19420.0,104.6522,104.682,104.1356,104.3839,19420.0
2023-12-15 13:50:00,105.15,105.27,104.99,105.08,9443.0,104.4535,104.5727,104.2945,104.3839,9443.0
2023-12-15 14:00:00,105.04,105.24,104.96,105.19,8103.0,104.3442,104.5429,104.2647,104.4932,8103.0
2023-12-15 14:10:00,105.16,105.31,105.09,105.3,14562.0,104.4634,104.6124,104.3939,104.6025,14562.0
2023-12-15 14:20:00,105.28,105.3,104.9,104.9,29770.0,104.5826,104.6025,104.2051,104.2051,29770.0
2023-12-15 14:30:00,104.91,105.09,104.73,104.73,9594.0,104.2151,104.3939,104.0363,104.0363,9594.0
2023-12-15 14:40:00,104.76,105.07,104.69,104.95,17289.0,104.0661,104.374,103.9965,104.2548,17289.0
2023-12-15 14:50:00,104.95,105.19,104.92,105.02,24472.0,104.2548,104.4932,104.225,104.3243,24472.0
2023-12-15 15:00:00,105.08,105.13,104.75,104.78,29516.0,104.3839,104.4336,104.0561,104.0859,29516.0
2023-12-15 15:10:00,104.78,104.8,104.47,104.68,15819.0,104.0859,104.1058,103.778,103.9866,15819.0
2023-12-15 15:20:00,104.67,104.89,104.65,104.88,21751.0,103.9767,104.1952,103.9568,104.1853,21751.0
2023-12-15 15:30:00,104.89,105.03,104.81,104.96,36970.0,104.1952,104.3343,104.1157,104.2647,36970.0
2023-12-15 15:40:00,104.94,105.09,104.83,105.09,56653.0,104.2449,104.3939,104.1356,104.3939,56653.0
2023-12-15 15:50:00,105.1,105.45,105.1,105.19,322423.0,104.4038,104.7515,104.4038,104.4932,322423.0
2023-12-18 09:30:00,105.07,105.47,103.64,103.84,35581.0,104.374,104.7714,102.9535,103.1522,35581.0
2023-12-18 09:40:00,103.95,104.6,103.83,104.26,27137.0,103.2614,103.9071,103.1422,103.5694,27137.0
2023-12-18 09:50:00,104.24,104.83,104.07,104.62,30609.0,103.5495,104.1356,103.3806,103.927,30609.0
2023-12-18 10:00:00,104.66,105.04,104.56,105.0,16392.0,103.9667,104.3442,103.8674,104.3045,16392.0
2023-12-18 10:10:00,105.04,105.33,104.64,104.81,23419.0,104.3442,104.6323,103.9469,104.1157,23419.0
2023-12-18 10:20:00,104.86,104.86,104.6,104.72,9538.0,104.1654,104.1654,103.9071,104.0263,9538.0
2023-12-18 10:30:00,104.71,104.71,104.32,104.4,26020.0,104.0164,104.0164,103.629,103.7084,26020.0
2023-12-18 10:40:00,104.4,104.63,104.32,104.51,15279.0,103.7084,103.9369,103.629,103.8177,15279.0
2023-12-18 10:50:00,104.52,104.52,104.35,104.5,13268.0,103.8277,103.8277,103.6588,103.8078,13268.0
2023-12-18 11:00:00,104.46,104.46,104.12,104.36,33958.0,103.768,103.768,103.4303,103.6687,33958.0
2023-12-18 11:10:00,104.36,105.14,104.35,105.02,134343.0,103.6687,104.4435,103.6588,104.3243,134343.0
2023-12-18 11:20:00,105.09,105.13,104.68,104.75,10455.0,104.3939,104.4336,103.9866,104.0561,10455.0
2023-12-18 11:30:00,104.71,104.81,104.55,104.76,23595.0,104.0164,104.1157,103.8575,104.0661,23595.0
2023-12-18 11:40:00,104.73,105.15,104.72,105.05,25057.0,104.0363,104.4535,104.0263,104.3541,25057.0
2023-12-18 11:50:00,105.05,105.05,104.77,104.83,24233.0,104.3541,104.3541,104.076,104.1356,24233.0
2023-12-18 12:00:00,104.85,104.95,104.77,104.92,8622.0,104.1555,104.2548,104.076,104.225,8622.0
2023-12-18 12:10:00,104.95,105.34,104.93,105.29,14939.0,104.2548,104.6422,104.2349,104.5926,14939.0
2023-12-18 12:20:00,105.34,105.35,104.99,105.05,9652.0,104.6422,104.6522,104.2945,104.3541,9652.0
2023-12-18 12:30:00,105.08,105.44,105.04,105.44,9411.0,104.3839,104.7416,104.3442,104.7416,9411.0
2023-12-18 12:40:00,105.39,105.43,105.12,105.23,11789.0,104.6919,104.7316,104.4237,104.5329,11789.0
2023-12-18 12:50:00,105.21,105.23,105.14,105.21,10415.0,104.5131,104.5329,104.4435,104.5131,10415.0
2023-12-18 13:00:00,105.2,105.27,105.0,105.27,10758.0,104.5031,104.5727,104.3045,104.5727,10758.0
2023-12-18 13:10:00,105.23,105.32,105.01,105.05,4693.0,104.5329,104.6224,104.3144,104.3541,4693.0
2023-12-18 13:20:00,105.03,105.21,104.96,104.96,22855.0,104.3343,104.5131,104.2647,104.2647,22855.0
2023-12-18 13:30:00,104.91,104.97,104.88,104.92,5312.0,104.2151,104.2747,104.1853,104.225,5312.0
2023-12-18 13:40:00,104.94,105.05,104.9,105.03,12424.0,104.2449,104.3541,104.2051,104.3343,12424.0
2023-12-18 13:50:00,105.03,105.15,105.02,105.14,10190.0,104.3343,104.4535,104.3243,104.4435,10190.0
2023-12-18 14:00:00,105.18,105.21,105.04,105.14,21895.0,104.4833,104.5131,104.3442,104.4435,21895.0
2023-12-18 14:10:00,105.13,105.14,105.03,105.05,18578.0,104.4336,104.4435,104.3343,104.3541,18578.0
2023-12-18 14:20:00,105.05,105.22,105.02,105.17,13626.0,104.3541,104.523,104.3243,104.4733,13626.0
2023-12-18 14:30:00,105.24,105.24,105.07,105.14,6553.0,104.5429,104.5429,104.374,104.4435,6553.0
2023-12-18 14:40:00,105.19,105.19,105.03,105.16,16208.0,104.4932,104.4932,104.3343,104.4634,16208.0
2023-12-18 14:50:00,105.15,105.22,105.03,105.08,4452.0,104.4535,104.523,104.3343,104.3839,4452.0
2023-12-18 15:00:00,105.07,105.29,105.03,105.23,9299.0,104.374,104.5926,104.3343,104.5329,9299.0
2023-12-18 15:10:00,105.23,105.37,105.19,105.19,7678.0,104.5329,104.672,104.4932,104.4932,7678.0
2023-12-18 15:20:00,105.18,105.21,105.03,105.08,13996.0,104.4833,104.5131,104.3343,104.3839,13996.0
2023-12-18 15:30:00,105.06,105.13,104.83,104.86,23843.0,104.3641,104.4336,104.1356,104.1654,23843.0
2023-12-18 15:40:00,104.84,105.09,104.54,105.09,55560.0,104.1455,104.3939,103.8475,104.3939,55560.0
2023-12-18 15:50:00,105.1,105.45,105.0,105.26,225380.0,104.4038,104.7515,104.3045,104.5627,225380.0
2023-12-19 09:30:00,106.0,106.07,105.62,105.63,14794.0,105.2978,105.3674,104.9204,104.9303,14794.0
2023-12-19 09:40:00,105.79,106.35,105.64,106.35,11305.0,105.0892,105.6455,104.9402,105.6455,11305.0
2023-12-19 09:50:00,106.38,106.87,106.25,106.8,11434.0,105.6753,106.1621,105.5462,106.0925,11434.0
2023-12-19 10:00:00,106.81,106.94,106.24,106.24,16601.0,106.1025,106.2316,105.5363,105.5363,16601.0
2023-12-19 10:10:00,106.24,106.39,106.0,106.19,15621.0,105.5363,105.6853,105.2978,105.4866,15621.0
2023-12-19 10:20:00,106.14,106.58,106.14,106.24,9795.0,105.4369,105.874,105.4369,105.5363,9795.0
2023-12-19 10:30:00,106.19,106.43,106.12,106.28,12225.0,105.4866,105.725,105.4171,105.576,12225.0
2023-12-19 10:40:00,106.2,106.22,105.99,106.19,10701.0,105.4965,105.5164,105.2879,105.4866,10701.0
2023-12-19 10:50:00,106.17,106.42,106.14,106.25,8150.0,105.4667,105.7151,105.4369,105.5462,8150.0
2023-12-19 11:00:00,106.26,106.44,106.14,106.43,6416.0,105.5561,105.7349,105.4369,105.725,6416.0
2023-12-19 11:10:00,106.43,106.45,106.15,106.18,4623.0,105.725,105.7449,105.4469,105.4767,4623.0
2023-12-19 11:20:00,106.15,106.21,105.93,105.94,10007.0,105.4469,105.5065,105.2283,105.2382,10007.0
2023-12-19 11:30:00,105.93,105.99,105.64,105.91,13213.0,105.2283,105.2879,104.9402,105.2084,13213.0
2023-12-19 11:40:00,105.88,105.99,105.87,105.88,8289.0,105.1786,105.2879,105.1687,105.1786,8289.0
2023-12-19 11:50:00,105.86,105.86,105.66,105.66,11274.0,105.1588,105.1588,104.9601,104.9601,11274.0
2023-12-19 12:00:00,105.62,105.79,105.49,105.7,9073.0,104.9204,105.0892,104.7912,104.9998,9073.0
2023-12-19 12:10:00,105.62,105.66,105.48,105.56,6622.0,104.9204,104.9601,104.7813,104.8608,6622.0
2023-12-19 12:20:00,105.57,105.68,105.47,105.63,9092.0,104.8707,104.98,104.7714,104.9303,9092.0
2023-12-19 12:30:00,105.66,105.86,105.65,105.84,5907.0,104.9601,105.1588,104.9502,105.1389,5907.0
2023-12-19 12:40:00,105.86,105.95,105.81,105.89,6095.0,105.1588,105.2482,105.1091,105.1886,6095.0
2023-12-19 12:50:00,105.94,105.99,105.81,105.81,2857.0,105.2382,105.2879,105.1091,105.1091,2857.0
2023-12-19 13:00:00,105.84,105.85,105.63,105.64,6662.0,105.1389,105.1488,104.9303,104.9402,6662.0
2023-12-19 13:10:00,105.63,105.7,105.56,105.59,6061.0,104.9303,104.9998,104.8608,104.8906,6061.0
2023-12-19 13:20:00,105.63,105.7,105.6,105.6,2413.0,104.9303,104.9998,104.9005,104.9005,2413.0
2023-12-19 13:30:00,105.68,105.72,105.57,105.6,2877.0,104.98,105.0197,104.8707,104.9005,2877.0
2023-12-19 13:40:00,105.62,105.74,105.62,105.73,4157.0,104.9204,105.0396,104.9204,105.0296,4157.0
2023-12-19 13:50:00,105.74,105.74,105.55,105.58,2232.0,105.0396,105.0396,104.8508,104.8806,2232.0
2023-12-19 14:00:00,105.59,105.68,105.53,105.63,2707.0,104.8906,104.98,104.831,104.9303,2707.0
2023-12-19 14:10:00,105.67,105.72,105.64,105.69,6173.0,104.97,105.0197,104.9402,104.9899,6173.0
2023-12-19 14:20:00,105.69,105.69,105.6,105.64,5525.0,104.9899,104.9899,104.9005,104.9402,5525.0
2023-12-19 14:30:00,105.71,105.72,105.63,105.65,3786.0,105.0098,105.0197,104.9303,104.9502,3786.0
2023-12-19 14:40:00,105.67,105.72,105.59,105.69,8197.0,104.97,105.0197,104.8906,104.9899,8197.0
2023-12-19 14:50:00,105.66,105.7,105.56,105.66,4524.0,104.9601,104.9998,104.8608,104.9601,4524.0
2023-12-19 15:00:00,105.67,105.96,105.67,105.79,9451.0,104.97,105.2581,104.97,105.0892,9451.0
2023-12-19 15:10:00,105.8,105.91,105.73,105.73,4121.0,105.0992,105.2084,105.0296,105.0296,4121.0
2023-12-19 15:20:00,105.73,105.83,105.67,105.83,6724.0,105.0296,105.129,104.97,105.129,6724.0
2023-12-19 15:30:00,105.8,105.84,105.73,105.75,6372.0,105.0992,105.1389,105.0296,105.0495,6372.0
2023-12-19 15:40:00,105.76,105.87,105.61,105.68,9391.0,105.0594,105.1687,104.9104,104.98,9391.0
2023-12-19 15:50:00,105.68,105.93,105.63,105.89,71385.0,104.98,105.2283,104.9303,105.1886,71385.0
2023-12-20 09:30:00,105.07,105.81,104.9,105.69,15989.0,104.374,105.1091,104.2051,104.9899,15989.0
2023-12-20 09:40:00,105.74,105.83,105.42,105.7,16883.0,105.0396,105.129,104.7217,104.9998,16883.0
2023-12-20 09:50:00,105.68,106.0,105.68,105.81,11476.0,104.98,105.2978,104.98,105.1091,11476.0
2023-12-20 10:00:00,106.01,106.13,105.85,106.1,7942.0,105.3078,105.427,105.1488,105.3972,7942.0
2023-12-20 10:10:00,106.01,106.06,105.92,105.92,6193.0,105.3078,105.3575,105.2184,105.2184,6193.0
2023-12-20 10:20:00,105.9,106.12,105.9,106.11,4097.0,105.1985,105.4171,105.1985,105.4071,4097.0
2023-12-20 10:30:00,106.17,106.47,106.13,106.37,8082.0,105.4667,105.7647,105.427,105.6654,8082.0
2023-12-20 10:40:00,106.28,106.49,106.21,106.22,4881.0,105.576,105.7846,105.5065,105.5164,4881.0
2023-12-20 10:50:00,106.35,106.42,106.35,106.37,1901.0,105.6455,105.7151,105.6455,105.6654,1901.0
2023-12-20 11:00:00,106.31,106.49,106.12,106.23,5637.0,105.6058,105.7846,105.4171,105.5263,5637.0
2023-12-20 11:10:00,106.24,106.27,106.01,106.15,4303.0,105.5363,105.5661,105.3078,105.4469,4303.0
2023-12-20 11:20:00,106.15,106.21,105.97,106.02,2653.0,105.4469,105.5065,105.268,105.3177,2653.0
2023-12-20 11:30:00,105.95,106.01,105.81,105.91,4837.0,105.2482,105.3078,105.1091,105.2084,4837.0
2023-12-20 11:40:00,105.9,106.25,105.85,106.19,13561.0,105.1985,105.5462,105.1488,105.4866,13561.0
2023-12-20 11:50:00,106.26,106.42,106.24,106.4,1729.0,105.5561,105.7151,105.5363,105.6952,1729.0
2023-12-20 12:00:00,106.44,106.69,106.44,106.49,11271.0,105.7349,105.9833,105.7349,105.7846,11271.0
2023-12-20 12:10:00,106.5,106.56,106.46,106.47,1085.0,105.7945,105.8541,105.7548,105.7647,1085.0
2023-12-20 12:20:00,106.42,106.59,106.42,106.59,6630.0,105.7151,105.8839,105.7151,105.8839,6630.0
2023-12-20 12:30:00,106.62,106.62,106.36,106.51,18456.0,105.9137,105.9137,105.6555,105.8045,18456.0
2023-12-20 12:40:00,106.63,106.72,106.54,106.62,2425.0,105.9237,106.0131,105.8343,105.9137,2425.0
2023-12-20 12:50:00,106.64,106.76,106.55,106.76,3508.0,105.9336,106.0528,105.8442,106.0528,3508.0
2023-12-20 13:00:00,106.73,106.73,106.58,106.65,2687.0,106.023,106.023,105.874,105.9435,2687.0
2023-12-20 13:10:00,106.69,106.69,106.61,106.62,1654.0,105.9833,105.9833,105.9038,105.9137,1654.0
2023-12-20 13:20:00,106.59,106.65,106.52,106.56,2899.0,105.8839,105.9435,105.8144,105.8541,2899.0
2023-12-20 13:30:00,106.63,106.67,106.55,106.56,3853.0,105.9237,105.9634,105.8442,105.8541,3853.0
2023-12-20 13:40:00,106.56,106.56,106.39,106.5,4454.0,105.8541,105.8541,105.6853,105.7945,4454.0
2023-12-20 13:50:00,106.41,106.43,106.29,106.35,4400.0,105.7051,105.725,105.5859,105.6455,4400.0
2023-12-20 14:00:00,106.35,106.37,106.06,106.23,19420.0,105.6455,105.6654,105.3575,105.5263,19420.0
2023-12-20 14:10:00,106.24,106.35,106.17,106.23,4497.0,105.5363,105.6455,105.4667,105.5263,4497.0
2023-12-20 14:20:00,106.2,106.2,105.92,105.92,9475.0,105.4965,105.4965,105.2184,105.2184,9475.0
2023-12-20 14:30:00,105.92,106.06,105.63,105.65,23642.0,105.2184,105.3575,104.9303,104.9502,23642.0
2023-12-20 14:40:00,105.64,105.85,105.16,105.28,16110.0,104.9402,105.1488,104.4634,104.5826,16110.0
2023-12-20 14:50:00,105.33,105.33,104.42,104.57,14336.0,104.6323,104.6323,103.7283,103.8773,14336.0
2023-12-20 15:00:00,104.51,104.67,103.71,103.98,24426.0,103.8177,103.9767,103.023,103.2912,24426.0
2023-12-20 15:10:00,104.04,104.59,103.94,104.55,19808.0,103.3508,103.8972,103.2515,103.8575,19808.0
2023-12-20 15:20:00,104.59,104.61,103.67,103.68,20976.0,103.8972,103.9171,102.9833,102.9932,20976.0
2023-12-20 15:30:00,103.66,103.99,103.43,103.43,25445.0,102.9733,103.3012,102.7449,102.7449,25445.0
2023-12-20 15:40:00,103.45,103.89,103.45,103.86,35709.0,102.7647,103.2018,102.7647,103.172,35709.0
2023-12-20 15:50:00,103.9,104.02,103.5,103.61,228483.0,103.2118,103.331,102.8144,102.9237,228483.0
2023-12-21 09:30:00,105.99,106.53,105.88,105.98,34862.0,105.2879,105.8243,105.1786,105.278,34862.0
2023-12-21 09:40:00,106.04,106.38,105.8,106.38,3962.0,105.3376,105.6753,105.0992,105.6753,3962.0
2023-12-21 09:50:00,106.34,106.55,106.15,106.35,8801.0,105.6356,105.8442,105.4469,105.6455,8801.0
2023-12-21 10:00:00,106.33,106.43,105.8,105.97,9040.0,105.6257,105.725,105.0992,105.268,9040.0
2023-12-21 10:10:00,105.89,106.51,105.88,106.47,40496.0,105.1886,105.8045,105.1786,105.7647,40496.0
2023-12-21 10:20:00,106.43,106.73,106.09,106.2,7767.0,105.725,106.023,105.3873,105.4965,7767.0
2023-12-21 10:30:00,106.26,106.53,106.25,106.25,10147.0,105.5561,105.8243,105.5462,105.5462,10147.0
2023-12-21 10:40:00,106.25,106.47,106.22,106.25,15527.0,105.5462,105.7647,105.5164,105.5462,15527.0
2023-12-21 10:50:00,106.16,106.31,106.03,106.3,18774.0,105.4568,105.6058,105.3276,105.5959,18774.0
2023-12-21 11:00:00,106.31,106.56,106.27,106.42,9570.0,105.6058,105.8541,105.5661,105.7151,9570.0
2023-12-21 11:10:00,106.54,106.6,106.35,106.46,8905.0,105.8343,105.8939,105.6455,105.7548,8905.0
2023-12-21 11:20:00,106.46,106.78,106.46,106.73,18043.0,105.7548,106.0727,105.7548,106.023,18043.0
2023-12-21 11:30:00,106.73,107.01,106.69,106.88,16563.0,106.023,106.3012,105.9833,106.172,16563.0
2023-12-21 11:40:00,106.87,107.02,106.71,106.71,5915.0,106.1621,106.3111,106.0031,106.0031,5915.0
2023-12-21 11:50:00,106.66,106.77,106.34,106.38,5732.0,105.9535,106.0627,105.6356,105.6753,5732.0
2023-12-21 12:00:00,106.33,106.44,106.05,106.06,6389.0,105.6257,105.7349,105.3475,105.3575,6389.0
2023-12-21 12:10:00,106.01,106.2,106.0,106.15,6101.0,105.3078,105.4965,105.2978,105.4469,6101.0
2023-12-21 12:20:00,106.16,106.16,106.01,106.02,3311.0,105.4568,105.4568,105.3078,105.3177,3311.0
2023-12-21 12:30:00,106.04,106.27,106.01,106.17,7041.0,105.3376,105.5661,105.3078,105.4667,7041.0
2023-12-21 12:40:00,106.2,106.32,106.13,106.24,9363.0,105.4965,105.6157,105.427,105.5363,9363.0
2023-12-21 12:50:00,106.25,106.26,105.92,105.92,4726.0,105.5462,105.5561,105.2184,105.2184,4726.0
2023-12-21 13:00:00,105.93,106.24,105.93,106.07,4743.0,105.2283,105.5363,105.2283,105.3674,4743.0
2023-12-21 13:10:00,106.05,106.09,105.68,105.68,3752.0,105.3475,105.3873,104.98,104.98,3752.0
2023-12-21 13:20:00,105.72,106.1,105.72,106.09,4434.0,105.0197,105.3972,105.0197,105.3873,4434.0
2023-12-21 13:30:00,106.2,106.21,105.99,106.02,7757.0,105.4965,105.5065,105.2879,105.3177,7757.0
2023-12-21 13:40:00,106.01,106.22,105.99,106.1,7511.0,105.3078,105.5164,105.2879,105.3972,7511.0
2023-12-21 13:50:00,106.11,106.35,106.1,106.34,8067.0,105.4071,105.6455,105.3972,105.6356,8067.0
2023-12-21 14:00:00,106.34,106.34,106.11,106.17,6035.0,105.6356,105.6356,105.4071,105.4667,6035.0
2023-12-21 14:10:00,106.14,106.37,106.07,106.37,6421.0,105.4369,105.6654,105.3674,105.6654,6421.0
2023-12-21 14:20:00,106.34,106.34,106.06,106.17,3970.0,105.6356,105.6356,105.3575,105.4667,3970.0
2023-12-21 14:30:00,106.16,106.32,106.08,106.32,87690.0,105.4568,105.6157,105.3773,105.6157,87690.0
2023-12-21 14:40:00,106.26,106.35,106.17,106.17,7495.0,105.5561,105.6455,105.4667,105.4667,7495.0
2023-12-21 14:50:00,106.21,106.28,106.08,106.27,16784.0,105.5065,105.576,105.3773,105.5661,16784.0
2023-12-21 15:00:00,106.26,106.36,106.2,106.36,15865.0,105.5561,105.6555,105.4965,105.6555,15865.0
2023-12-21 15:10:00,106.38,106.66,106.36,106.64,20906.0,105.6753,105.9535,105.6555,105.9336,20906.0
2023-12-21 15:20:00,106.64,107.01,106.58,106.98,36063.0,105.9336,106.3012,105.874,106.2714,36063.0
2023-12-21 15:30:00,107.0,107.0,106.78,106.81,46772.0,106.2912,106.2912,106.0727,106.1025,46772.0
2023-12-21 15:40:00,106.79,106.87,106.74,106.78,46472.0,106.0826,106.1621,106.0329,106.0727,46472.0
2023-12-21 15:50:00,106.81,106.9,106.55,106.59,97728.0,106.1025,106.1919,105.8442,105.8839,97728.0
2023-12-22 09:30:00,107.0,107.62,106.94,107.54,28276.0,106.2912,106.9071,106.2316,106.8276,28276.0
2023-12-22 09:40:00,107.69,107.82,107.43,107.43,16771.0,106.9767,107.1058,106.7184,106.7184,16771.0
2023-12-22 09:50:00,107.32,107.55,107.24,107.49,15032.0,106.6091,106.8376,106.5296,106.778,15032.0
2023-12-22 10:00:00,107.44,107.54,107.17,107.17,7215.0,106.7283,106.8276,106.4601,106.4601,7215.0
2023-12-22 10:10:00,107.2,107.38,107.07,107.15,15409.0,106.4899,106.6687,106.3608,106.4402,15409.0
2023-12-22 10:20:00,107.02,107.22,106.85,107.22,14500.0,106.3111,106.5098,106.1422,106.5098,14500.0
2023-12-22 10:30:00,107.29,107.55,107.27,107.45,13131.0,106.5793,106.8376,106.5594,106.7382,13131.0
2023-12-22 10:40:00,107.51,107.59,107.4,107.4,8210.0,106.7978,106.8773,106.6886,106.6886,8210.0
2023-12-22 10:50:00,107.35,107.45,107.18,107.19,10261.0,106.6389,106.7382,106.47,106.48,10261.0
2023-12-22 11:00:00,107.15,107.25,106.91,107.23,9411.0,106.4402,106.5396,106.2018,106.5197,9411.0
2023-12-22 11:10:00,107.22,107.24,107.1,107.17,4913.0,106.5098,106.5296,106.3906,106.4601,4913.0
2023-12-22 11:20:00,107.17,107.45,107.17,107.4,8730.0,106.4601,106.7382,106.4601,106.6886,8730.0
2023-12-22 11:30:00,107.42,107.54,107.28,107.33,4940.0,106.7084,106.8276,106.5694,106.619,4940.0
2023-12-22 11:40:00,107.29,107.31,107.12,107.12,10202.0,106.5793,106.5992,106.4104,106.4104,10202.0
2023-12-22 11:50:00,107.28,107.3,107.19,107.27,4378.0,106.5694,106.5892,106.48,106.5594,4378.0
2023-12-22 12:00:00,107.27,107.38,107.05,107.14,4079.0,106.5594,106.6687,106.3409,106.4303,4079.0
2023-12-22 12:10:00,107.12,107.12,106.94,107.11,3775.0,106.4104,106.4104,106.2316,106.4005,3775.0
2023-12-22 12:20:00,107.08,107.36,107.04,107.36,3580.0,106.3707,106.6488,106.331,106.6488,3580.0
2023-12-22 12:30:00,107.35,107.45,107.19,107.36,4746.0,106.6389,106.7382,106.48,106.6488,4746.0
2023-12-22 12:40:00,107.36,107.44,107.33,107.38,4234.0,106.6488,106.7283,106.619,106.6687,4234.0
2023-12-22 12:50:00,107.36,107.43,107.32,107.37,3262.0,106.6488,106.7184,106.6091,106.6588,3262.0
2023-12-22 13:00:00,107.38,107.45,107.3,107.44,7337.0,106.6687,106.7382,106.5892,106.7283,7337.0
2023-12-22 13:10:00,107.45,107.45,107.39,107.4,4315.0,106.7382,106.7382,106.6786,106.6886,4315.0
2023-12-22 13:20:00,107.38,107.43,107.33,107.36,2956.0,106.6687,106.7184,106.619,106.6488,2956.0
2023-12-22 13:30:00,107.39,107.41,107.29,107.34,3100.0,106.6786,106.6985,106.5793,106.629,3100.0
2023-12-22 13:40:00,107.35,107.43,107.29,107.43,3418.0,106.6389,106.7184,106.5793,106.7184,3418.0
2023-12-22 13:50:00,107.41,107.48,107.38,107.39,4098.0,106.6985,106.768,106.6687,106.6786,4098.0
2023-12-22 14:00:00,107.37,107.39,107.02,107.06,5164.0,106.6588,106.6786,106.3111,106.3508,5164.0
2023-12-22 14:10:00,107.09,107.17,106.86,107.0,10380.0,106.3806,106.4601,106.1522,106.2912,10380.0
2023-12-22 14:20:00,107.0,107.06,106.64,106.7,2991.0,106.2912,106.3508,105.9336,105.9932,2991.0
2023-12-22 14:30:00,106.65,106.96,106.55,106.8,12877.0,105.9435,106.2515,105.8442,106.0925,12877.0
2023-12-22 14:40:00,106.88,107.23,106.85,107.04,3955.0,106.172,106.5197,106.1422,106.331,3955.0
2023-12-22 14:50:00,107.09,107.33,107.09,107.3,4080.0,106.3806,106.619,106.3806,106.5892,4080.0
2023-12-22 15:00:00,107.42,107.42,107.15,107.16,3647.0,106.7084,106.7084,106.4402,106.4502,3647.0
2023-12-22 15:10:00,107.21,107.27,107.07,107.16,9175.0,106.4998,106.5594,106.3608,106.4502,9175.0
2023-12-22 15:20:00,107.16,107.31,107.16,107.31,3946.0,106.4502,106.5992,106.4502,106.5992,3946.0
2023-12-22 15:30:00,107.33,107.35,107.22,107.23,7455.0,106.619,106.6389,106.5098,106.5197,7455.0
2023-12-22 15:40:00,107.13,107.41,107.13,107.39,6871.0,106.4204,106.6985,106.4204,106.6786,6871.0
2023-12-22 15:50:00,107.35,107.68,107.26,107.63,51286.0,106.6389,106.9667,106.5495,106.9171,51286.0
2023-12-26 09:30:00,108.24,108.8,108.08,108.79,27354.0,107.523,108.0793,107.3641,108.0694,27354.0
2023-12-26 09:40:00,108.82,109.06,108.66,109.02,12577.0,108.0992,108.3376,107.9402,108.2978,12577.0
2023-12-26 09:50:00,109.01,109.01,108.81,109.0,7070.0,108.2879,108.2879,108.0892,108.278,7070.0
2023-12-26 10:00:00,109.0,109.08,108.94,108.99,22829.0,108.278,108.3574,108.2184,108.268,22829.0
2023-12-26 10:10:00,108.97,109.34,108.92,109.27,21424.0,108.2482,108.6157,108.1985,108.5462,21424.0
2023-12-26 10:20:00,109.29,109.29,108.88,108.94,6534.0,108.5661,108.5661,108.1588,108.2184,6534.0
2023-12-26 10:30:00,109.0,109.15,108.95,109.15,9083.0,108.278,108.427,108.2283,108.427,9083.0
2023-12-26 10:40:00,109.13,109.34,109.07,109.13,10524.0,108.4071,108.6157,108.3475,108.4071,10524.0
2023-12-26 10:50:00,109.09,109.23,108.89,109.12,12026.0,108.3674,108.5065,108.1687,108.3972,12026.0
2023-12-26 11:00:00,109.17,109.32,109.12,109.32,6361.0,108.4468,108.5959,108.3972,108.5959,6361.0
2023-12-26 11:10:00,109.3,109.45,109.27,109.33,13148.0,108.576,108.725,108.5462,108.6058,13148.0
2023-12-26 11:20:00,109.31,109.48,109.31,109.47,4933.0,108.5859,108.7548,108.5859,108.7449,4933.0
2023-12-26 11:30:00,109.5,109.66,109.49,109.59,7682.0,108.7747,108.9336,108.7647,108.8641,7682.0
2023-12-26 11:40:00,109.61,109.67,109.46,109.53,3980.0,108.8839,108.9435,108.7349,108.8045,3980.0
2023-12-26 11:50:00,109.53,109.75,109.53,109.74,7239.0,108.8045,109.023,108.8045,109.0131,7239.0
2023-12-26 12:00:00,109.72,109.76,109.66,109.75,5034.0,108.9932,109.0329,108.9336,109.023,5034.0
2023-12-26 12:10:00,109.75,109.95,109.74,109.83,4754.0,109.023,109.2217,109.0131,109.1025,4754.0
2023-12-26 12:20:00,109.79,109.81,109.68,109.81,12232.0,109.0627,109.0826,108.9535,109.0826,12232.0
2023-12-26 12:30:00,109.8,109.87,109.75,109.77,5521.0,109.0727,109.1422,109.023,109.0429,5521.0
2023-12-26 12:40:00,109.78,109.92,109.77,109.92,5250.0,109.0528,109.1919,109.0429,109.1919,5250.0
2023-12-26 12:50:00,109.91,109.96,109.82,109.86,5262.0,109.1819,109.2316,109.0925,109.1323,5262.0
2023-12-26 13:00:00,109.85,109.97,109.83,109.9,6643.0,109.1223,109.2416,109.1025,109.172,6643.0
2023-12-26 13:10:00,109.94,110.01,109.89,109.9,9863.0,109.2117,109.2813,109.1621,109.172,9863.0
2023-12-26 13:20:00,109.94,110.01,109.89,109.93,12124.0,109.2117,109.2813,109.1621,109.2018,12124.0
2023-12-26 13:30:00,109.95,110.02,109.79,109.8,5793.0,109.2217,109.2912,109.0627,109.0727,5793.0
2023-12-26 13:40:00,109.78,109.9,109.77,109.84,7726.0,109.0528,109.172,109.0429,109.1124,7726.0
2023-12-26 13:50:00,109.85,110.0,109.82,109.91,10856.0,109.1223,109.2714,109.0925,109.1819,10856.0
2023-12-26 14:00:00,109.91,110.02,109.83,109.87,14627.0,109.1819,109.2912,109.1025,109.1422,14627.0
2023-12-26 14:10:00,109.88,110.02,109.88,109.97,5604.0,109.1521,109.2912,109.1521,109.2416,5604.0
2023-12-26 14:20:00,109.95,110.02,109.91,109.92,10592.0,109.2217,109.2912,109.1819,109.1919,10592.0
2023-12-26 14:30:00,109.9,110.01,109.9,109.92,7596.0,109.172,109.2813,109.172,109.1919,7596.0
2023-12-26 14:40:00,109.93,109.98,109.88,109.93,6439.0,109.2018,109.2515,109.1521,109.2018,6439.0
2023-12-26 14:50:00,109.9,110.03,109.9,109.99,14500.0,109.172,109.3012,109.172,109.2614,14500.0
2023-12-26 15:00:00,110.01,110.37,109.95,110.34,37320.0,109.2813,109.6389,109.2217,109.6091,37320.0
2023-12-26 15:10:00,110.32,110.52,110.23,110.25,21241.0,109.5892,109.7879,109.4998,109.5197,21241.0
2023-12-26 15:20:00,110.3,110.74,110.3,110.68,34507.0,109.5694,110.0064,109.5694,109.9468,34507.0
2023-12-26 15:30:00,110.69,110.85,110.63,110.72,49953.0,109.9568,110.1157,109.8972,109.9866,49953.0
2023-12-26 15:40:00,110.7,110.76,110.62,110.66,55067.0,109.9667,110.0263,109.8872,109.927,55067.0
2023-12-26 15:50:00,110.64,110.65,110.24,110.35,123547.0,109.9071,109.917,109.5098,109.619,123547.0
2023-12-27 09:30:00,110.83,111.04,110.52,110.94,21461.0,110.0959,110.3045,109.7879,110.2051,21461.0
2023-12-27 09:40:00,110.95,111.04,110.66,110.73,14980.0,110.2151,110.3045,109.927,109.9965,14980.0
2023-12-27 09:50:00,110.77,111.08,110.71,111.0,11682.0,110.0363,110.3442,109.9766,110.2647,11682.0
2023-12-27 10:00:00,111.01,111.25,110.85,110.89,12710.0,110.2747,110.5131,110.1157,110.1555,12710.0
2023-12-27 10:10:00,110.89,110.95,110.35,110.36,6758.0,110.1555,110.2151,109.619,109.629,6758.0
2023-12-27 10:20:00,110.24,110.48,110.23,110.3,10217.0,109.5098,109.7482,109.4998,109.5694,10217.0
2023-12-27 10:30:00,110.23,110.25,110.0,110.01,9040.0,109.4998,109.5197,109.2714,109.2813,9040.0
2023-12-27 10:40:00,110.03,110.05,109.79,109.95,6141.0,109.3012,109.321,109.0627,109.2217,6141.0
2023-12-27 10:50:00,109.99,110.13,109.87,110.12,8404.0,109.2614,109.4005,109.1422,109.3906,8404.0
2023-12-27 11:00:00,110.1,110.19,110.04,110.14,6600.0,109.3707,109.4601,109.3111,109.4104,6600.0
2023-12-27 11:10:00,110.09,110.47,110.06,110.37,9427.0,109.3608,109.7382,109.331,109.6389,9427.0
2023-12-27 11:20:00,110.4,110.4,110.28,110.36,5623.0,109.6687,109.6687,109.5495,109.629,5623.0
2023-12-27 11:30:00,110.38,110.44,110.32,110.33,6812.0,109.6488,109.7084,109.5892,109.5992,6812.0
2023-12-27 11:40:00,110.33,110.46,110.32,110.37,7356.0,109.5992,109.7283,109.5892,109.6389,7356.0
2023-12-27 11:50:00,110.37,110.52,110.37,110.44,6944.0,109.6389,109.7879,109.6389,109.7084,6944.0
2023-12-27 12:00:00,110.49,110.55,110.42,110.49,6377.0,109.7581,109.8177,109.6886,109.7581,6377.0
2023-12-27 12:10:00,110.52,110.7,110.52,110.64,7446.0,109.7879,109.9667,109.7879,109.9071,7446.0
2023-12-27 12:20:00,110.68,110.68,110.49,110.51,5412.0,109.9468,109.9468,109.7581,109.778,5412.0
2023-12-27 12:30:00,110.51,110.51,110.37,110.37,7073.0,109.778,109.778,109.6389,109.6389,7073.0
2023-12-27 12:40:00,110.43,110.43,110.35,110.39,4442.0,109.6985,109.6985,109.619,109.6588,4442.0
2023-12-27 12:50:00,110.37,110.49,110.35,110.39,6989.0,109.6389,109.7581,109.619,109.6588,6989.0
2023-12-27 13:00:00,110.42,110.78,110.4,110.7,12037.0,109.6886,110.0462,109.6687,109.9667,12037.0
2023-12-27 13:10:00,110.74,110.85,110.63,110.71,7144.0,110.0064,110.1157,109.8972,109.9766,7144.0
2023-12-27 13:20:00,110.7,110.7,110.47,110.51,8012.0,109.9667,109.9667,109.7382,109.778,8012.0
2023-12-27 13:30:00,110.52,110.61,110.49,110.61,7731.0,109.7879,109.8773,109.7581,109.8773,7731.0
2023-12-27 13:40:00,110.65,110.65,110.44,110.48,5757.0,109.917,109.917,109.7084,109.7482,5757.0
2023-12-27 13:50:00,110.47,110.57,110.39,110.39,4853.0,109.7382,109.8376,109.6588,109.6588,4853.0
2023-12-27 14:00:00,110.32,110.32,110.02,110.22,9415.0,109.5892,109.5892,109.2912,109.4899,9415.0
2023-12-27 14:10:00,110.2,110.29,110.1,110.27,6710.0,109.47,109.5594,109.3707,109.5396,6710.0
2023-12-27 14:20:00,110.29,110.48,110.21,110.37,7751.0,109.5594,109.7482,109.48,109.6389,7751.0
2023-12-27 14:30:00,110.34,110.36,110.19,110.29,5855.0,109.6091,109.629,109.4601,109.5594,5855.0
2023-12-27 14:40:00,110.26,110.34,110.18,110.28,7206.0,109.5296,109.6091,109.4502,109.5495,7206.0
2023-12-27 14:50:00,110.29,110.36,110.21,110.33,6104.0,109.5594,109.629,109.48,109.5992,6104.0
2023-12-27 15:00:00,110.32,110.52,110.32,110.45,5763.0,109.5892,109.7879,109.5892,109.7184,5763.0
2023-12-27 15:10:00,110.48,110.69,110.47,110.65,10573.0,109.7482,109.9568,109.7382,109.917,10573.0
2023-12-27 15:20:00,110.66,110.7,110.4,110.54,9351.0,109.927,109.9667,109.6687,109.8078,9351.0
2023-12-27 15:30:00,110.55,110.69,110.52,110.68,7949.0,109.8177,109.9568,109.7879,109.9468,7949.0
2023-12-27 15:40:00,110.7,110.73,110.49,110.51,15812.0,109.9667,109.9965,109.7581,109.778,15812.0
2023-12-27 15:50:00,110.46,110.77,110.36,110.76,160771.0,109.7283,110.0363,109.629,110.0263,160771.0
2023-12-28 09:30:00,111.07,111.18,110.38,110.46,9529.0,110.3343,110.4435,109.6488,109.7283,9529.0
2023-12-28 09:40:00,110.66,110.66,110.36,110.56,6530.0,109.927,109.927,109.629,109.8276,6530.0
2023-12-28 09:50:00,110.55,111.05,110.55,110.9,3670.0,109.8177,110.3144,109.8177,110.1654,3670.0
2023-12-28 10:00:00,110.96,110.96,110.71,110.72,4036.0,110.225,110.225,109.9766,109.9866,4036.0
2023-12-28 10:10:00,110.74,110.87,110.68,110.79,3484.0,110.0064,110.1356,109.9468,110.0561,3484.0
2023-12-28 10:20:00,110.81,111.0,110.77,110.97,5118.0,110.076,110.2647,110.0363,110.2349,5118.0
2023-12-28 10:30:00,110.98,110.99,110.83,110.95,6093.0,110.2449,110.2548,110.0959,110.2151,6093.0
2023-12-28 10:40:00,110.92,110.99,110.61,110.62,5504.0,110.1853,110.2548,109.8773,109.8872,5504.0
2023-12-28 10:50:00,110.51,110.61,110.41,110.43,2500.0,109.778,109.8773,109.6786,109.6985,2500.0
2023-12-28 11:00:00,110.44,110.49,110.35,110.43,4821.0,109.7084,109.7581,109.619,109.6985,4821.0
2023-12-28 11:10:00,110.47,110.52,110.21,110.25,3282.0,109.7382,109.7879,109.48,109.5197,3282.0
2023-12-28 11:20:00,110.27,110.33,110.13,110.18,5791.0,109.5396,109.5992,109.4005,109.4502,5791.0
2023-12-28 11:30:00,110.18,110.26,110.13,110.17,2396.0,109.4502,109.5296,109.4005,109.4402,2396.0
2023-12-28 11:40:00,110.13,110.26,110.12,110.2,3725.0,109.4005,109.5296,109.3906,109.47,3725.0
2023-12-28 11:50:00,110.2,110.23,110.07,110.15,2283.0,109.47,109.4998,109.3409,109.4204,2283.0
2023-12-28 12:00:00,110.19,110.27,110.19,110.22,3166.0,109.4601,109.5396,109.4601,109.4899,3166.0
2023-12-28 12:10:00,110.25,110.33,110.19,110.31,4583.0,109.5197,109.5992,109.4601,109.5793,4583.0
2023-12-28 12:20:00,110.24,110.24,110.15,110.16,2113.0,109.5098,109.5098,109.4204,109.4303,2113.0
2023-12-28 12:30:00,110.13,110.19,110.05,110.12,14031.0,109.4005,109.4601,109.321,109.3906,14031.0
2023-12-28 12:40:00,110.12,110.14,109.97,110.0,11605.0,109.3906,109.4104,109.2416,109.2714,11605.0
2023-12-28 12:50:00,110.03,110.33,110.01,110.31,3994.0,109.3012,109.5992,109.2813,109.5793,3994.0
2023-12-28 13:00:00,110.31,110.31,109.92,110.21,9749.0,109.5793,109.5793,109.1919,109.48,9749.0
2023-12-28 13:10:00,110.25,110.25,109.97,110.12,9242.0,109.5197,109.5197,109.2416,109.3906,9242.0
2023-12-28 13:20:00,110.14,110.34,110.13,110.32,4577.0,109.4104,109.6091,109.4005,109.5892,4577.0
2023-12-28 13:30:00,110.33,110.55,110.3,110.48,5957.0,109.5992,109.8177,109.5694,109.7482,5957.0
2023-12-28 13:40:00,110.43,110.46,110.24,110.39,2800.0,109.6985,109.7283,109.5098,109.6588,2800.0
2023-12-28 13:50:00,110.38,110.48,110.31,110.39,6000.0,109.6488,109.7482,109.5793,109.6588,6000.0
2023-12-28 14:00:00,110.41,110.55,110.38,110.38,5221.0,109.6786,109.8177,109.6488,109.6488,5221.0
2023-12-28 14:10:00,110.34,110.55,110.29,110.49,7692.0,109.6091,109.8177,109.5594,109.7581,7692.0
2023-12-28 14:20:00,110.49,110.68,110.49,110.52,13871.0,109.7581,109.9468,109.7581,109.7879,13871.0
2023-12-28 14:30:00,110.48,110.49,110.35,110.42,4258.0,109.7482,109.7581,109.619,109.6886,4258.0
2023-12-28 14:40:00,110.46,110.51,110.37,110.41,2973.0,109.7283,109.778,109.6389,109.6786,2973.0
2023-12-28 14:50:00,110.41,110.5,110.4,110.4,2900.0,109.6786,109.768,109.6687,109.6687,2900.0
2023-12-28 15:00:00,110.41,110.49,110.3,110.49,3126.0,109.6786,109.7581,109.5694,109.7581,3126.0
2023-12-28 15:10:00,110.49,110.52,110.35,110.48,7350.0,109.7581,109.7879,109.619,109.7482,7350.0
2023-12-28 15:20:00,110.46,110.56,110.37,110.4,9071.0,109.7283,109.8276,109.6389,109.6687,9071.0
2023-12-28 15:30:00,110.45,110.52,110.35,110.52,12675.0,109.7184,109.7879,109.619,109.7879,12675.0
2023-12-28 15:40:00,110.53,110.66,110.53,110.64,10532.0,109.7978,109.927,109.7978,109.9071,10532.0
2023-12-28 15:50:00,110.64,110.72,110.38,110.41,87648.0,109.9071,109.9866,109.6488,109.6786,87648.0
2023-12-29 09:30:00,110.03,110.65,109.92,110.38,29024.0,109.3012,109.917,109.1919,109.6488,29024.0
2023-12-29 09:40:00,110.39,110.42,110.1,110.26,5580.0,109.6588,109.6886,109.3707,109.5296,5580.0
2023-12-29 09:50:00,110.23,110.35,110.16,110.2,4495.0,109.4998,109.619,109.4303,109.47,4495.0
2023-12-29 10:00:00,110.25,110.33,110.15,110.17,3920.0,109.5197,109.5992,109.4204,109.4402,3920.0
2023-12-29 10:10:00,110.2,110.29,110.16,110.19,3105.0,109.47,109.5594,109.4303,109.4601,3105.0
2023-12-29 10:20:00,110.15,110.15,109.86,109.88,6200.0,109.4204,109.4204,109.1323,109.1521,6200.0
2023-12-29 10:30:00,109.91,109.91,109.62,109.62,10294.0,109.1819,109.1819,108.8939,108.8939,10294.0
2023-12-29 10:40:00,109.64,109.64,108.84,108.93,10680.0,108.9137,108.9137,108.119,108.2084,10680.0
2023-12-29 10:50:00,109.03,109.17,108.79,109.04,15712.0,108.3078,108.4468,108.0694,108.3177,15712.0
2023-12-29 11:00:00,109.09,109.24,108.94,108.97,9040.0,108.3674,108.5164,108.2184,108.2482,9040.0
2023-12-29 11:10:00,108.99,109.0,108.41,108.62,8339.0,108.268,108.278,107.6919,107.9005,8339.0
2023-12-29 11:20:00,108.51,108.72,108.38,108.39,9378.0,107.7912,107.9998,107.6621,107.672,9378.0
2023-12-29 11:30:00,108.4,108.63,108.35,108.57,16760.0,107.682,107.9104,107.6323,107.8508,16760.0
2023-12-29 11:40:00,108.59,108.74,108.55,108.73,5989.0,107.8707,108.0197,107.831,108.0098,5989.0
2023-12-29 11:50:00,108.79,108.95,108.62,108.83,8707.0,108.0694,108.2283,107.9005,108.1091,8707.0
2023-12-29 12:00:00,108.86,109.05,108.78,108.82,9324.0,108.1389,108.3276,108.0594,108.0992,9324.0
2023-12-29 12:10:00,108.79,108.81,108.64,108.76,4929.0,108.0694,108.0892,107.9204,108.0396,4929.0
2023-12-29 12:20:00,108.75,108.78,108.44,108.47,4157.0,108.0296,108.0594,107.7217,107.7515,4157.0
2023-12-29 12:30:00,108.49,108.65,108.44,108.65,4592.0,107.7714,107.9303,107.7217,107.9303,4592.0
2023-12-29 12:40:00,108.6,108.72,108.55,108.66,6714.0,107.8806,107.9998,107.831,107.9402,6714.0
2023-12-29 12:50:00,108.66,108.85,108.66,108.84,1818.0,107.9402,108.129,107.9402,108.119,1818.0
2023-12-29 13:00:00,108.8,108.87,108.72,108.82,5838.0,108.0793,108.1488,107.9998,108.0992,5838.0
2023-12-29 13:10:00,108.82,108.82,108.58,108.59,6459.0,108.0992,108.0992,107.8608,107.8707,6459.0
2023-12-29 13:20:00,108.59,108.66,108.51,108.57,5100.0,107.8707,107.9402,107.7912,107.8508,5100.0
2023-12-29 13:30:00,108.57,108.76,108.49,108.76,3864.0,107.8508,108.0396,107.7714,108.0396,3864.0
2023-12-29 13:40:00,108.75,109.12,108.74,109.12,12948.0,108.0296,108.3972,108.0197,108.3972,12948.0
2023-12-29 13:50:00,109.09,109.09,108.83,108.99,3634.0,108.3674,108.3674,108.1091,108.268,3634.0
2023-12-29 14:00:00,108.99,109.1,108.93,109.06,3518.0,108.268,108.3773,108.2084,108.3376,3518.0
2023-12-29 14:10:00,109.03,109.03,108.87,108.88,4712.0,108.3078,108.3078,108.1488,108.1588,4712.0
2023-12-29 14:20:00,108.9,109.03,108.82,108.83,4150.0,108.1786,108.3078,108.0992,108.1091,4150.0
2023-12-29 14:30:00,108.86,108.98,108.83,108.84,9579.0,108.1389,108.2581,108.1091,108.119,9579.0
2023-12-29 14:40:00,108.82,108.9,108.75,108.79,3101.0,108.0992,108.1786,108.0296,108.0694,3101.0
2023-12-29 14:50:00,108.89,108.95,108.82,108.83,10098.0,108.1687,108.2283,108.0992,108.1091,10098.0
2023-12-29 15:00:00,108.81,108.84,108.6,108.79,6443.0,108.0892,108.119,107.8806,108.0694,6443.0
2023-12-29 15:10:00,108.79,108.81,108.66,108.68,6980.0,108.0694,108.0892,107.9402,107.9601,6980.0
2023-12-29 15:20:00,108.58,108.92,108.54,108.84,5721.0,107.8608,108.1985,107.821,108.119,5721.0
2023-12-29 15:30:00,108.81,108.87,108.71,108.76,8388.0,108.0892,108.1488,107.9899,108.0396,8388.0
2023-12-29 15:40:00,108.76,108.85,108.72,108.84,21130.0,108.0396,108.129,107.9998,108.119,21130.0
2023-12-29 15:50:00,108.81,108.84,108.39,108.55,108573.0,108.0892,108.119,107.672,107.831,108573.0
2024-01-02 09:30:00,106.84,107.0,105.73,105.73,30527.0,106.1323,106.2912,105.0296,105.0296,30527.0
2024-01-02 09:40:00,105.7,105.87,105.42,105.45,26003.0,104.9998,105.1687,104.7217,104.7515,26003.0
2024-01-02 09:50:00,105.5,105.94,105.47,105.91,12374.0,104.8012,105.2382,104.7714,105.2084,12374.0
2024-01-02 10:00:00,106.0,106.35,105.6,105.77,13090.0,105.2978,105.6455,104.9005,105.0694,13090.0
2024-01-02 10:10:00,105.91,106.12,105.71,106.06,6840.0,105.2084,105.4171,105.0098,105.3575,6840.0
2024-01-02 10:20:00,106.06,106.32,105.73,105.92,6778.0,105.3575,105.6157,105.0296,105.2184,6778.0
2024-01-02 10:30:00,105.85,105.85,105.39,105.52,11222.0,105.1488,105.1488,104.6919,104.821,11222.0
2024-01-02 10:40:00,105.54,105.94,105.47,105.55,11869.0,104.8409,105.2382,104.7714,104.8508,11869.0
2024-01-02 10:50:00,105.61,105.89,105.61,105.62,16886.0,104.9104,105.1886,104.9104,104.9204,16886.0
2024-01-02 11:00:00,105.76,105.86,105.51,105.81,11122.0,105.0594,105.1588,104.8111,105.1091,11122.0
2024-01-02 11:10:00,105.87,106.04,105.68,105.72,17841.0,105.1687,105.3376,104.98,105.0197,17841.0
2024-01-02 11:20:00,105.79,105.8,105.57,105.66,7371.0,105.0892,105.0992,104.8707,104.9601,7371.0
2024-01-02 11:30:00,105.63,105.68,105.38,105.59,10500.0,104.9303,104.98,104.682,104.8906,10500.0
2024-01-02 11:40:00,105.59,105.84,105.57,105.73,13688.0,104.8906,105.1389,104.8707,105.0296,13688.0
2024-01-02 11:50:00,105.69,105.82,105.58,105.79,6404.0,104.9899,105.119,104.8806,105.0892,6404.0
2024-01-02 12:00:00,105.8,105.97,105.8,105.83,9166.0,105.0992,105.268,105.0992,105.129,9166.0
2024-01-02 12:10:00,105.86,106.03,105.82,105.91,11783.0,105.1588,105.3276,105.119,105.2084,11783.0
2024-01-02 12:20:00,105.89,106.05,105.76,105.83,11412.0,105.1886,105.3475,105.0594,105.129,11412.0
2024-01-02 12:30:00,105.82,106.16,105.76,106.11,13104.0,105.119,105.4568,105.0594,105.4071,13104.0
2024-01-02 12:40:00,106.14,106.21,105.69,105.72,26799.0,105.4369,105.5065,104.9899,105.0197,26799.0
2024-01-02 12:50:00,105.75,105.8,105.43,105.52,9692.0,105.0495,105.0992,104.7316,104.821,9692.0
2024-01-02 13:00:00,105.43,105.45,105.23,105.36,14994.0,104.7316,104.7515,104.5329,104.6621,14994.0
2024-01-02 13:10:00,105.34,105.71,105.34,105.6,9334.0,104.6422,105.0098,104.6422,104.9005,9334.0
2024-01-02 13:20:00,105.63,105.8,105.62,105.74,17668.0,104.9303,105.0992,104.9204,105.0396,17668.0
2024-01-02 13:30:00,105.72,105.76,105.62,105.75,12689.0,105.0197,105.0594,104.9204,105.0495,12689.0
2024-01-02 13:40:00,105.73,105.88,105.65,105.68,10036.0,105.0296,105.1786,104.9502,104.98,10036.0
2024-01-02 13:50:00,105.64,105.68,105.35,105.4,22600.0,104.9402,104.98,104.6522,104.7018,22600.0
2024-01-02 14:00:00,105.37,105.43,105.0,105.1,24697.0,104.672,104.7316,104.3045,104.4038,24697.0
2024-01-02 14:10:00,105.08,105.33,105.03,105.09,14393.0,104.3839,104.6323,104.3343,104.3939,14393.0
2024-01-02 14:20:00,105.09,105.3,105.06,105.3,13532.0,104.3939,104.6025,104.3641,104.6025,13532.0
2024-01-02 14:30:00,105.25,105.26,105.05,105.05,15307.0,104.5528,104.5627,104.3541,104.3541,15307.0
2024-01-02 14:40:00,105.03,105.11,104.92,104.99,15887.0,104.3343,104.4137,104.225,104.2945,15887.0
2024-01-02 14:50:00,105.03,105.06,104.88,104.88,15277.0,104.3343,104.3641,104.1853,104.1853,15277.0
2024-01-02 15:00:00,104.84,104.89,104.04,104.07,43298.0,104.1455,104.1952,103.3508,103.3806,43298.0
2024-01-02 15:10:00,104.1,104.18,103.66,104.14,33654.0,103.4104,103.4899,102.9733,103.4502,33654.0
2024-01-02 15:20:00,104.13,104.13,103.64,103.86,28123.0,103.4402,103.4402,102.9535,103.172,28123.0
2024-01-02 15:30:00,103.85,104.11,103.72,103.78,43730.0,103.1621,103.4204,103.033,103.0926,43730.0
2024-01-02 15:40:00,103.78,104.06,103.77,104.03,45951.0,103.0926,103.3707,103.0826,103.3409,45951.0
2024-01-02 15:50:00,104.05,104.92,104.05,104.83,208589.0,103.3608,104.225,103.3608,104.1356,208589.0
2024-01-03 09:30:00,102.72,102.72,101.95,102.48,31112.0,102.0396,102.0396,101.2747,101.8012,31112.0
2024-01-03 09:40:00,102.47,103.09,102.47,102.69,4784.0,101.7912,102.4071,101.7912,102.0098,4784.0
2024-01-03 09:50:00,102.74,102.95,102.06,102.26,13155.0,102.0594,102.2681,101.3839,101.5826,13155.0
2024-01-03 10:00:00,102.18,102.71,102.15,102.37,10674.0,101.5032,102.0296,101.4734,101.6919,10674.0
2024-01-03 10:10:00,102.3,102.3,101.74,101.74,8098.0,101.6224,101.6224,101.0661,101.0661,8098.0
2024-01-03 10:20:00,101.65,102.02,101.59,101.91,5981.0,100.9767,101.3442,100.9171,101.2349,5981.0
2024-01-03 10:30:00,101.86,101.86,101.1,101.12,8045.0,101.1853,101.1853,100.4303,100.4502,8045.0
2024-01-03 10:40:00,101.13,101.47,101.09,101.27,10261.0,100.4601,100.7979,100.4204,100.5992,10261.0
2024-01-03 10:50:00,101.3,101.65,101.28,101.65,6057.0,100.629,100.9767,100.6091,100.9767,6057.0
2024-01-03 11:00:00,101.73,101.93,101.73,101.81,2816.0,101.0561,101.2548,101.0561,101.1356,2816.0
2024-01-03 11:10:00,101.8,101.81,101.58,101.58,3871.0,101.1257,101.1356,100.9071,100.9071,3871.0
2024-01-03 11:20:00,101.64,101.7,101.39,101.58,10467.0,100.9667,101.0263,100.7184,100.9071,10467.0
2024-01-03 11:30:00,101.59,101.8,101.3,101.3,7058.0,100.9171,101.1257,100.629,100.629,7058.0
2024-01-03 11:40:00,101.26,101.57,101.22,101.36,6581.0,100.5892,100.8972,100.5495,100.6886,6581.0
2024-01-03 11:50:00,101.32,101.37,101.2,101.33,4283.0,100.6488,100.6985,100.5296,100.6588,4283.0
2024-01-03 12:00:00,101.35,101.35,101.16,101.19,5753.0,100.6786,100.6786,100.4899,100.5197,5753.0
2024-01-03 12:10:00,101.15,101.24,101.09,101.11,5065.0,100.48,100.5694,100.4204,100.4402,5065.0
2024-01-03 12:20:00,101.13,101.38,101.08,101.35,7430.0,100.4601,100.7085,100.4104,100.6786,7430.0
2024-01-03 12:30:00,101.43,101.61,101.43,101.58,10988.0,100.7581,100.9369,100.7581,100.9071,10988.0
2024-01-03 12:40:00,101.62,101.71,101.33,101.46,22631.0,100.9469,101.0363,100.6588,100.7879,22631.0
2024-01-03 12:50:00,101.44,102.07,101.4,102.03,15672.0,100.7681,101.3939,100.7283,101.3541,15672.0
2024-01-03 13:00:00,101.98,102.21,101.98,102.1,10429.0,101.3045,101.533,101.3045,101.4237,10429.0
2024-01-03 13:10:00,102.13,102.36,102.13,102.31,3872.0,101.4535,101.682,101.4535,101.6323,3872.0
2024-01-03 13:20:00,102.29,102.35,102.17,102.35,4849.0,101.6124,101.672,101.4932,101.672,4849.0
2024-01-03 13:30:00,102.34,102.35,102.11,102.28,6280.0,101.6621,101.672,101.4336,101.6025,6280.0
2024-01-03 13:40:00,102.27,102.36,102.21,102.36,2811.0,101.5926,101.682,101.533,101.682,2811.0
2024-01-03 13:50:00,102.35,102.54,102.25,102.27,6971.0,101.672,101.8608,101.5727,101.5926,6971.0
2024-01-03 14:00:00,102.15,102.47,101.87,102.24,5392.0,101.4734,101.7912,101.1952,101.5628,5392.0
2024-01-03 14:10:00,102.18,102.25,101.69,101.94,8654.0,101.5032,101.5727,101.0164,101.2647,8654.0
2024-01-03 14:20:00,101.99,102.41,101.78,102.37,7893.0,101.3144,101.7316,101.1058,101.6919,7893.0
2024-01-03 14:30:00,102.42,102.59,102.06,102.38,13887.0,101.7416,101.9104,101.3839,101.7018,13887.0
2024-01-03 14:40:00,102.41,102.67,102.23,102.34,13866.0,101.7316,101.9899,101.5528,101.6621,13866.0
2024-01-03 14:50:00,102.3,102.3,102.02,102.02,4950.0,101.6224,101.6224,101.3442,101.3442,4950.0
2024-01-03 15:00:00,102.04,102.12,101.55,101.62,9942.0,101.3641,101.4435,100.8773,100.9469,9942.0
2024-01-03 15:10:00,101.72,101.72,101.41,101.52,7696.0,101.0462,101.0462,100.7383,100.8475,7696.0
2024-01-03 15:20:00,101.54,101.74,101.52,101.7,18019.0,100.8674,101.0661,100.8475,101.0263,18019.0
2024-01-03 15:30:00,101.72,102.15,101.72,101.96,52879.0,101.0462,101.4734,101.0462,101.2846,52879.0
2024-01-03 15:40:00,101.96,102.0,101.76,101.8,22232.0,101.2846,101.3243,101.0859,101.1257,22232.0
2024-01-03 15:50:00,101.76,101.82,101.49,101.82,122011.0,101.0859,101.1455,100.8177,101.1455,122011.0
2024-01-04 09:30:00,100.19,101.58,99.95,101.47,33801.0,99.5263,100.9071,99.2879,100.7979,33801.0
2024-01-04 09:40:00,101.44,101.67,100.92,101.18,13262.0,100.7681,100.9965,100.2515,100.5098,13262.0
2024-01-04 09:50:00,101.16,101.52,100.9,100.9,10850.0,100.4899,100.8475,100.2316,100.2316,10850.0
2024-01-04 10:00:00,100.9,101.6,100.82,101.59,9879.0,100.2316,100.927,100.1522,100.9171,9879.0
2024-01-04 10:10:00,101.63,101.92,101.39,101.77,8719.0,100.9568,101.2449,100.7184,101.0959,8719.0
2024-01-04 10:20:00,101.7,101.78,101.37,101.54,9444.0,101.0263,101.1058,100.6985,100.8674,9444.0
2024-01-04 10:30:00,101.61,101.96,101.61,101.81,9755.0,100.9369,101.2846,100.9369,101.1356,9755.0
2024-01-04 10:40:00,101.77,102.05,101.72,102.0,12646.0,101.0959,101.374,101.0462,101.3243,12646.0
2024-01-04 10:50:00,102.02,102.18,101.95,102.02,9516.0,101.3442,101.5032,101.2747,101.3442,9516.0
2024-01-04 11:00:00,102.07,102.09,101.59,101.6,5559.0,101.3939,101.4137,100.9171,100.927,5559.0
2024-01-04 11:10:00,101.58,102.35,101.57,102.16,7359.0,100.9071,101.672,100.8972,101.4833,7359.0
2024-01-04 11:20:00,102.21,102.53,102.21,102.4,5732.0,101.533,101.8508,101.533,101.7217,5732.0
2024-01-04 11:30:00,102.45,102.45,102.2,102.25,3872.0,101.7714,101.7714,101.523,101.5727,3872.0
2024-01-04 11:40:00,102.26,102.32,102.09,102.12,1675.0,101.5826,101.6422,101.4137,101.4435,1675.0
2024-01-04 11:50:00,102.11,102.11,101.83,101.99,2012.0,101.4336,101.4336,101.1555,101.3144,2012.0
2024-01-04 12:00:00,101.98,102.0,101.68,101.69,3300.0,101.3045,101.3243,101.0065,101.0164,3300.0
2024-01-04 12:10:00,101.71,102.05,101.71,101.81,4204.0,101.0363,101.374,101.0363,101.1356,4204.0
2024-01-04 12:20:00,101.84,102.05,101.82,102.03,8155.0,101.1654,101.374,101.1455,101.3541,8155.0
2024-01-04 12:30:00,101.99,101.99,101.76,101.93,2520.0,101.3144,101.3144,101.0859,101.2548,2520.0
2024-01-04 12:40:00,101.9,101.94,101.57,101.63,2580.0,101.225,101.2647,100.8972,100.9568,2580.0
2024-01-04 12:50:00,101.7,101.92,101.7,101.8,3526.0,101.0263,101.2449,101.0263,101.1257,3526.0
2024-01-04 13:00:00,101.77,101.84,101.7,101.72,5298.0,101.0959,101.1654,101.0263,101.0462,5298.0
2024-01-04 13:10:00,101.76,101.79,101.64,101.68,2583.0,101.0859,101.1157,100.9667,101.0065,2583.0
2024-01-04 13:20:00,101.65,101.8,101.65,101.76,3577.0,100.9767,101.1257,100.9767,101.0859,3577.0
2024-01-04 13:30:00,101.81,101.86,101.7,101.72,2791.0,101.1356,101.1853,101.0263,101.0462,2791.0
2024-01-04 13:40:00,101.72,101.76,101.66,101.68,2900.0,101.0462,101.0859,100.9866,101.0065,2900.0
2024-01-04 13:50:00,101.68,101.7,101.48,101.54,6186.0,101.0065,101.0263,100.8078,100.8674,6186.0
2024-01-04 14:00:00,101.59,101.73,101.55,101.67,3642.0,100.9171,101.0561,100.8773,100.9965,3642.0
2024-01-04 14:10:00,101.62,101.66,101.53,101.54,7042.0,100.9469,100.9866,100.8575,100.8674,7042.0
2024-01-04 14:20:00,101.54,101.64,101.47,101.61,4421.0,100.8674,100.9667,100.7979,100.9369,4421.0
2024-01-04 14:30:00,101.55,101.71,101.54,101.68,2100.0,100.8773,101.0363,100.8674,101.0065,2100.0
2024-01-04 14:40:00,101.7,101.7,101.43,101.7,5358.0,101.0263,101.0263,100.7581,101.0263,5358.0
2024-01-04 14:50:00,101.72,101.85,101.72,101.84,3714.0,101.0462,101.1753,101.0462,101.1654,3714.0
2024-01-04 15:00:00,101.86,102.41,101.86,102.38,6715.0,101.1853,101.7316,101.1853,101.7018,6715.0
2024-01-04 15:10:00,102.34,102.34,102.11,102.23,11504.0,101.6621,101.6621,101.4336,101.5528,11504.0
2024-01-04 15:20:00,102.26,102.38,102.15,102.37,11043.0,101.5826,101.7018,101.4734,101.6919,11043.0
2024-01-04 15:30:00,102.35,102.38,102.06,102.11,11811.0,101.672,101.7018,101.3839,101.4336,11811.0
2024-01-04 15:40:00,102.09,102.13,101.89,101.94,14740.0,101.4137,101.4535,101.2151,101.2647,14740.0
2024-01-04 15:50:00,101.97,102.08,101.49,101.6,120773.0,101.2945,101.4038,100.8177,100.927,120773.0
2024-01-05 09:30:00,101.7,102.57,101.7,101.82,23758.0,101.0263,101.8906,101.0263,101.1455,23758.0
2024-01-05 09:40:00,101.74,102.09,101.57,102.08,8502.0,101.0661,101.4137,100.8972,101.4038,8502.0
2024-01-05 09:50:00,102.2,102.29,101.57,101.57,5061.0,101.523,101.6124,100.8972,100.8972,5061.0
2024-01-05 10:00:00,101.75,103.17,101.75,103.0,10064.0,101.076,102.4866,101.076,102.3177,10064.0
2024-01-05 10:10:00,103.04,103.12,102.5,102.52,11323.0,102.3575,102.4369,101.821,101.8409,11323.0
2024-01-05 10:20:00,102.41,102.76,102.37,102.61,6618.0,101.7316,102.0793,101.6919,101.9303,6618.0
2024-01-05 10:30:00,102.72,103.02,102.52,102.88,7255.0,102.0396,102.3376,101.8409,102.1985,7255.0
2024-01-05 10:40:00,102.84,102.84,102.51,102.51,1942.0,102.1588,102.1588,101.831,101.831,1942.0
2024-01-05 10:50:00,102.42,102.94,102.35,102.78,13133.0,101.7416,102.2581,101.672,102.0992,13133.0
2024-01-05 11:00:00,102.8,102.82,102.45,102.6,4640.0,102.119,102.1389,101.7714,101.9204,4640.0
2024-01-05 11:10:00,102.53,102.81,102.38,102.49,9247.0,101.8508,102.129,101.7018,101.8111,9247.0
2024-01-05 11:20:00,102.49,102.7,102.49,102.52,3678.0,101.8111,102.0197,101.8111,101.8409,3678.0
2024-01-05 11:30:00,102.54,102.62,102.37,102.45,7236.0,101.8608,101.9402,101.6919,101.7714,7236.0
2024-01-05 11:40:00,102.47,102.5,102.24,102.35,4857.0,101.7912,101.821,101.5628,101.672,4857.0
2024-01-05 11:50:00,102.46,102.58,102.42,102.49,3270.0,101.7813,101.9005,101.7416,101.8111,3270.0
2024-01-05 12:00:00,102.42,102.6,102.08,102.08,11695.0,101.7416,101.9204,101.4038,101.4038,11695.0
2024-01-05 12:10:00,101.98,102.32,101.98,102.0,5577.0,101.3045,101.6422,101.3045,101.3243,5577.0
2024-01-05 12:20:00,102.03,102.08,101.85,101.85,8887.0,101.3541,101.4038,101.1753,101.1753,8887.0
2024-01-05 12:30:00,101.93,102.02,101.82,101.9,4650.0,101.2548,101.3442,101.1455,101.225,4650.0
2024-01-05 12:40:00,101.93,102.01,101.84,101.87,4105.0,101.2548,101.3343,101.1654,101.1952,4105.0
2024-01-05 12:50:00,101.86,102.05,101.85,101.92,5452.0,101.1853,101.374,101.1753,101.2449,5452.0
2024-01-05 13:00:00,101.91,102.05,101.81,102.03,10423.0,101.2349,101.374,101.1356,101.3541,10423.0
2024-01-05 13:10:00,102.09,102.13,101.83,101.88,6677.0,101.4137,101.4535,101.1555,101.2051,6677.0
2024-01-05 13:20:00,101.88,102.22,101.88,102.22,6182.0,101.2051,101.5429,101.2051,101.5429,6182.0
2024-01-05 13:30:00,102.27,102.59,102.27,102.56,12762.0,101.5926,101.9104,101.5926,101.8806,12762.0
2024-01-05 13:40:00,102.54,102.54,102.39,102.47,15184.0,101.8608,101.8608,101.7118,101.7912,15184.0
2024-01-05 13:50:00,102.46,102.63,102.25,102.25,13203.0,101.7813,101.9502,101.5727,101.5727,13203.0
2024-01-05 14:00:00,102.29,102.57,102.28,102.56,12236.0,101.6124,101.8906,101.6025,101.8806,12236.0
2024-01-05 14:10:00,102.61,102.63,102.34,102.37,10614.0,101.9303,101.9502,101.6621,101.6919,10614.0
2024-01-05 14:20:00,102.33,102.51,102.33,102.46,10434.0,101.6522,101.831,101.6522,101.7813,10434.0
2024-01-05 14:30:00,102.41,102.6,102.41,102.54,11506.0,101.7316,101.9204,101.7316,101.8608,11506.0
2024-01-05 14:40:00,102.5,102.5,102.32,102.41,17639.0,101.821,101.821,101.6422,101.7316,17639.0
2024-01-05 14:50:00,102.41,102.41,102.18,102.35,21895.0,101.7316,101.7316,101.5032,101.672,21895.0
2024-01-05 15:00:00,102.34,102.49,102.24,102.49,7490.0,101.6621,101.8111,101.5628,101.8111,7490.0
2024-01-05 15:10:00,102.5,102.57,102.36,102.36,10094.0,101.821,101.8906,101.682,101.682,10094.0
2024-01-05 15:20:00,102.39,102.48,102.35,102.45,16992.0,101.7118,101.8012,101.672,101.7714,16992.0
2024-01-05 15:30:00,102.45,102.6,102.34,102.56,16991.0,101.7714,101.9204,101.6621,101.8806,16991.0
2024-01-05 15:40:00,102.54,102.84,102.48,102.83,19392.0,101.8608,102.1588,101.8012,102.1488,19392.0
2024-01-05 15:50:00,102.78,102.87,102.56,102.8,134767.0,102.0992,102.1886,101.8806,102.119,134767.0
2024-01-08 09:30:00,103.18,104.27,103.07,103.84,27700.0,102.4965,103.5793,102.3873,103.1522,27700.0
2024-01-08 09:40:00,103.91,104.37,103.57,103.89,7630.0,103.2217,103.6786,102.8839,103.2018,7630.0
2024-01-08 09:50:00,103.94,105.0,103.94,105.0,8419.0,103.2515,104.3045,103.2515,104.3045,8419.0
2024-01-08 10:00:00,104.95,104.95,104.42,104.62,10081.0,104.2548,104.2548,103.7283,103.927,10081.0
2024-01-08 10:10:00,104.62,104.91,104.56,104.83,6713.0,103.927,104.2151,103.8674,104.1356,6713.0
2024-01-08 10:20:00,104.83,104.88,104.66,104.73,5743.0,104.1356,104.1853,103.9667,104.0363,5743.0
2024-01-08 10:30:00,104.83,104.87,104.65,104.84,6570.0,104.1356,104.1753,103.9568,104.1455,6570.0
2024-01-08 10:40:00,105.0,105.22,104.9,105.22,5153.0,104.3045,104.523,104.2051,104.523,5153.0
2024-01-08 10:50:00,105.2,105.2,104.85,104.86,13028.0,104.5031,104.5031,104.1555,104.1654,13028.0
2024-01-08 11:00:00,104.95,105.09,104.81,105.06,6521.0,104.2548,104.3939,104.1157,104.3641,6521.0
2024-01-08 11:10:00,105.04,105.1,104.84,105.09,13408.0,104.3442,104.4038,104.1455,104.3939,13408.0
2024-01-08 11:20:00,105.12,105.27,104.86,104.95,7673.0,104.4237,104.5727,104.1654,104.2548,7673.0
2024-01-08 11:30:00,104.99,105.04,104.9,104.99,5048.0,104.2945,104.3442,104.2051,104.2945,5048.0
2024-01-08 11:40:00,104.98,105.0,104.72,105.0,11431.0,104.2846,104.3045,104.0263,104.3045,11431.0
2024-01-08 11:50:00,104.96,105.4,104.95,105.4,11268.0,104.2647,104.7018,104.2548,104.7018,11268.0
2024-01-08 12:00:00,105.47,105.6,105.34,105.34,22812.0,104.7714,104.9005,104.6422,104.6422,22812.0
2024-01-08 12:10:00,105.35,105.65,105.34,105.6,4934.0,104.6522,104.9502,104.6422,104.9005,4934.0
2024-01-08 12:20:00,105.61,105.61,105.41,105.48,6793.0,104.9104,104.9104,104.7118,104.7813,6793.0
2024-01-08 12:30:00,105.54,105.71,105.54,105.71,7178.0,104.8409,105.0098,104.8409,105.0098,7178.0
2024-01-08 12:40:00,105.73,105.83,105.59,105.62,10684.0,105.0296,105.129,104.8906,104.9204,10684.0
2024-01-08 12:50:00,105.56,105.67,105.5,105.6,5813.0,104.8608,104.97,104.8012,104.9005,5813.0
2024-01-08 13:00:00,105.6,105.65,105.42,105.63,4524.0,104.9005,104.9502,104.7217,104.9303,4524.0
2024-01-08 13:10:00,105.63,105.71,105.56,105.69,6452.0,104.9303,105.0098,104.8608,104.9899,6452.0
2024-01-08 13:20:00,105.68,105.83,105.67,105.73,8039.0,104.98,105.129,104.97,105.0296,8039.0
2024-01-08 13:30:00,105.76,105.79,105.67,105.67,4935.0,105.0594,105.0892,104.97,104.97,4935.0
2024-01-08 13:40:00,105.64,105.72,105.57,105.63,9148.0,104.9402,105.0197,104.8707,104.9303,9148.0
2024-01-08 13:50:00,105.64,105.83,105.62,105.83,7807.0,104.9402,105.129,104.9204,105.129,7807.0
2024-01-08 14:00:00,105.77,105.84,105.68,105.8,5496.0,105.0694,105.1389,104.98,105.0992,5496.0
2024-01-08 14:10:00,105.8,106.04,105.76,105.89,9859.0,105.0992,105.3376,105.0594,105.1886,9859.0
2024-01-08 14:20:00,105.87,105.94,105.75,105.94,6805.0,105.1687,105.2382,105.0495,105.2382,6805.0
2024-01-08 14:30:00,105.94,105.94,105.66,105.72,12901.0,105.2382,105.2382,104.9601,105.0197,12901.0
2024-01-08 14:40:00,105.76,105.86,105.72,105.76,6442.0,105.0594,105.1588,105.0197,105.0594,6442.0
2024-01-08 14:50:00,105.79,105.95,105.72,105.88,8332.0,105.0892,105.2482,105.0197,105.1786,8332.0
2024-01-08 15:00:00,105.84,105.84,105.66,105.71,11114.0,105.1389,105.1389,104.9601,105.0098,11114.0
2024-01-08 15:10:00,105.71,105.75,105.6,105.75,17764.0,105.0098,105.0495,104.9005,105.0495,17764.0
2024-01-08 15:20:00,105.75,105.75,105.4,105.42,13823.0,105.0495,105.0495,104.7018,104.7217,13823.0
2024-01-08 15:30:00,105.4,105.6,105.35,105.56,15919.0,104.7018,104.9005,104.6522,104.8608,15919.0
2024-01-08 15:40:00,105.57,105.72,105.52,105.69,28751.0,104.8707,105.0197,104.821,104.9899,28751.0
2024-01-08 15:50:00,105.71,106.01,105.7,105.88,132055.0,105.0098,105.3078,104.9998,105.1786,132055.0
2024-01-09 09:30:00,104.36,104.97,104.16,104.84,15846.0,103.6687,104.2747,103.47,104.1455,15846.0
2024-01-09 09:40:00,104.75,105.09,104.42,104.67,8287.0,104.0561,104.3939,103.7283,103.9767,8287.0
2024-01-09 09:50:00,104.75,105.08,104.73,105.07,5578.0,104.0561,104.3839,104.0363,104.374,5578.0
2024-01-09 10:00:00,105.02,105.09,104.56,104.99,9746.0,104.3243,104.3939,103.8674,104.2945,9746.0
2024-01-09 10:10:00,105.04,105.26,104.92,105.2,7511.0,104.3442,104.5627,104.225,104.5031,7511.0
2024-01-09 10:20:00,105.25,105.43,105.1,105.17,20216.0,104.5528,104.7316,104.4038,104.4733,20216.0
2024-01-09 10:30:00,105.19,105.35,105.11,105.22,14765.0,104.4932,104.6522,104.4137,104.523,14765.0
2024-01-09 10:40:00,105.15,105.24,105.07,105.19,4346.0,104.4535,104.5429,104.374,104.4932,4346.0
2024-01-09 10:50:00,105.16,105.17,104.71,104.81,7336.0,104.4634,104.4733,104.0164,104.1157,7336.0
2024-01-09 11:00:00,104.8,104.88,104.57,104.57,6820.0,104.1058,104.1853,103.8773,103.8773,6820.0
2024-01-09 11:10:00,104.52,104.77,104.49,104.66,9790.0,103.8277,104.076,103.7979,103.9667,9790.0
2024-01-09 11:20:00,104.64,104.86,104.64,104.81,38976.0,103.9469,104.1654,103.9469,104.1157,38976.0
2024-01-09 11:30:00,104.91,105.13,104.88,105.08,5852.0,104.2151,104.4336,104.1853,104.3839,5852.0
2024-01-09 11:40:00,105.0,105.02,104.87,105.02,2634.0,104.3045,104.3243,104.1753,104.3243,2634.0
2024-01-09 11:50:00,105.06,105.38,105.06,105.38,4423.0,104.3641,104.682,104.3641,104.682,4423.0
2024-01-09 12:00:00,105.41,105.41,105.16,105.33,3937.0,104.7118,104.7118,104.4634,104.6323,3937.0
2024-01-09 12:10:00,105.26,105.26,105.1,105.1,4261.0,104.5627,104.5627,104.4038,104.4038,4261.0
2024-01-09 12:20:00,105.15,105.43,105.11,105.43,5685.0,104.4535,104.7316,104.4137,104.7316,5685.0
2024-01-09 12:30:00,105.45,105.49,105.32,105.37,2058.0,104.7515,104.7912,104.6224,104.672,2058.0
2024-01-09 12:40:00,105.38,105.51,105.35,105.4,3443.0,104.682,104.8111,104.6522,104.7018,3443.0
2024-01-09 12:50:00,105.41,105.58,105.4,105.57,4322.0,104.7118,104.8806,104.7018,104.8707,4322.0
2024-01-09 13:00:00,105.58,105.8,105.45,105.45,6081.0,104.8806,105.0992,104.7515,104.7515,6081.0
2024-01-09 13:10:00,105.51,105.58,105.48,105.51,2521.0,104.8111,104.8806,104.7813,104.8111,2521.0
2024-01-09 13:20:00,105.5,105.52,105.31,105.38,7176.0,104.8012,104.821,104.6124,104.682,7176.0
2024-01-09 13:30:00,105.36,105.51,105.25,105.48,11809.0,104.6621,104.8111,104.5528,104.7813,11809.0
2024-01-09 13:40:00,105.5,105.59,105.43,105.59,9158.0,104.8012,104.8906,104.7316,104.8906,9158.0
2024-01-09 13:50:00,105.56,105.77,105.56,105.63,3554.0,104.8608,105.0694,104.8608,104.9303,3554.0
2024-01-09 14:00:00,105.66,105.73,105.55,105.58,18418.0,104.9601,105.0296,104.8508,104.8806,18418.0
2024-01-09 14:10:00,105.59,105.63,105.33,105.36,8330.0,104.8906,104.9303,104.6323,104.6621,8330.0
2024-01-09 14:20:00,105.36,105.43,105.19,105.29,10738.0,104.6621,104.7316,104.4932,104.5926,10738.0
2024-01-09 14:30:00,105.34,105.44,105.29,105.29,8197.0,104.6422,104.7416,104.5926,104.5926,8197.0
2024-01-09 14:40:00,105.31,105.33,105.15,105.26,6421.0,104.6124,104.6323,104.4535,104.5627,6421.0
2024-01-09 14:50:00,105.29,105.39,105.23,105.39,6912.0,104.5926,104.6919,104.5329,104.6919,6912.0
2024-01-09 15:00:00,105.45,105.5,105.23,105.38,7455.0,104.7515,104.8012,104.5329,104.682,7455.0
2024-01-09 15:10:00,105.41,105.45,105.33,105.4,7258.0,104.7118,104.7515,104.6323,104.7018,7258.0
2024-01-09 15:20:00,105.37,105.47,105.24,105.35,12099.0,104.672,104.7714,104.5429,104.6522,12099.0
2024-01-09 15:30:00,105.33,105.35,105.03,105.11,12881.0,104.6323,104.6522,104.3343,104.4137,12881.0
2024-01-09 15:40:00,105.09,105.1,104.88,104.97,14762.0,104.3939,104.4038,104.1853,104.2747,14762.0
2024-01-09 15:50:00,104.99,105.43,104.93,105.26,62218.0,104.2945,104.7316,104.2349,104.5627,62218.0
2024-01-10 09:30:00,105.3,105.5,104.14,104.27,15550.0,104.6025,104.8012,103.4502,103.5793,15550.0
2024-01-10 09:40:00,104.27,104.27,103.29,103.57,13275.0,103.5793,103.5793,102.6058,102.8839,13275.0
2024-01-10 09:50:00,103.7,103.83,103.6,103.72,4655.0,103.0131,103.1422,102.9137,103.033,4655.0
2024-01-10 10:00:00,103.75,103.76,103.32,103.66,10903.0,103.0628,103.0727,102.6356,102.9733,10903.0
2024-01-10 10:10:00,103.68,103.97,103.61,103.75,5232.0,102.9932,103.2813,102.9237,103.0628,5232.0
2024-01-10 10:20:00,103.75,104.17,103.74,104.17,7109.0,103.0628,103.48,103.0528,103.48,7109.0
2024-01-10 10:30:00,104.24,104.34,104.09,104.09,3562.0,103.5495,103.6488,103.4005,103.4005,3562.0
2024-01-10 10:40:00,104.12,104.46,104.11,104.38,4163.0,103.4303,103.768,103.4204,103.6886,4163.0
2024-01-10 10:50:00,104.38,104.46,104.11,104.43,8769.0,103.6886,103.768,103.4204,103.7382,8769.0
2024-01-10 11:00:00,104.46,104.46,104.19,104.27,3660.0,103.768,103.768,103.4998,103.5793,3660.0
2024-01-10 11:10:00,104.08,104.08,103.88,103.92,3275.0,103.3906,103.3906,103.1919,103.2316,3275.0
2024-01-10 11:20:00,103.93,104.11,103.93,104.09,7271.0,103.2416,103.4204,103.2416,103.4005,7271.0
2024-01-10 11:30:00,104.07,104.36,104.06,104.31,6836.0,103.3806,103.6687,103.3707,103.619,6836.0
2024-01-10 11:40:00,104.31,104.39,104.29,104.34,2892.0,103.619,103.6985,103.5992,103.6488,2892.0
2024-01-10 11:50:00,104.3,104.39,104.12,104.34,1505.0,103.6091,103.6985,103.4303,103.6488,1505.0
2024-01-10 12:00:00,104.29,104.31,104.22,104.31,1400.0,103.5992,103.619,103.5296,103.619,1400.0
2024-01-10 12:10:00,104.35,104.48,104.34,104.43,2328.0,103.6588,103.7879,103.6488,103.7382,2328.0
2024-01-10 12:20:00,104.41,104.49,104.35,104.39,2547.0,103.7184,103.7979,103.6588,103.6985,2547.0
2024-01-10 12:30:00,104.39,104.48,104.35,104.48,4760.0,103.6985,103.7879,103.6588,103.7879,4760.0
2024-01-10 12:40:00,104.49,104.55,104.46,104.53,2552.0,103.7979,103.8575,103.768,103.8376,2552.0
2024-01-10 12:50:00,104.57,104.58,104.41,104.46,5465.0,103.8773,103.8873,103.7184,103.768,5465.0
2024-01-10 13:00:00,104.46,104.68,104.37,104.46,4944.0,103.768,103.9866,103.6786,103.768,4944.0
2024-01-10 13:10:00,104.44,104.44,104.24,104.36,1764.0,103.7482,103.7482,103.5495,103.6687,1764.0
2024-01-10 13:20:00,104.4,104.52,104.32,104.5,2800.0,103.7084,103.8277,103.629,103.8078,2800.0
2024-01-10 13:30:00,104.52,104.62,104.42,104.51,2743.0,103.8277,103.927,103.7283,103.8177,2743.0
2024-01-10 13:40:00,104.56,104.62,104.5,104.58,3058.0,103.8674,103.927,103.8078,103.8873,3058.0
2024-01-10 13:50:00,104.54,104.73,104.54,104.65,5140.0,103.8475,104.0363,103.8475,103.9568,5140.0
2024-01-10 14:00:00,104.62,104.64,104.53,104.61,4684.0,103.927,103.9469,103.8376,103.9171,4684.0
2024-01-10 14:10:00,104.63,104.81,104.63,104.67,6782.0,103.9369,104.1157,103.9369,103.9767,6782.0
2024-01-10 14:20:00,104.65,104.79,104.59,104.67,3580.0,103.9568,104.0959,103.8972,103.9767,3580.0
2024-01-10 14:30:00,104.74,104.77,104.62,104.75,4228.0,104.0462,104.076,103.927,104.0561,4228.0
2024-01-10 14:40:00,104.77,104.85,104.77,104.82,2729.0,104.076,104.1555,104.076,104.1257,2729.0
2024-01-10 14:50:00,104.83,104.99,104.83,104.98,6020.0,104.1356,104.2945,104.1356,104.2846,6020.0
2024-01-10 15:00:00,104.97,105.02,104.86,105.01,7401.0,104.2747,104.3243,104.1654,104.3144,7401.0
2024-01-10 15:10:00,105.0,105.04,104.65,104.65,10292.0,104.3045,104.3442,103.9568,103.9568,10292.0
2024-01-10 15:20:00,104.63,104.69,104.41,104.52,20946.0,103.9369,103.9965,103.7184,103.8277,20946.0
2024-01-10 15:30:00,104.56,104.66,104.51,104.51,12182.0,103.8674,103.9667,103.8177,103.8177,12182.0
2024-01-10 15:40:00,104.54,104.54,104.29,104.39,21319.0,103.8475,103.8475,103.5992,103.6985,21319.0
2024-01-10 15:50:00,104.36,104.95,104.28,104.91,117509.0,103.6687,104.2548,103.5892,104.2151,117509.0
2024-01-11 09:30:00,104.83,105.34,104.03,105.34,12054.0,104.1356,104.6422,103.3409,104.6422,12054.0
2024-01-11 09:40:00,105.37,105.68,104.57,104.92,11469.0,104.672,104.98,103.8773,104.225,11469.0
2024-01-11 09:50:00,104.77,105.1,104.51,104.58,6940.0,104.076,104.4038,103.8177,103.8873,6940.0
2024-01-11 10:00:00,104.67,104.67,103.07,103.08,11036.0,103.9767,103.9767,102.3873,102.3972,11036.0
2024-01-11 10:10:00,103.05,103.83,102.99,103.83,14111.0,102.3674,103.1422,102.3078,103.1422,14111.0
2024-01-11 10:20:00,103.84,103.93,103.59,103.84,23780.0,103.1522,103.2416,102.9038,103.1522,23780.0
2024-01-11 10:30:00,103.84,104.06,103.64,103.87,11292.0,103.1522,103.3707,102.9535,103.182,11292.0
2024-01-11 10:40:00,103.81,104.0,103.66,103.8,7686.0,103.1224,103.3111,102.9733,103.1124,7686.0
2024-01-11 10:50:00,103.84,103.88,103.36,103.53,20565.0,103.1522,103.1919,102.6753,102.8442,20565.0
2024-01-11 11:00:00,103.56,103.59,103.33,103.42,10225.0,102.874,102.9038,102.6455,102.7349,10225.0
2024-01-11 11:10:00,103.4,103.58,102.97,103.18,14995.0,102.7151,102.8939,102.2879,102.4965,14995.0
2024-01-11 11:20:00,103.29,103.32,103.12,103.29,7259.0,102.6058,102.6356,102.4369,102.6058,7259.0
2024-01-11 11:30:00,103.26,103.3,103.09,103.13,14077.0,102.576,102.6157,102.4071,102.4469,14077.0
2024-01-11 11:40:00,103.12,103.39,102.96,103.38,7743.0,102.4369,102.7051,102.278,102.6952,7743.0
2024-01-11 11:50:00,103.45,103.5,103.29,103.5,5226.0,102.7647,102.8144,102.6058,102.8144,5226.0
2024-01-11 12:00:00,103.51,103.75,103.5,103.75,5251.0,102.8243,103.0628,102.8144,103.0628,5251.0
2024-01-11 12:10:00,103.76,103.84,103.68,103.68,4584.0,103.0727,103.1522,102.9932,102.9932,4584.0
2024-01-11 12:20:00,103.69,103.8,103.53,103.53,4937.0,103.0031,103.1124,102.8442,102.8442,4937.0
2024-01-11 12:30:00,103.54,103.76,103.54,103.7,29163.0,102.8541,103.0727,102.8541,103.0131,29163.0
2024-01-11 12:40:00,103.73,104.06,103.73,104.01,3641.0,103.0429,103.3707,103.0429,103.321,3641.0
2024-01-11 12:50:00,104.07,104.18,103.99,104.05,28803.0,103.3806,103.4899,103.3012,103.3608,28803.0
2024-01-11 13:00:00,104.03,104.47,104.01,104.35,14926.0,103.3409,103.778,103.321,103.6588,14926.0
2024-01-11 13:10:00,104.37,104.67,104.37,104.64,8783.0,103.6786,103.9767,103.6786,103.9469,8783.0
2024-01-11 13:20:00,104.63,104.63,104.41,104.46,5002.0,103.9369,103.9369,103.7184,103.768,5002.0
2024-01-11 13:30:00,104.47,104.55,104.26,104.3,3770.0,103.778,103.8575,103.5694,103.6091,3770.0
2024-01-11 13:40:00,104.26,104.39,104.24,104.31,3004.0,103.5694,103.6985,103.5495,103.619,3004.0
2024-01-11 13:50:00,104.29,104.71,104.2,104.71,7112.0,103.5992,104.0164,103.5098,104.0164,7112.0
2024-01-11 14:00:00,104.78,104.84,104.55,104.55,5103.0,104.0859,104.1455,103.8575,103.8575,5103.0
2024-01-11 14:10:00,104.58,104.73,104.57,104.58,6502.0,103.8873,104.0363,103.8773,103.8873,6502.0
2024-01-11 14:20:00,104.62,104.73,104.4,104.7,10346.0,103.927,104.0363,103.7084,104.0065,10346.0
2024-01-11 14:30:00,104.73,104.87,104.68,104.87,13335.0,104.0363,104.1753,103.9866,104.1753,13335.0
2024-01-11 14:40:00,104.89,104.98,104.71,104.78,13296.0,104.1952,104.2846,104.0164,104.0859,13296.0
2024-01-11 14:50:00,104.81,105.09,104.77,105.07,42673.0,104.1157,104.3939,104.076,104.374,42673.0
2024-01-11 15:00:00,105.08,105.12,104.55,104.62,52091.0,104.3839,104.4237,103.8575,103.927,52091.0
2024-01-11 15:10:00,104.61,104.84,104.48,104.6,44605.0,103.9171,104.1455,103.7879,103.9071,44605.0
2024-01-11 15:20:00,104.61,104.92,104.61,104.78,22873.0,103.9171,104.225,103.9171,104.0859,22873.0
2024-01-11 15:30:00,104.81,104.92,104.72,104.73,9367.0,104.1157,104.225,104.0263,104.0363,9367.0
2024-01-11 15:40:00,104.72,104.92,104.67,104.87,17162.0,104.0263,104.225,103.9767,104.1753,17162.0
2024-01-11 15:50:00,104.85,105.18,104.72,105.11,116488.0,104.1555,104.4833,104.0263,104.4137,116488.0
2024-01-12 09:30:00,104.91,105.6,104.7,105.24,21148.0,104.2151,104.9005,104.0065,104.5429,21148.0
2024-01-12 09:40:00,105.27,106.12,105.23,105.8,7188.0,104.5727,105.4171,104.5329,105.0992,7188.0
2024-01-12 09:50:00,105.73,105.77,105.21,105.22,7359.0,105.0296,105.0694,104.5131,104.523,7359.0
2024-01-12 10:00:00,105.14,105.14,104.53,104.91,9810.0,104.4435,104.4435,103.8376,104.2151,9810.0
2024-01-12 10:10:00,104.99,105.01,104.35,104.36,6808.0,104.2945,104.3144,103.6588,103.6687,6808.0
2024-01-12 10:20:00,104.41,104.62,104.32,104.42,7741.0,103.7184,103.927,103.629,103.7283,7741.0
2024-01-12 10:30:00,104.45,104.69,104.17,104.23,6861.0,103.7581,103.9965,103.48,103.5396,6861.0
2024-01-12 10:40:00,104.25,104.38,103.86,103.9,5617.0,103.5594,103.6886,103.172,103.2118,5617.0
2024-01-12 10:50:00,103.89,103.9,103.62,103.78,11245.0,103.2018,103.2118,102.9336,103.0926,11245.0
2024-01-12 11:00:00,103.75,104.18,103.61,104.18,11840.0,103.0628,103.4899,102.9237,103.4899,11840.0
2024-01-12 11:10:00,104.17,104.24,104.05,104.14,3235.0,103.48,103.5495,103.3608,103.4502,3235.0
2024-01-12 11:20:00,104.07,104.25,104.03,104.13,3212.0,103.3806,103.5594,103.3409,103.4402,3212.0
2024-01-12 11:30:00,104.15,104.15,103.86,104.0,12096.0,103.4601,103.4601,103.172,103.3111,12096.0
2024-01-12 11:40:00,104.0,104.08,103.89,104.08,7164.0,103.3111,103.3906,103.2018,103.3906,7164.0
2024-01-12 11:50:00,104.03,104.15,103.77,103.88,8236.0,103.3409,103.4601,103.0826,103.1919,8236.0
2024-01-12 12:00:00,103.92,103.93,103.81,103.91,7433.0,103.2316,103.2416,103.1224,103.2217,7433.0
2024-01-12 12:10:00,103.94,104.11,103.94,104.0,7256.0,103.2515,103.4204,103.2515,103.3111,7256.0
2024-01-12 12:20:00,104.01,104.07,103.84,103.89,4889.0,103.321,103.3806,103.1522,103.2018,4889.0
2024-01-12 12:30:00,103.92,103.96,103.76,103.8,5876.0,103.2316,103.2714,103.0727,103.1124,5876.0
2024-01-12 12:40:00,103.84,103.87,103.71,103.79,9685.0,103.1522,103.182,103.023,103.1025,9685.0
2024-01-12 12:50:00,103.78,103.99,103.74,103.8,6642.0,103.0926,103.3012,103.0528,103.1124,6642.0
2024-01-12 13:00:00,103.84,104.03,103.84,104.0,7411.0,103.1522,103.3409,103.1522,103.3111,7411.0
2024-01-12 13:10:00,104.02,104.07,103.99,104.06,4602.0,103.331,103.3806,103.3012,103.3707,4602.0
2024-01-12 13:20:00,104.04,104.09,103.96,104.07,4313.0,103.3508,103.4005,103.2714,103.3806,4313.0
2024-01-12 13:30:00,104.08,104.15,103.99,104.14,4669.0,103.3906,103.4601,103.3012,103.4502,4669.0
2024-01-12 13:40:00,104.17,104.3,104.1,104.3,6950.0,103.48,103.6091,103.4104,103.6091,6950.0
2024-01-12 13:50:00,104.31,104.48,104.17,104.48,21686.0,103.619,103.7879,103.48,103.7879,21686.0
2024-01-12 14:00:00,104.48,104.66,104.47,104.59,38580.0,103.7879,103.9667,103.778,103.8972,38580.0
2024-01-12 14:10:00,104.56,104.7,104.52,104.65,16434.0,103.8674,104.0065,103.8277,103.9568,16434.0
2024-01-12 14:20:00,104.62,104.68,104.53,104.59,31282.0,103.927,103.9866,103.8376,103.8972,31282.0
2024-01-12 14:30:00,104.61,104.69,104.36,104.63,17667.0,103.9171,103.9965,103.6687,103.9369,17667.0
2024-01-12 14:40:00,104.63,104.67,104.52,104.62,29793.0,103.9369,103.9767,103.8277,103.927,29793.0
2024-01-12 14:50:00,104.57,104.69,104.51,104.65,16329.0,103.8773,103.9965,103.8177,103.9568,16329.0
2024-01-12 15:00:00,104.65,104.95,104.62,104.8,19848.0,103.9568,104.2548,103.927,104.1058,19848.0
2024-01-12 15:10:00,104.78,104.8,104.7,104.73,8561.0,104.0859,104.1058,104.0065,104.0363,8561.0
2024-01-12 15:20:00,104.75,104.97,104.69,104.92,21854.0,104.0561,104.2747,103.9965,104.225,21854.0
2024-01-12 15:30:00,104.9,105.02,104.88,105.02,18362.0,104.2051,104.3243,104.1853,104.3243,18362.0
2024-01-12 15:40:00,105.01,105.19,104.94,105.14,25774.0,104.3144,104.4932,104.2449,104.4435,25774.0
2024-01-12 15:50:00,105.14,105.17,104.68,104.83,121287.0,104.4435,104.4733,103.9866,104.1356,121287.0
2024-01-16 09:30:00,104.03,104.03,103.21,103.65,19656.0,103.3409,103.3409,102.5263,102.9634,19656.0
2024-01-16 09:40:00,103.66,103.91,103.32,103.43,10483.0,102.9733,103.2217,102.6356,102.7449,10483.0
2024-01-16 09:50:00,103.52,103.85,103.36,103.7,5021.0,102.8343,103.1621,102.6753,103.0131,5021.0
2024-01-16 10:00:00,103.71,104.0,103.71,103.89,9387.0,103.023,103.3111,103.023,103.2018,9387.0
2024-01-16 10:10:00,103.91,104.22,103.91,104.12,18118.0,103.2217,103.5296,103.2217,103.4303,18118.0
2024-01-16 10:20:00,104.18,104.57,104.03,104.45,12572.0,103.4899,103.8773,103.3409,103.7581,12572.0
2024-01-16 10:30:00,104.53,104.77,104.44,104.72,9453.0,103.8376,104.076,103.7482,104.0263,9453.0
2024-01-16 10:40:00,104.7,105.24,104.7,105.24,11268.0,104.0065,104.5429,104.0065,104.5429,11268.0
2024-01-16 10:50:00,105.29,105.31,104.99,104.99,12392.0,104.5926,104.6124,104.2945,104.2945,12392.0
2024-01-16 11:00:00,105.09,105.11,104.59,104.9,37239.0,104.3939,104.4137,103.8972,104.2051,37239.0
2024-01-16 11:10:00,104.78,104.97,104.45,104.84,9382.0,104.0859,104.2747,103.7581,104.1455,9382.0
2024-01-16 11:20:00,104.84,104.94,104.63,104.73,5610.0,104.1455,104.2449,103.9369,104.0363,5610.0
2024-01-16 11:30:00,104.68,104.76,104.4,104.49,21062.0,103.9866,104.0661,103.7084,103.7979,21062.0
2024-01-16 11:40:00,104.47,104.47,104.05,104.05,9391.0,103.778,103.778,103.3608,103.3608,9391.0
2024-01-16 11:50:00,104.09,104.15,103.87,104.04,14979.0,103.4005,103.4601,103.182,103.3508,14979.0
2024-01-16 12:00:00,104.01,104.1,103.72,103.76,11059.0,103.321,103.4104,103.033,103.0727,11059.0
2024-01-16 12:10:00,103.78,103.91,103.72,103.77,6747.0,103.0926,103.2217,103.033,103.0826,6747.0
2024-01-16 12:20:00,103.75,103.86,103.52,103.58,7528.0,103.0628,103.172,102.8343,102.8939,7528.0
2024-01-16 12:30:00,103.57,103.57,103.35,103.51,13216.0,102.8839,102.8839,102.6654,102.8243,13216.0
2024-01-16 12:40:00,103.38,103.5,103.33,103.33,6224.0,102.6952,102.8144,102.6455,102.6455,6224.0
2024-01-16 12:50:00,103.32,103.48,103.27,103.32,8724.0,102.6356,102.7945,102.5859,102.6356,8724.0
2024-01-16 13:00:00,103.3,103.57,103.26,103.56,7649.0,102.6157,102.8839,102.576,102.874,7649.0
2024-01-16 13:10:00,103.52,103.88,103.51,103.88,5020.0,102.8343,103.1919,102.8243,103.1919,5020.0
2024-01-16 13:20:00,103.85,103.88,103.59,103.75,15119.0,103.1621,103.1919,102.9038,103.0628,15119.0
2024-01-16 13:30:00,103.81,103.84,103.61,103.66,6271.0,103.1224,103.1522,102.9237,102.9733,6271.0
2024-01-16 13:40:00,103.6,103.62,103.46,103.49,5632.0,102.9137,102.9336,102.7747,102.8045,5632.0
2024-01-16 13:50:00,103.46,103.53,103.38,103.45,5421.0,102.7747,102.8442,102.6952,102.7647,5421.0
2024-01-16 14:00:00,103.54,103.67,103.45,103.63,10227.0,102.8541,102.9833,102.7647,102.9435,10227.0
2024-01-16 14:10:00,103.62,103.66,103.45,103.46,9516.0,102.9336,102.9733,102.7647,102.7747,9516.0
2024-01-16 14:20:00,103.45,103.7,103.4,103.64,4258.0,102.7647,103.0131,102.7151,102.9535,4258.0
2024-01-16 14:30:00,103.63,103.77,103.53,103.62,7543.0,102.9435,103.0826,102.8442,102.9336,7543.0
2024-01-16 14:40:00,103.65,103.84,103.59,103.84,5168.0,102.9634,103.1522,102.9038,103.1522,5168.0
2024-01-16 14:50:00,103.85,103.97,103.78,103.91,7937.0,103.1621,103.2813,103.0926,103.2217,7937.0
2024-01-16 15:00:00,103.95,104.08,103.9,104.03,6305.0,103.2614,103.3906,103.2118,103.3409,6305.0
2024-01-16 15:10:00,104.05,104.11,103.93,104.08,8514.0,103.3608,103.4204,103.2416,103.3906,8514.0
2024-01-16 15:20:00,104.07,104.09,103.86,103.89,15639.0,103.3806,103.4005,103.172,103.2018,15639.0
2024-01-16 15:30:00,103.92,103.95,103.77,103.83,26867.0,103.2316,103.2614,103.0826,103.1422,26867.0
2024-01-16 15:40:00,103.83,103.98,103.8,103.93,22996.0,103.1422,103.2912,103.1124,103.2416,22996.0
2024-01-16 15:50:00,103.91,104.18,103.79,104.1,134660.0,103.2217,103.4899,103.1025,103.4104,134660.0
2024-01-17 09:30:00,102.48,102.52,101.02,101.59,35461.0,101.8012,101.8409,100.3508,100.9171,35461.0
2024-01-17 09:40:00,101.34,102.22,101.31,102.14,11811.0,100.6687,101.5429,100.6389,101.4634,11811.0
2024-01-17 09:50:00,102.11,102.15,101.47,101.5,7274.0,101.4336,101.4734,100.7979,100.8277,7274.0
2024-01-17 10:00:00,101.45,102.23,101.35,102.23,9332.0,100.778,101.5528,100.6786,101.5528,9332.0
2024-01-17 10:10:00,102.09,102.26,101.9,101.9,7020.0,101.4137,101.5826,101.225,101.225,7020.0
2024-01-17 10:20:00,101.9,102.08,101.8,101.8,9631.0,101.225,101.4038,101.1257,101.1257,9631.0
2024-01-17 10:30:00,101.8,101.96,101.6,101.96,10738.0,101.1257,101.2846,100.927,101.2846,10738.0
2024-01-17 10:40:00,101.93,102.02,101.77,101.87,6419.0,101.2548,101.3442,101.0959,101.1952,6419.0
2024-01-17 10:50:00,101.88,101.88,101.51,101.69,16555.0,101.2051,101.2051,100.8376,101.0164,16555.0
2024-01-17 11:00:00,101.68,101.89,101.67,101.73,10132.0,101.0065,101.2151,100.9965,101.0561,10132.0
2024-01-17 11:10:00,101.76,101.81,101.64,101.68,7047.0,101.0859,101.1356,100.9667,101.0065,7047.0
2024-01-17 11:20:00,101.64,101.99,101.64,101.81,5540.0,100.9667,101.3144,100.9667,101.1356,5540.0
2024-01-17 11:30:00,101.89,101.89,101.76,101.86,4396.0,101.2151,101.2151,101.0859,101.1853,4396.0
2024-01-17 11:40:00,101.86,102.03,101.75,101.77,8159.0,101.1853,101.3541,101.076,101.0959,8159.0
2024-01-17 11:50:00,101.8,101.96,101.66,101.95,25164.0,101.1257,101.2846,100.9866,101.2747,25164.0
2024-01-17 12:00:00,101.98,102.01,101.7,101.7,103294.0,101.3045,101.3343,101.0263,101.0263,103294.0
2024-01-17 12:10:00,101.67,101.94,101.59,101.71,5024.0,100.9965,101.2647,100.9171,101.0363,5024.0
2024-01-17 12:20:00,101.72,101.77,101.42,101.54,29016.0,101.0462,101.0959,100.7482,100.8674,29016.0
2024-01-17 12:30:00,101.5,101.52,101.23,101.23,9624.0,100.8277,100.8475,100.5594,100.5594,9624.0
2024-01-17 12:40:00,101.23,101.25,101.02,101.2,23354.0,100.5594,100.5793,100.3508,100.5296,23354.0
2024-01-17 12:50:00,101.12,101.46,101.12,101.37,5279.0,100.4502,100.7879,100.4502,100.6985,5279.0
2024-01-17 13:00:00,101.4,101.46,101.27,101.27,14052.0,100.7283,100.7879,100.5992,100.5992,14052.0
2024-01-17 13:10:00,101.24,101.33,101.12,101.17,7879.0,100.5694,100.6588,100.4502,100.4998,7879.0
2024-01-17 13:20:00,101.15,101.16,100.97,101.01,11226.0,100.48,100.4899,100.3012,100.3409,11226.0
2024-01-17 13:30:00,101.01,101.06,100.91,100.95,14430.0,100.3409,100.3906,100.2416,100.2813,14430.0
2024-01-17 13:40:00,100.95,101.0,100.75,100.75,13568.0,100.2813,100.331,100.0826,100.0826,13568.0
2024-01-17 13:50:00,100.77,101.22,100.77,101.21,11735.0,100.1025,100.5495,100.1025,100.5396,11735.0
2024-01-17 14:00:00,101.2,101.49,101.18,101.45,29418.0,100.5296,100.8177,100.5098,100.778,29418.0
2024-01-17 14:10:00,101.49,101.66,101.43,101.66,4089.0,100.8177,100.9866,100.7581,100.9866,4089.0
2024-01-17 14:20:00,101.7,102.02,101.7,102.01,5685.0,101.0263,101.3442,101.0263,101.3343,5685.0
2024-01-17 14:30:00,102.02,102.27,102.02,102.25,8279.0,101.3442,101.5926,101.3442,101.5727,8279.0
2024-01-17 14:40:00,102.3,102.46,102.24,102.31,7846.0,101.6224,101.7813,101.5628,101.6323,7846.0
2024-01-17 14:50:00,102.25,102.35,102.24,102.24,6524.0,101.5727,101.672,101.5628,101.5628,6524.0
2024-01-17 15:00:00,102.27,102.3,102.04,102.13,8943.0,101.5926,101.6224,101.3641,101.4535,8943.0
2024-01-17 15:10:00,102.13,102.17,101.92,102.09,16131.0,101.4535,101.4932,101.2449,101.4137,16131.0
2024-01-17 15:20:00,102.06,102.36,102.03,102.33,28696.0,101.3839,101.682,101.3541,101.6522,28696.0
2024-01-17 15:30:00,102.33,102.72,102.3,102.65,27404.0,101.6522,102.0396,101.6224,101.97,27404.0
2024-01-17 15:40:00,102.66,102.79,102.53,102.69,33339.0,101.98,102.1091,101.8508,102.0098,33339.0
2024-01-17 15:50:00,102.7,103.0,102.64,102.87,90192.0,102.0197,102.3177,101.9601,102.1886,90192.0
2024-01-18 09:30:00,104.91,105.49,104.65,105.05,101083.0,104.2151,104.7912,103.9568,104.3541,101083.0
2024-01-18 09:40:00,105.12,105.2,104.34,104.66,12758.0,104.4237,104.5031,103.6488,103.9667,12758.0
2024-01-18 09:50:00,104.66,104.96,104.44,104.88,11509.0,103.9667,104.2647,103.7482,104.1853,11509.0
2024-01-18 10:00:00,104.9,105.13,104.76,104.92,15407.0,104.2051,104.4336,104.0661,104.225,15407.0
2024-01-18 10:10:00,104.86,105.24,104.83,105.03,6413.0,104.1654,104.5429,104.1356,104.3343,6413.0
2024-01-18 10:20:00,105.02,105.02,104.83,104.92,5083.0,104.3243,104.3243,104.1356,104.225,5083.0
2024-01-18 10:30:00,104.94,105.13,104.79,105.13,10322.0,104.2449,104.4336,104.0959,104.4336,10322.0
2024-01-18 10:40:00,105.13,105.34,105.12,105.25,9704.0,104.4336,104.6422,104.4237,104.5528,9704.0
2024-01-18 10:50:00,105.29,105.38,105.16,105.25,16840.0,104.5926,104.682,104.4634,104.5528,16840.0
2024-01-18 11:00:00,105.25,105.42,105.18,105.37,21165.0,104.5528,104.7217,104.4833,104.672,21165.0
2024-01-18 11:10:00,105.49,105.7,105.47,105.7,4040.0,104.7912,104.9998,104.7714,104.9998,4040.0
2024-01-18 11:20:00,105.67,106.03,105.63,106.01,10004.0,104.97,105.3276,104.9303,105.3078,10004.0
2024-01-18 11:30:00,106.03,106.15,105.93,105.95,26147.0,105.3276,105.4469,105.2283,105.2482,26147.0
2024-01-18 11:40:00,105.92,105.93,105.65,105.67,21041.0,105.2184,105.2283,104.9502,104.97,21041.0
2024-01-18 11:50:00,105.71,105.97,105.7,105.96,20827.0,105.0098,105.268,104.9998,105.2581,20827.0
2024-01-18 12:00:00,105.98,106.0,105.34,105.5,26537.0,105.278,105.2978,104.6422,104.8012,26537.0
2024-01-18 12:10:00,105.52,105.66,105.25,105.51,8704.0,104.821,104.9601,104.5528,104.8111,8704.0
2024-01-18 12:20:00,105.57,105.85,105.5,105.85,6190.0,104.8707,105.1488,104.8012,105.1488,6190.0
2024-01-18 12:30:00,105.8,105.84,105.63,105.77,7253.0,105.0992,105.1389,104.9303,105.0694,7253.0
2024-01-18 12:40:00,105.79,105.85,105.71,105.81,8603.0,105.0892,105.1488,105.0098,105.1091,8603.0
2024-01-18 12:50:00,105.76,105.8,105.54,105.56,11341.0,105.0594,105.0992,104.8409,104.8608,11341.0
2024-01-18 13:00:00,105.43,105.53,105.27,105.44,10738.0,104.7316,104.831,104.5727,104.7416,10738.0
2024-01-18 13:10:00,105.32,105.36,105.01,105.06,11201.0,104.6224,104.6621,104.3144,104.3641,11201.0
2024-01-18 13:20:00,105.01,105.15,104.91,104.98,15957.0,104.3144,104.4535,104.2151,104.2846,15957.0
2024-01-18 13:30:00,104.98,105.53,104.98,105.53,5227.0,104.2846,104.831,104.2846,104.831,5227.0
2024-01-18 13:40:00,105.52,105.67,105.51,105.54,6300.0,104.821,104.97,104.8111,104.8409,6300.0
2024-01-18 13:50:00,105.54,105.67,105.49,105.61,13137.0,104.8409,104.97,104.7912,104.9104,13137.0
2024-01-18 14:00:00,105.62,105.91,105.61,105.86,19513.0,104.9204,105.2084,104.9104,105.1588,19513.0
2024-01-18 14:10:00,105.88,105.98,105.79,105.8,23902.0,105.1786,105.278,105.0892,105.0992,23902.0
2024-01-18 14:20:00,105.83,106.1,105.79,106.09,53179.0,105.129,105.3972,105.0892,105.3873,53179.0
2024-01-18 14:30:00,106.12,106.31,105.97,106.07,46429.0,105.4171,105.6058,105.268,105.3674,46429.0
2024-01-18 14:40:00,106.08,106.09,105.77,105.99,24716.0,105.3773,105.3873,105.0694,105.2879,24716.0
2024-01-18 14:50:00,106.02,106.28,105.99,106.18,8578.0,105.3177,105.576,105.2879,105.4767,8578.0
2024-01-18 15:00:00,106.21,106.36,106.0,106.36,28391.0,105.5065,105.6555,105.2978,105.6555,28391.0
2024-01-18 15:10:00,106.36,106.43,106.16,106.2,19050.0,105.6555,105.725,105.4568,105.4965,19050.0
2024-01-18 15:20:00,106.17,106.2,106.05,106.16,35573.0,105.4667,105.4965,105.3475,105.4568,35573.0
2024-01-18 15:30:00,106.18,106.2,105.93,105.93,28452.0,105.4767,105.4965,105.2283,105.2283,28452.0
2024-01-18 15:40:00,105.92,106.17,105.92,106.11,36685.0,105.2184,105.4667,105.2184,105.4071,36685.0
2024-01-18 15:50:00,106.13,106.38,105.98,106.01,126327.0,105.427,105.6753,105.278,105.3078,126327.0
2024-01-19 09:30:00,107.24,107.26,106.44,106.5,62755.0,106.5296,106.5495,105.7349,105.7945,62755.0
2024-01-19 09:40:00,106.54,107.01,106.47,106.94,18487.0,105.8343,106.3012,105.7647,106.2316,18487.0
2024-01-19 09:50:00,106.93,107.09,106.52,107.09,32890.0,106.2217,106.3806,105.8144,106.3806,32890.0
2024-01-19 10:00:00,107.16,107.23,106.3,106.45,10162.0,106.4502,106.5197,105.5959,105.7449,10162.0
2024-01-19 10:10:00,106.48,106.66,106.31,106.43,7935.0,105.7747,105.9535,105.6058,105.725,7935.0
2024-01-19 10:20:00,106.35,106.5,106.15,106.47,6292.0,105.6455,105.7945,105.4469,105.7647,6292.0
2024-01-19 10:30:00,106.43,106.43,106.09,106.26,12789.0,105.725,105.725,105.3873,105.5561,12789.0
2024-01-19 10:40:00,106.31,106.43,106.0,106.04,10093.0,105.6058,105.725,105.2978,105.3376,10093.0
2024-01-19 10:50:00,106.05,106.14,105.83,105.88,14940.0,105.3475,105.4369,105.129,105.1786,14940.0
2024-01-19 11:00:00,105.73,106.03,105.64,105.98,9781.0,105.0296,105.3276,104.9402,105.278,9781.0
2024-01-19 11:10:00,106.04,106.17,105.95,106.03,9423.0,105.3376,105.4667,105.2482,105.3276,9423.0
2024-01-19 11:20:00,106.0,106.2,105.84,106.17,7940.0,105.2978,105.4965,105.1389,105.4667,7940.0
2024-01-19 11:30:00,106.14,106.28,105.89,105.9,11161.0,105.4369,105.576,105.1886,105.1985,11161.0
2024-01-19 11:40:00,106.02,106.26,105.96,106.06,4767.0,105.3177,105.5561,105.2581,105.3575,4767.0
2024-01-19 11:50:00,106.09,106.27,106.04,106.25,10944.0,105.3873,105.5661,105.3376,105.5462,10944.0
2024-01-19 12:00:00,106.24,106.28,106.07,106.08,4486.0,105.5363,105.576,105.3674,105.3773,4486.0
2024-01-19 12:10:00,106.06,106.59,106.06,106.59,11328.0,105.3575,105.8839,105.3575,105.8839,11328.0
2024-01-19 12:20:00,106.58,107.26,106.58,107.2,19730.0,105.874,106.5495,105.874,106.4899,19730.0
2024-01-19 12:30:00,107.31,107.7,107.23,107.64,10366.0,106.5992,106.9866,106.5197,106.927,10366.0
2024-01-19 12:40:00,107.6,107.65,107.34,107.37,10870.0,106.8872,106.9369,106.629,106.6588,10870.0
2024-01-19 12:50:00,107.38,107.8,107.38,107.8,4717.0,106.6687,107.0859,106.6687,107.0859,4717.0
2024-01-19 13:00:00,107.8,107.82,107.65,107.77,5527.0,107.0859,107.1058,106.9369,107.0561,5527.0
2024-01-19 13:10:00,107.79,107.95,107.71,107.75,8268.0,107.076,107.2349,106.9965,107.0363,8268.0
2024-01-19 13:20:00,107.77,107.94,107.77,107.83,7399.0,107.0561,107.225,107.0561,107.1157,7399.0
2024-01-19 13:30:00,107.84,108.16,107.84,108.14,19166.0,107.1257,107.4435,107.1257,107.4237,19166.0
2024-01-19 13:40:00,108.17,108.18,108.07,108.13,5568.0,107.4535,107.4634,107.3541,107.4137,5568.0
2024-01-19 13:50:00,108.15,108.28,108.1,108.25,6530.0,107.4336,107.5627,107.3839,107.5329,6530.0
2024-01-19 14:00:00,108.27,108.67,108.2,108.64,11882.0,107.5528,107.9502,107.4833,107.9204,11882.0
2024-01-19 14:10:00,108.64,108.84,108.59,108.65,11361.0,107.9204,108.119,107.8707,107.9303,11361.0
2024-01-19 14:20:00,108.55,108.88,108.48,108.76,15406.0,107.831,108.1588,107.7614,108.0396,15406.0
2024-01-19 14:30:00,108.78,108.82,108.42,108.61,10478.0,108.0594,108.0992,107.7018,107.8906,10478.0
2024-01-19 14:40:00,108.68,108.68,108.37,108.45,7318.0,107.9601,107.9601,107.6521,107.7316,7318.0
2024-01-19 14:50:00,108.48,108.72,108.46,108.68,7993.0,107.7614,107.9998,107.7416,107.9601,7993.0
2024-01-19 15:00:00,108.7,109.08,108.54,108.99,17079.0,107.98,108.3574,107.821,108.268,17079.0
2024-01-19 15:10:00,109.0,109.0,108.59,108.64,17410.0,108.278,108.278,107.8707,107.9204,17410.0
2024-01-19 15:20:00,108.65,108.7,108.24,108.25,42620.0,107.9303,107.98,107.523,107.5329,42620.0
2024-01-19 15:30:00,108.26,108.56,108.21,108.49,27193.0,107.5429,107.8409,107.4932,107.7714,27193.0
2024-01-19 15:40:00,108.52,108.9,108.47,108.8,48145.0,107.8012,108.1786,107.7515,108.0793,48145.0
2024-01-19 15:50:00,108.78,108.87,108.47,108.71,125256.0,108.0594,108.1488,107.7515,107.9899,125256.0
2024-01-22 09:30:00,109.91,111.96,109.91,110.48,79432.0,109.1819,111.2184,109.1819,109.7482,79432.0
2024-01-22 09:40:00,110.7,110.94,110.0,110.93,13142.0,109.9667,110.2051,109.2714,110.1952,13142.0
2024-01-22 09:50:00,110.95,111.61,110.78,110.89,40903.0,110.2151,110.8707,110.0462,110.1555,40903.0
2024-01-22 10:00:00,110.89,110.98,110.18,110.24,19653.0,110.1555,110.2449,109.4502,109.5098,19653.0
2024-01-22 10:10:00,110.39,110.47,110.08,110.08,19417.0,109.6588,109.7382,109.3508,109.3508,19417.0
2024-01-22 10:20:00,110.2,110.35,109.8,109.8,16160.0,109.47,109.619,109.0727,109.0727,16160.0
2024-01-22 10:30:00,109.81,109.85,109.28,109.56,19718.0,109.0826,109.1223,108.5561,108.8343,19718.0
2024-01-22 10:40:00,109.58,109.65,108.99,109.06,7753.0,108.8541,108.9237,108.268,108.3376,7753.0
2024-01-22 10:50:00,109.08,109.48,109.02,109.22,15211.0,108.3574,108.7548,108.2978,108.4965,15211.0
2024-01-22 11:00:00,109.23,109.4,109.13,109.4,6331.0,108.5065,108.6753,108.4071,108.6753,6331.0
2024-01-22 11:10:00,109.37,109.66,109.32,109.66,6629.0,108.6455,108.9336,108.5959,108.9336,6629.0
2024-01-22 11:20:00,109.68,109.9,109.61,109.86,8353.0,108.9535,109.172,108.8839,109.1323,8353.0
2024-01-22 11:30:00,109.88,109.88,109.65,109.66,4807.0,109.1521,109.1521,108.9237,108.9336,4807.0
2024-01-22 11:40:00,109.61,109.87,109.58,109.82,8234.0,108.8839,109.1422,108.8541,109.0925,8234.0
2024-01-22 11:50:00,109.82,110.21,109.81,110.21,25213.0,109.0925,109.48,109.0826,109.48,25213.0
2024-01-22 12:00:00,110.15,110.15,109.6,109.63,4394.0,109.4204,109.4204,108.874,108.9038,4394.0
2024-01-22 12:10:00,109.55,109.73,109.52,109.67,4448.0,108.8243,109.0031,108.7945,108.9435,4448.0
2024-01-22 12:20:00,109.68,109.83,109.64,109.74,4570.0,108.9535,109.1025,108.9137,109.0131,4570.0
2024-01-22 12:30:00,109.81,109.84,109.6,109.76,6819.0,109.0826,109.1124,108.874,109.0329,6819.0
2024-01-22 12:40:00,109.7,109.7,109.57,109.64,2341.0,108.9733,108.9733,108.8442,108.9137,2341.0
2024-01-22 12:50:00,109.58,109.78,109.55,109.61,3945.0,108.8541,109.0528,108.8243,108.8839,3945.0
2024-01-22 13:00:00,109.57,109.77,109.54,109.67,3901.0,108.8442,109.0429,108.8144,108.9435,3901.0
2024-01-22 13:10:00,109.62,109.82,109.62,109.64,3221.0,108.8939,109.0925,108.8939,108.9137,3221.0
2024-01-22 13:20:00,109.63,109.69,109.49,109.5,4818.0,108.9038,108.9634,108.7647,108.7747,4818.0
2024-01-22 13:30:00,109.53,109.63,109.53,109.61,3827.0,108.8045,108.9038,108.8045,108.8839,3827.0
2024-01-22 13:40:00,109.56,109.67,109.45,109.6,3900.0,108.8343,108.9435,108.725,108.874,3900.0
2024-01-22 13:50:00,109.6,109.77,109.56,109.56,2218.0,108.874,109.0429,108.8343,108.8343,2218.0
2024-01-22 14:00:00,109.59,109.75,109.58,109.73,4611.0,108.8641,109.023,108.8541,109.0031,4611.0
2024-01-22 14:10:00,109.69,109.69,109.35,109.35,3785.0,108.9634,108.9634,108.6257,108.6257,3785.0
2024-01-22 14:20:00,109.27,109.66,109.19,109.66,11482.0,108.5462,108.9336,108.4667,108.9336,11482.0
2024-01-22 14:30:00,109.66,109.8,109.58,109.73,14033.0,108.9336,109.0727,108.8541,109.0031,14033.0
2024-01-22 14:40:00,109.72,109.75,109.43,109.56,24148.0,108.9932,109.023,108.7051,108.8343,24148.0
2024-01-22 14:50:00,109.5,109.63,109.46,109.62,9152.0,108.7747,108.9038,108.7349,108.8939,9152.0
2024-01-22 15:00:00,109.61,109.63,109.46,109.57,4479.0,108.8839,108.9038,108.7349,108.8442,4479.0
2024-01-22 15:10:00,109.6,109.84,109.6,109.82,4483.0,108.874,109.1124,108.874,109.0925,4483.0
2024-01-22 15:20:00,109.83,110.21,109.77,110.2,15477.0,109.1025,109.48,109.0429,109.47,15477.0
2024-01-22 15:30:00,110.2,110.25,110.14,110.14,13532.0,109.47,109.5197,109.4104,109.4104,13532.0
2024-01-22 15:40:00,110.14,110.21,109.88,109.95,15723.0,109.4104,109.48,109.1521,109.2217,15723.0
2024-01-22 15:50:00,110.0,110.32,109.75,110.11,109561.0,109.2714,109.5892,109.023,109.3806,109561.0
2024-01-23 09:30:00,110.6,110.92,109.39,110.43,38885.0,109.8674,110.1853,108.6654,109.6985,38885.0
2024-01-23 09:40:00,110.55,110.57,109.62,110.25,19899.0,109.8177,109.8376,108.8939,109.5197,19899.0
2024-01-23 09:50:00,110.33,110.45,110.08,110.3,9420.0,109.5992,109.7184,109.3508,109.5694,9420.0
2024-01-23 10:00:00,110.31,110.46,110.13,110.38,11069.0,109.5793,109.7283,109.4005,109.6488,11069.0
2024-01-23 10:10:00,110.36,110.6,110.32,110.33,10097.0,109.629,109.8674,109.5892,109.5992,10097.0
2024-01-23 10:20:00,110.33,110.33,110.06,110.25,14935.0,109.5992,109.5992,109.331,109.5197,14935.0
2024-01-23 10:30:00,110.27,110.27,109.93,110.13,18699.0,109.5396,109.5396,109.2018,109.4005,18699.0
2024-01-23 10:40:00,110.16,110.19,109.9,109.97,10868.0,109.4303,109.4601,109.172,109.2416,10868.0
2024-01-23 10:50:00,109.93,109.96,109.7,109.86,36053.0,109.2018,109.2316,108.9733,109.1323,36053.0
2024-01-23 11:00:00,109.77,110.25,109.76,110.2,9707.0,109.0429,109.5197,109.0329,109.47,9707.0
2024-01-23 11:10:00,110.14,110.19,109.82,109.86,7577.0,109.4104,109.4601,109.0925,109.1323,7577.0
2024-01-23 11:20:00,109.84,110.06,109.8,110.06,12953.0,109.1124,109.331,109.0727,109.331,12953.0
2024-01-23 11:30:00,110.04,110.25,109.88,110.25,13830.0,109.3111,109.5197,109.1521,109.5197,13830.0
2024-01-23 11:40:00,110.24,110.37,110.13,110.28,5831.0,109.5098,109.6389,109.4005,109.5495,5831.0
2024-01-23 11:50:00,110.26,110.56,110.24,110.49,9835.0,109.5296,109.8276,109.5098,109.7581,9835.0
2024-01-23 12:00:00,110.52,110.52,110.39,110.47,5649.0,109.7879,109.7879,109.6588,109.7382,5649.0
2024-01-23 12:10:00,110.52,110.61,110.42,110.45,6648.0,109.7879,109.8773,109.6886,109.7184,6648.0
2024-01-23 12:20:00,110.45,110.51,110.33,110.45,5705.0,109.7184,109.778,109.5992,109.7184,5705.0
2024-01-23 12:30:00,110.51,110.51,110.38,110.45,8714.0,109.778,109.778,109.6488,109.7184,8714.0
2024-01-23 12:40:00,110.42,110.59,110.35,110.55,5094.0,109.6886,109.8574,109.619,109.8177,5094.0
2024-01-23 12:50:00,110.65,110.88,110.64,110.88,6571.0,109.917,110.1455,109.9071,110.1455,6571.0
2024-01-23 13:00:00,110.91,110.91,110.71,110.87,7637.0,110.1753,110.1753,109.9766,110.1356,7637.0
2024-01-23 13:10:00,110.87,110.87,110.66,110.7,5404.0,110.1356,110.1356,109.927,109.9667,5404.0
2024-01-23 13:20:00,110.66,110.73,110.57,110.57,5600.0,109.927,109.9965,109.8376,109.8376,5600.0
2024-01-23 13:30:00,110.7,110.79,110.58,110.69,7254.0,109.9667,110.0561,109.8475,109.9568,7254.0
2024-01-23 13:40:00,110.7,110.82,110.63,110.79,5243.0,109.9667,110.0859,109.8972,110.0561,5243.0
2024-01-23 13:50:00,110.79,110.84,110.67,110.81,5000.0,110.0561,110.1058,109.9369,110.076,5000.0
2024-01-23 14:00:00,110.86,110.87,110.72,110.79,6728.0,110.1257,110.1356,109.9866,110.0561,6728.0
2024-01-23 14:10:00,110.78,110.9,110.77,110.9,7751.0,110.0462,110.1654,110.0363,110.1654,7751.0
2024-01-23 14:20:00,110.9,110.93,110.81,110.91,7088.0,110.1654,110.1952,110.076,110.1753,7088.0
2024-01-23 14:30:00,110.91,110.98,110.8,110.98,7490.0,110.1753,110.2449,110.0661,110.2449,7490.0
2024-01-23 14:40:00,110.99,111.22,110.96,111.12,13487.0,110.2548,110.4833,110.225,110.3839,13487.0
2024-01-23 14:50:00,111.09,111.29,111.06,111.14,15576.0,110.3541,110.5528,110.3243,110.4038,15576.0
2024-01-23 15:00:00,111.15,111.38,111.14,111.25,10530.0,110.4137,110.6422,110.4038,110.5131,10530.0
2024-01-23 15:10:00,111.26,111.43,111.25,111.4,8351.0,110.523,110.6919,110.5131,110.6621,8351.0
2024-01-23 15:20:00,111.41,111.51,111.35,111.38,12998.0,110.672,110.7713,110.6124,110.6422,12998.0
2024-01-23 15:30:00,111.37,111.37,111.04,111.08,16498.0,110.6323,110.6323,110.3045,110.3442,16498.0
2024-01-23 15:40:00,111.07,111.17,110.99,111.02,19894.0,110.3343,110.4336,110.2548,110.2846,19894.0
2024-01-23 15:50:00,111.0,111.35,111.0,111.24,107710.0,110.2647,110.6124,110.2647,110.5031,107710.0
2024-01-24 09:30:00,111.99,112.33,111.46,111.52,32029.0,111.2482,111.5859,110.7217,110.7813,32029.0
2024-01-24 09:40:00,111.39,111.77,111.25,111.68,14067.0,110.6521,111.0296,110.5131,110.9402,14067.0
2024-01-24 09:50:00,111.7,112.0,111.34,111.59,131731.0,110.9601,111.2581,110.6025,110.8508,131731.0
2024-01-24 10:00:00,111.58,112.03,111.3,111.63,237393.0,110.8409,111.2879,110.5627,110.8906,237393.0
2024-01-24 10:10:00,111.75,112.96,111.73,112.78,28580.0,111.0098,112.2117,110.9899,112.0329,28580.0
2024-01-24 10:20:00,112.79,112.86,112.32,112.6,15693.0,112.0429,112.1124,111.576,111.8541,15693.0
2024-01-24 10:30:00,112.58,113.29,112.55,113.29,16216.0,111.8343,112.5396,111.8045,112.5396,16216.0
2024-01-24 10:40:00,113.36,113.6,113.21,113.26,21885.0,112.6091,112.8475,112.4601,112.5098,21885.0
2024-01-24 10:50:00,113.26,113.31,112.56,112.56,16360.0,112.5098,112.5594,111.8144,111.8144,16360.0
2024-01-24 11:00:00,112.65,112.82,112.35,112.54,10377.0,111.9038,112.0727,111.6058,111.7945,10377.0
2024-01-24 11:10:00,112.57,112.57,112.21,112.41,7368.0,111.8243,111.8243,111.4667,111.6654,7368.0
2024-01-24 11:20:00,112.51,112.54,112.31,112.32,9506.0,111.7647,111.7945,111.5661,111.576,9506.0
2024-01-24 11:30:00,112.31,112.33,112.1,112.23,7031.0,111.5661,111.5859,111.3574,111.4866,7031.0
2024-01-24 11:40:00,112.23,112.64,112.22,112.56,11045.0,111.4866,111.8939,111.4766,111.8144,11045.0
2024-01-24 11:50:00,112.57,112.84,112.54,112.69,8438.0,111.8243,112.0925,111.7945,111.9435,8438.0
2024-01-24 12:00:00,112.7,112.72,112.34,112.48,5559.0,111.9535,111.9733,111.5959,111.7349,5559.0
2024-01-24 12:10:00,112.57,112.58,112.23,112.33,4311.0,111.8243,111.8343,111.4866,111.5859,4311.0
2024-01-24 12:20:00,112.31,112.52,112.3,112.46,4710.0,111.5661,111.7747,111.5561,111.7151,4710.0
2024-01-24 12:30:00,112.46,112.76,112.46,112.64,6639.0,111.7151,112.0131,111.7151,111.8939,6639.0
2024-01-24 12:40:00,112.63,112.63,112.45,112.57,9142.0,111.8839,111.8839,111.7051,111.8243,9142.0
2024-01-24 12:50:00,112.52,112.57,112.38,112.48,4682.0,111.7747,111.8243,111.6356,111.7349,4682.0
2024-01-24 13:00:00,112.47,112.47,112.12,112.25,7724.0,111.725,111.725,111.3773,111.5064,7724.0
2024-01-24 13:10:00,112.21,112.31,111.92,111.93,11424.0,111.4667,111.5661,111.1786,111.1886,11424.0
2024-01-24 13:20:00,111.93,112.22,111.93,112.15,5893.0,111.1886,111.4766,111.1886,111.4071,5893.0
2024-01-24 13:30:00,112.12,112.12,111.79,111.82,6767.0,111.3773,111.3773,111.0495,111.0793,6767.0
2024-01-24 13:40:00,111.78,111.94,111.58,111.75,6736.0,111.0396,111.1985,110.8409,111.0098,6736.0
2024-01-24 13:50:00,111.7,111.95,111.69,111.91,5414.0,110.9601,111.2084,110.9502,111.1687,5414.0
2024-01-24 14:00:00,111.85,111.91,111.74,111.83,7460.0,111.1091,111.1687,110.9998,111.0892,7460.0
2024-01-24 14:10:00,111.66,111.73,111.4,111.48,6902.0,110.9204,110.9899,110.6621,110.7415,6902.0
2024-01-24 14:20:00,111.44,111.44,111.07,111.29,11181.0,110.7018,110.7018,110.3343,110.5528,11181.0
2024-01-24 14:30:00,111.31,111.39,111.06,111.16,11709.0,110.5727,110.6521,110.3243,110.4237,11709.0
2024-01-24 14:40:00,111.19,111.53,111.19,111.52,10369.0,110.4535,110.7912,110.4535,110.7813,10369.0
2024-01-24 14:50:00,111.51,111.63,111.3,111.41,8387.0,110.7713,110.8906,110.5627,110.672,8387.0
2024-01-24 15:00:00,111.43,111.68,111.26,111.67,8941.0,110.6919,110.9402,110.523,110.9303,8941.0
2024-01-24 15:10:00,111.61,111.63,110.79,110.79,21413.0,110.8707,110.8906,110.0561,110.0561,21413.0
2024-01-24 15:20:00,110.78,110.9,110.5,110.5,14596.0,110.0462,110.1654,109.768,109.768,14596.0
2024-01-24 15:30:00,110.47,111.01,110.46,110.96,21831.0,109.7382,110.2747,109.7283,110.225,21831.0
2024-01-24 15:40:00,110.96,111.25,110.92,110.94,27044.0,110.225,110.5131,110.1853,110.2051,27044.0
2024-01-24 15:50:00,110.9,110.94,110.55,110.68,148392.0,110.1654,110.2051,109.8177,109.9468,148392.0
2024-01-25 09:30:00,112.89,112.89,111.83,112.0,52511.0,112.1422,112.1422,111.0892,111.2581,52511.0
2024-01-25 09:40:00,111.91,112.19,111.73,112.0,30198.0,111.1687,111.4468,110.9899,111.2581,30198.0
2024-01-25 09:50:00,111.93,111.95,111.18,111.39,20250.0,111.1886,111.2084,110.4435,110.6521,20250.0
2024-01-25 10:00:00,111.44,112.0,111.22,111.95,16472.0,110.7018,111.2581,110.4833,111.2084,16472.0
2024-01-25 10:10:00,111.9,112.0,111.68,112.0,12913.0,111.1588,111.2581,110.9402,111.2581,12913.0
2024-01-25 10:20:00,112.02,112.15,111.74,111.8,12744.0,111.278,111.4071,110.9998,111.0594,12744.0
2024-01-25 10:30:00,111.8,111.85,111.2,111.33,10582.0,111.0594,111.1091,110.4634,110.5925,10582.0
2024-01-25 10:40:00,111.32,111.7,111.29,111.45,10930.0,110.5826,110.9601,110.5528,110.7117,10930.0
2024-01-25 10:50:00,111.47,111.51,111.21,111.35,4600.0,110.7316,110.7713,110.4733,110.6124,4600.0
2024-01-25 11:00:00,111.29,111.8,111.25,111.79,7039.0,110.5528,111.0594,110.5131,111.0495,7039.0
2024-01-25 11:10:00,111.82,112.06,111.73,111.91,15019.0,111.0793,111.3177,110.9899,111.1687,15019.0
2024-01-25 11:20:00,111.84,112.02,111.8,112.02,28497.0,111.0992,111.278,111.0594,111.278,28497.0
2024-01-25 11:30:00,112.02,112.06,111.82,111.84,15498.0,111.278,111.3177,111.0793,111.0992,15498.0
2024-01-25 11:40:00,111.86,112.04,111.7,111.96,8991.0,111.119,111.2978,110.9601,111.2184,8991.0
2024-01-25 11:50:00,111.97,112.05,111.67,111.83,15149.0,111.2283,111.3078,110.9303,111.0892,15149.0
2024-01-25 12:00:00,111.86,111.86,111.31,111.4,7425.0,111.119,111.119,110.5727,110.6621,7425.0
2024-01-25 12:10:00,111.37,111.78,111.35,111.7,8694.0,110.6323,111.0396,110.6124,110.9601,8694.0
2024-01-25 12:20:00,111.69,111.87,111.63,111.76,9472.0,110.9502,111.129,110.8906,111.0197,9472.0
2024-01-25 12:30:00,111.7,111.73,111.26,111.38,6987.0,110.9601,110.9899,110.523,110.6422,6987.0
2024-01-25 12:40:00,111.38,111.49,111.22,111.25,8852.0,110.6422,110.7515,110.4833,110.5131,8852.0
2024-01-25 12:50:00,111.26,111.35,111.05,111.31,7700.0,110.523,110.6124,110.3144,110.5727,7700.0
2024-01-25 13:00:00,111.3,111.47,111.17,111.4,7325.0,110.5627,110.7316,110.4336,110.6621,7325.0
2024-01-25 13:10:00,111.37,111.37,110.89,110.93,6088.0,110.6323,110.6323,110.1555,110.1952,6088.0
2024-01-25 13:20:00,110.91,111.01,110.78,110.98,7612.0,110.1753,110.2747,110.0462,110.2449,7612.0
2024-01-25 13:30:00,110.96,110.97,110.63,110.93,24532.0,110.225,110.2349,109.8972,110.1952,24532.0
2024-01-25 13:40:00,110.94,111.12,110.84,111.04,7748.0,110.2051,110.3839,110.1058,110.3045,7748.0
2024-01-25 13:50:00,111.04,111.04,110.22,110.27,16750.0,110.3045,110.3045,109.4899,109.5396,16750.0
2024-01-25 14:00:00,110.18,110.18,109.8,109.84,15402.0,109.4502,109.4502,109.0727,109.1124,15402.0
2024-01-25 14:10:00,109.87,110.29,109.87,110.25,17545.0,109.1422,109.5594,109.1422,109.5197,17545.0
2024-01-25 14:20:00,110.22,110.32,110.02,110.09,12121.0,109.4899,109.5892,109.2912,109.3608,12121.0
2024-01-25 14:30:00,110.06,110.14,109.85,109.92,17578.0,109.331,109.4104,109.1223,109.1919,17578.0
2024-01-25 14:40:00,109.94,109.98,109.79,109.84,20835.0,109.2117,109.2515,109.0627,109.1124,20835.0
2024-01-25 14:50:00,109.83,110.14,109.76,110.1,29511.0,109.1025,109.4104,109.0329,109.3707,29511.0
2024-01-25 15:00:00,110.07,110.43,110.01,110.25,40160.0,109.3409,109.6985,109.2813,109.5197,40160.0
2024-01-25 15:10:00,110.24,110.45,110.14,110.44,13688.0,109.5098,109.7184,109.4104,109.7084,13688.0
2024-01-25 15:20:00,110.49,110.51,110.31,110.47,10187.0,109.7581,109.778,109.5793,109.7382,10187.0
2024-01-25 15:30:00,110.49,110.63,110.46,110.47,12623.0,109.7581,109.8972,109.7283,109.7382,12623.0
2024-01-25 15:40:00,110.46,110.49,110.1,110.16,24996.0,109.7283,109.7581,109.3707,109.4303,24996.0
2024-01-25 15:50:00,110.17,110.33,109.91,109.94,143947.0,109.4402,109.5992,109.1819,109.2117,143947.0
2024-01-26 09:30:00,108.74,108.82,108.06,108.58,41048.0,108.0197,108.0992,107.3442,107.8608,41048.0
2024-01-26 09:40:00,108.49,108.49,107.45,107.83,24564.0,107.7714,107.7714,106.7382,107.1157,24564.0
2024-01-26 09:50:00,107.86,108.05,107.36,107.98,11927.0,107.1455,107.3343,106.6488,107.2647,11927.0
2024-01-26 10:00:00,108.02,108.02,107.4,107.77,9913.0,107.3045,107.3045,106.6886,107.0561,9913.0
2024-01-26 10:10:00,107.81,107.81,107.13,107.26,11313.0,107.0959,107.0959,106.4204,106.5495,11313.0
2024-01-26 10:20:00,107.28,107.77,107.27,107.7,6763.0,106.5694,107.0561,106.5594,106.9866,6763.0
2024-01-26 10:30:00,107.73,107.77,107.39,107.4,7879.0,107.0164,107.0561,106.6786,106.6886,7879.0
2024-01-26 10:40:00,107.37,107.72,107.37,107.66,8745.0,106.6588,107.0065,106.6588,106.9469,8745.0
2024-01-26 10:50:00,107.69,107.96,107.69,107.93,6131.0,106.9767,107.2449,106.9767,107.2151,6131.0
2024-01-26 11:00:00,108.0,108.0,107.62,107.83,10426.0,107.2846,107.2846,106.9071,107.1157,10426.0
2024-01-26 11:10:00,107.83,107.87,107.59,107.64,8043.0,107.1157,107.1555,106.8773,106.927,8043.0
2024-01-26 11:20:00,107.66,107.8,107.55,107.55,6438.0,106.9469,107.0859,106.8376,106.8376,6438.0
2024-01-26 11:30:00,107.57,107.61,107.12,107.12,9089.0,106.8574,106.8972,106.4104,106.4104,9089.0
2024-01-26 11:40:00,107.11,107.14,106.76,106.96,16236.0,106.4005,106.4303,106.0528,106.2515,16236.0
2024-01-26 11:50:00,106.98,107.0,106.7,106.89,10065.0,106.2714,106.2912,105.9932,106.182,10065.0
2024-01-26 12:00:00,106.92,107.13,106.89,106.91,11622.0,106.2118,106.4204,106.182,106.2018,11622.0
2024-01-26 12:10:00,106.88,107.0,106.81,106.85,6231.0,106.172,106.2912,106.1025,106.1422,6231.0
2024-01-26 12:20:00,106.84,106.91,106.6,106.67,10807.0,106.1323,106.2018,105.8939,105.9634,10807.0
2024-01-26 12:30:00,106.64,106.64,106.28,106.33,9766.0,105.9336,105.9336,105.576,105.6257,9766.0
2024-01-26 12:40:00,106.34,106.44,106.25,106.29,10467.0,105.6356,105.7349,105.5462,105.5859,10467.0
2024-01-26 12:50:00,106.29,106.34,105.9,106.1,18709.0,105.5859,105.6356,105.1985,105.3972,18709.0
2024-01-26 13:00:00,106.06,106.26,105.9,106.22,38227.0,105.3575,105.5561,105.1985,105.5164,38227.0
2024-01-26 13:10:00,106.21,106.26,105.85,105.87,10182.0,105.5065,105.5561,105.1488,105.1687,10182.0
2024-01-26 13:20:00,105.86,106.18,105.85,106.1,9270.0,105.1588,105.4767,105.1488,105.3972,9270.0
2024-01-26 13:30:00,106.16,106.16,105.94,105.96,8922.0,105.4568,105.4568,105.2382,105.2581,8922.0
2024-01-26 13:40:00,105.89,105.89,105.44,105.46,12048.0,105.1886,105.1886,104.7416,104.7614,12048.0
2024-01-26 13:50:00,105.49,105.55,105.36,105.4,12246.0,104.7912,104.8508,104.6621,104.7018,12246.0
2024-01-26 14:00:00,105.39,105.7,105.39,105.53,16365.0,104.6919,104.9998,104.6919,104.831,16365.0
2024-01-26 14:10:00,105.51,105.59,105.45,105.55,8459.0,104.8111,104.8906,104.7515,104.8508,8459.0
2024-01-26 14:20:00,105.57,105.64,105.36,105.42,8596.0,104.8707,104.9402,104.6621,104.7217,8596.0
2024-01-26 14:30:00,105.42,105.52,105.33,105.51,7725.0,104.7217,104.821,104.6323,104.8111,7725.0
2024-01-26 14:40:00,105.57,105.73,105.57,105.6,13319.0,104.8707,105.0296,104.8707,104.9005,13319.0
2024-01-26 14:50:00,105.59,105.74,105.48,105.62,10491.0,104.8906,105.0396,104.7813,104.9204,10491.0
2024-01-26 15:00:00,105.63,105.67,105.26,105.3,13453.0,104.9303,104.97,104.5627,104.6025,13453.0
2024-01-26 15:10:00,105.31,105.73,105.31,105.55,14458.0,104.6124,105.0296,104.6124,104.8508,14458.0
2024-01-26 15:20:00,105.55,105.59,105.4,105.47,47889.0,104.8508,104.8906,104.7018,104.7714,47889.0
2024-01-26 15:30:00,105.5,105.54,105.18,105.21,24093.0,104.8012,104.8409,104.4833,104.5131,24093.0
2024-01-26 15:40:00,105.2,105.2,104.81,105.07,66617.0,104.5031,104.5031,104.1157,104.374,66617.0
2024-01-26 15:50:00,105.07,105.63,104.97,105.47,298325.0,104.374,104.9303,104.2747,104.7714,298325.0
2024-01-29 09:30:00,104.26,106.12,104.09,105.16,105662.0,103.5694,105.4171,103.4005,104.4634,105662.0
2024-01-29 09:40:00,105.2,105.42,105.01,105.27,30146.0,104.5031,104.7217,104.3144,104.5727,30146.0
2024-01-29 09:50:00,105.27,105.27,104.8,105.12,35648.0,104.5727,104.5727,104.1058,104.4237,35648.0
2024-01-29 10:00:00,105.16,105.21,104.78,105.09,10075.0,104.4634,104.5131,104.0859,104.3939,10075.0
2024-01-29 10:10:00,105.15,105.34,105.14,105.24,14812.0,104.4535,104.6422,104.4435,104.5429,14812.0
2024-01-29 10:20:00,105.22,105.27,104.97,105.26,7551.0,104.523,104.5727,104.2747,104.5627,7551.0
2024-01-29 10:30:00,105.29,105.33,105.03,105.08,12943.0,104.5926,104.6323,104.3343,104.3839,12943.0
2024-01-29 10:40:00,105.12,105.13,104.81,104.96,11729.0,104.4237,104.4336,104.1157,104.2647,11729.0
2024-01-29 10:50:00,104.89,105.09,104.85,104.91,5812.0,104.1952,104.3939,104.1555,104.2151,5812.0
2024-01-29 11:00:00,104.91,104.92,104.7,104.83,9055.0,104.2151,104.225,104.0065,104.1356,9055.0
2024-01-29 11:10:00,104.93,104.98,104.82,104.96,5284.0,104.2349,104.2846,104.1257,104.2647,5284.0
2024-01-29 11:20:00,104.96,105.01,104.85,104.98,6774.0,104.2647,104.3144,104.1555,104.2846,6774.0
2024-01-29 11:30:00,104.99,105.13,104.98,105.07,11368.0,104.2945,104.4336,104.2846,104.374,11368.0
2024-01-29 11:40:00,105.09,105.15,105.05,105.1,23819.0,104.3939,104.4535,104.3541,104.4038,23819.0
2024-01-29 11:50:00,105.08,105.64,105.06,105.61,40521.0,104.3839,104.9402,104.3641,104.9104,40521.0
2024-01-29 12:00:00,105.62,105.63,105.4,105.45,14772.0,104.9204,104.9303,104.7018,104.7515,14772.0
2024-01-29 12:10:00,105.45,105.69,105.42,105.61,55930.0,104.7515,104.9899,104.7217,104.9104,55930.0
2024-01-29 12:20:00,105.57,105.76,105.53,105.68,39279.0,104.8707,105.0594,104.831,104.98,39279.0
2024-01-29 12:30:00,105.68,105.7,105.42,105.47,7459.0,104.98,104.9998,104.7217,104.7714,7459.0
2024-01-29 12:40:00,105.47,105.49,105.3,105.49,5863.0,104.7714,104.7912,104.6025,104.7912,5863.0
2024-01-29 12:50:00,105.5,105.66,105.43,105.65,17421.0,104.8012,104.9601,104.7316,104.9502,17421.0
2024-01-29 13:00:00,105.67,105.74,105.53,105.58,11743.0,104.97,105.0396,104.831,104.8806,11743.0
2024-01-29 13:10:00,105.59,105.62,105.49,105.53,6762.0,104.8906,104.9204,104.7912,104.831,6762.0
2024-01-29 13:20:00,105.51,105.69,105.5,105.68,4248.0,104.8111,104.9899,104.8012,104.98,4248.0
2024-01-29 13:30:00,105.7,105.84,105.67,105.81,12035.0,104.9998,105.1389,104.97,105.1091,12035.0
2024-01-29 13:40:00,105.81,105.92,105.8,105.88,4194.0,105.1091,105.2184,105.0992,105.1786,4194.0
2024-01-29 13:50:00,105.84,105.88,105.64,105.65,8683.0,105.1389,105.1786,104.9402,104.9502,8683.0
2024-01-29 14:00:00,105.61,105.64,105.54,105.56,4732.0,104.9104,104.9402,104.8409,104.8608,4732.0
2024-01-29 14:10:00,105.6,105.65,105.5,105.57,16706.0,104.9005,104.9502,104.8012,104.8707,16706.0
2024-01-29 14:20:00,105.59,105.59,105.47,105.51,2982.0,104.8906,104.8906,104.7714,104.8111,2982.0
2024-01-29 14:30:00,105.54,105.65,105.54,105.63,4502.0,104.8409,104.9502,104.8409,104.9303,4502.0
2024-01-29 14:40:00,105.63,105.65,105.54,105.54,6804.0,104.9303,104.9502,104.8409,104.8409,6804.0
2024-01-29 14:50:00,105.54,105.56,105.43,105.43,7380.0,104.8409,104.8608,104.7316,104.7316,7380.0
2024-01-29 15:00:00,105.46,105.9,105.46,105.83,103326.0,104.7614,105.1985,104.7614,105.129,103326.0
2024-01-29 15:10:00,105.77,106.07,105.76,106.04,36962.0,105.0694,105.3674,105.0594,105.3376,36962.0
2024-01-29 15:20:00,106.05,106.31,106.01,106.26,51094.0,105.3475,105.6058,105.3078,105.5561,51094.0
2024-01-29 15:30:00,106.27,106.34,105.98,105.98,20316.0,105.5661,105.6356,105.278,105.278,20316.0
2024-01-29 15:40:00,105.98,106.0,105.61,105.69,17002.0,105.278,105.2978,104.9104,104.9899,17002.0
2024-01-29 15:50:00,105.63,106.18,105.6,106.07,114004.0,104.9303,105.4767,104.9005,105.3674,114004.0
2024-01-30 09:30:00,104.89,105.72,104.53,105.72,57418.0,104.1952,105.0197,103.8376,105.0197,57418.0
2024-01-30 09:40:00,105.57,105.95,105.41,105.81,11153.0,104.8707,105.2482,104.7118,105.1091,11153.0
2024-01-30 09:50:00,105.89,106.03,105.66,105.99,30815.0,105.1886,105.3276,104.9601,105.2879,30815.0
2024-01-30 10:00:00,105.94,106.31,105.55,106.31,12423.0,105.2382,105.6058,104.8508,105.6058,12423.0
2024-01-30 10:10:00,106.36,106.44,105.71,105.72,12916.0,105.6555,105.7349,105.0098,105.0197,12916.0
2024-01-30 10:20:00,105.76,105.8,105.47,105.8,13092.0,105.0594,105.0992,104.7714,105.0992,13092.0
2024-01-30 10:30:00,105.77,106.02,105.62,105.92,25513.0,105.0694,105.3177,104.9204,105.2184,25513.0
2024-01-30 10:40:00,105.95,106.0,105.67,105.69,11198.0,105.2482,105.2978,104.97,104.9899,11198.0
2024-01-30 10:50:00,105.61,105.65,105.41,105.55,14547.0,104.9104,104.9502,104.7118,104.8508,14547.0
2024-01-30 11:00:00,105.58,105.7,105.49,105.7,10549.0,104.8806,104.9998,104.7912,104.9998,10549.0
2024-01-30 11:10:00,105.7,105.74,105.52,105.6,14216.0,104.9998,105.0396,104.821,104.9005,14216.0
2024-01-30 11:20:00,105.63,105.91,105.63,105.84,8948.0,104.9303,105.2084,104.9303,105.1389,8948.0
2024-01-30 11:30:00,105.82,105.92,105.8,105.84,7011.0,105.119,105.2184,105.0992,105.1389,7011.0
2024-01-30 11:40:00,105.84,105.9,105.78,105.84,11368.0,105.1389,105.1985,105.0793,105.1389,11368.0
2024-01-30 11:50:00,105.83,105.88,105.65,105.72,9308.0,105.129,105.1786,104.9502,105.0197,9308.0
2024-01-30 12:00:00,105.73,105.78,105.51,105.62,17778.0,105.0296,105.0793,104.8111,104.9204,17778.0
2024-01-30 12:10:00,105.57,105.63,105.45,105.51,10510.0,104.8707,104.9303,104.7515,104.8111,10510.0
2024-01-30 12:20:00,105.52,105.58,105.32,105.42,7541.0,104.821,104.8806,104.6224,104.7217,7541.0
2024-01-30 12:30:00,105.4,105.43,105.23,105.28,8631.0,104.7018,104.7316,104.5329,104.5826,8631.0
2024-01-30 12:40:00,105.3,105.32,105.15,105.25,6901.0,104.6025,104.6224,104.4535,104.5528,6901.0
2024-01-30 12:50:00,105.25,105.34,105.08,105.09,10256.0,104.5528,104.6422,104.3839,104.3939,10256.0
2024-01-30 13:00:00,105.13,105.18,105.0,105.08,8727.0,104.4336,104.4833,104.3045,104.3839,8727.0
2024-01-30 13:10:00,105.08,105.08,104.84,104.9,15562.0,104.3839,104.3839,104.1455,104.2051,15562.0
2024-01-30 13:20:00,104.86,105.05,104.75,105.05,7860.0,104.1654,104.3541,104.0561,104.3541,7860.0
2024-01-30 13:30:00,105.03,105.07,104.89,104.95,15461.0,104.3343,104.374,104.1952,104.2548,15461.0
2024-01-30 13:40:00,104.98,104.99,104.68,104.68,11446.0,104.2846,104.2945,103.9866,103.9866,11446.0
2024-01-30 13:50:00,104.7,104.72,104.51,104.56,15044.0,104.0065,104.0263,103.8177,103.8674,15044.0
2024-01-30 14:00:00,104.59,104.71,104.44,104.44,22528.0,103.8972,104.0164,103.7482,103.7482,22528.0
2024-01-30 14:10:00,104.45,104.61,104.33,104.4,11284.0,103.7581,103.9171,103.6389,103.7084,11284.0
2024-01-30 14:20:00,104.38,104.46,104.32,104.42,13668.0,103.6886,103.768,103.629,103.7283,13668.0
2024-01-30 14:30:00,104.44,104.71,104.44,104.63,15844.0,103.7482,104.0164,103.7482,103.9369,15844.0
2024-01-30 14:40:00,104.6,104.66,104.53,104.62,10545.0,103.9071,103.9667,103.8376,103.927,10545.0
2024-01-30 14:50:00,104.64,104.78,104.6,104.69,11834.0,103.9469,104.0859,103.9071,103.9965,11834.0
2024-01-30 15:00:00,104.7,104.74,104.46,104.49,35073.0,104.0065,104.0462,103.768,103.7979,35073.0
2024-01-30 15:10:00,104.49,104.62,104.47,104.6,17827.0,103.7979,103.927,103.778,103.9071,17827.0
2024-01-30 15:20:00,104.63,104.73,104.57,104.72,19925.0,103.9369,104.0363,103.8773,104.0263,19925.0
2024-01-30 15:30:00,104.72,104.77,104.6,104.68,28173.0,104.0263,104.076,103.9071,103.9866,28173.0
2024-01-30 15:40:00,104.67,104.97,104.61,104.89,47860.0,103.9767,104.2747,103.9171,104.1952,47860.0
2024-01-30 15:50:00,104.85,104.95,104.4,104.5,244680.0,104.1555,104.2548,103.7084,103.8078,244680.0
2024-01-31 09:30:00,95.27,97.0,92.29,95.67,344556.0,94.6389,96.3575,91.6787,95.0363,344556.0
2024-01-31 09:40:00,95.79,96.14,94.59,95.93,118220.0,95.1555,95.5032,93.9634,95.2946,118220.0
2024-01-31 09:50:00,96.0,96.2,95.45,95.97,123754.0,95.3641,95.5628,94.8177,95.3343,123754.0
2024-01-31 10:00:00,95.9,96.09,95.08,95.72,180609.0,95.2648,95.4535,94.4502,95.0859,180609.0
2024-01-31 10:10:00,95.72,96.13,95.18,95.41,118632.0,95.0859,95.4932,94.5495,94.778,118632.0
2024-01-31 10:20:00,95.38,96.5,95.38,95.98,134116.0,94.7482,95.8608,94.7482,95.3442,134116.0
2024-01-31 10:30:00,95.98,96.06,94.65,95.23,286637.0,95.3442,95.4237,94.023,94.5992,286637.0
2024-01-31 10:40:00,95.19,95.81,94.71,95.77,111180.0,94.5595,95.1753,94.0826,95.1356,111180.0
2024-01-31 10:50:00,95.75,95.86,95.34,95.73,184183.0,95.1157,95.225,94.7085,95.0959,184183.0
2024-01-31 11:00:00,95.75,96.17,95.69,95.97,81793.0,95.1157,95.533,95.0561,95.3343,81793.0
2024-01-31 11:10:00,95.94,95.99,95.45,95.65,160989.0,95.3045,95.3542,94.8177,95.0164,160989.0
2024-01-31 11:20:00,95.68,95.72,95.42,95.61,72151.0,95.0462,95.0859,94.7879,94.9767,72151.0
2024-01-31 11:30:00,95.61,95.68,95.07,95.09,61806.0,94.9767,95.0462,94.4402,94.4601,61806.0
2024-01-31 11:40:00,95.09,95.53,95.09,95.4,41685.0,94.4601,94.8972,94.4601,94.7681,41685.0
2024-01-31 11:50:00,95.45,96.06,95.38,96.04,48988.0,94.8177,95.4237,94.7482,95.4038,48988.0
2024-01-31 12:00:00,96.11,96.52,95.98,96.52,41978.0,95.4734,95.8806,95.3442,95.8806,41978.0
2024-01-31 12:10:00,96.55,96.56,96.07,96.11,18041.0,95.9104,95.9204,95.4336,95.4734,18041.0
2024-01-31 12:20:00,96.07,96.64,95.98,96.57,82450.0,95.4336,95.9998,95.3442,95.9303,82450.0
2024-01-31 12:30:00,96.56,96.71,96.1,96.23,58693.0,95.9204,96.0694,95.4634,95.5926,58693.0
2024-01-31 12:40:00,96.2,96.36,95.73,95.92,64255.0,95.5628,95.7217,95.0959,95.2846,64255.0
2024-01-31 12:50:00,95.95,96.51,95.94,96.08,89115.0,95.3144,95.8707,95.3045,95.4436,89115.0
2024-01-31 13:00:00,96.05,96.52,96.03,96.52,79985.0,95.4138,95.8806,95.3939,95.8806,79985.0
2024-01-31 13:10:00,96.52,96.64,96.33,96.48,42587.0,95.8806,95.9998,95.6919,95.8409,42587.0
2024-01-31 13:20:00,96.5,96.8,96.39,96.51,59454.0,95.8608,96.1588,95.7515,95.8707,59454.0
2024-01-31 13:30:00,96.53,96.62,96.13,96.13,32587.0,95.8906,95.98,95.4932,95.4932,32587.0
2024-01-31 13:40:00,96.15,96.64,96.15,96.6,49394.0,95.5131,95.9998,95.5131,95.9601,49394.0
2024-01-31 13:50:00,96.6,96.81,96.45,96.54,60140.0,95.9601,96.1687,95.8111,95.9005,60140.0
2024-01-31 14:00:00,96.57,96.72,95.86,96.49,77109.0,95.9303,96.0793,95.225,95.8508,77109.0
2024-01-31 14:10:00,96.47,96.7,96.2,96.25,32028.0,95.831,96.0595,95.5628,95.6124,32028.0
2024-01-31 14:20:00,96.23,96.81,96.21,96.64,63769.0,95.5926,96.1687,95.5727,95.9998,63769.0
2024-01-31 14:30:00,96.65,97.57,96.26,97.52,62777.0,96.0098,96.9237,95.6224,96.874,62777.0
2024-01-31 14:40:00,97.57,98.79,97.44,97.74,80704.0,96.9237,98.1356,96.7946,97.0926,80704.0
2024-01-31 14:50:00,97.73,97.74,96.99,97.27,104076.0,97.0826,97.0926,96.3475,96.6257,104076.0
2024-01-31 15:00:00,97.34,97.54,96.23,96.79,79288.0,96.6952,96.8939,95.5926,96.1489,79288.0
2024-01-31 15:10:00,96.73,97.49,96.5,96.94,101960.0,96.0893,96.8442,95.8608,96.2979,101960.0
2024-01-31 15:20:00,97.0,97.73,96.93,97.39,57004.0,96.3575,97.0826,96.2879,96.7449,57004.0
2024-01-31 15:30:00,97.41,97.53,96.87,97.13,75410.0,96.7647,96.884,96.2283,96.4866,75410.0
2024-01-31 15:40:00,97.12,97.3,96.74,96.89,185122.0,96.4767,96.6555,96.0992,96.2482,185122.0
2024-01-31 15:50:00,96.87,96.97,96.44,96.59,329984.0,96.2283,96.3277,95.8012,95.9502,329984.0
2024-02-01 09:30:00,97.12,97.13,95.21,96.12,84832.0,96.4767,96.4866,94.5793,95.4833,84832.0
2024-02-01 09:40:00,96.19,96.25,95.28,95.35,21204.0,95.5528,95.6124,94.6489,94.7184,21204.0
2024-02-01 09:50:00,95.36,95.76,94.88,94.91,28021.0,94.7283,95.1257,94.2515,94.2813,28021.0
2024-02-01 10:00:00,94.85,95.19,94.53,95.19,27813.0,94.2217,94.5595,93.9038,94.5595,27813.0
2024-02-01 10:10:00,95.21,95.4,94.86,94.86,21766.0,94.5793,94.7681,94.2316,94.2316,21766.0
2024-02-01 10:20:00,94.83,94.89,94.4,94.85,40288.0,94.2018,94.2614,93.7747,94.2217,40288.0
2024-02-01 10:30:00,94.86,94.97,94.21,94.22,24412.0,94.2316,94.3409,93.5859,93.5959,24412.0
2024-02-01 10:40:00,94.16,94.31,93.86,94.21,68541.0,93.5363,93.6853,93.2383,93.5859,68541.0
2024-02-01 10:50:00,94.2,94.2,93.83,93.98,21409.0,93.576,93.576,93.2085,93.3575,21409.0
2024-02-01 11:00:00,94.01,94.33,93.99,94.28,22808.0,93.3873,93.7052,93.3674,93.6555,22808.0
2024-02-01 11:10:00,94.34,94.45,93.98,93.98,13707.0,93.7151,93.8244,93.3575,93.3575,13707.0
2024-02-01 11:20:00,94.02,94.09,93.65,93.7,39742.0,93.3972,93.4667,93.0297,93.0793,39742.0
2024-02-01 11:30:00,93.68,93.77,93.37,93.53,60247.0,93.0595,93.1489,92.7515,92.9105,60247.0
2024-02-01 11:40:00,93.51,93.81,93.44,93.51,29156.0,92.8906,93.1886,92.821,92.8906,29156.0
2024-02-01 11:50:00,93.52,93.69,93.44,93.67,33359.0,92.9005,93.0694,92.821,93.0495,33359.0
2024-02-01 12:00:00,93.67,94.48,93.66,94.48,58312.0,93.0495,93.8542,93.0396,93.8542,58312.0
2024-02-01 12:10:00,94.48,94.64,93.86,93.91,42798.0,93.8542,94.0131,93.2383,93.2879,42798.0
2024-02-01 12:20:00,93.9,94.07,93.78,94.05,28303.0,93.278,93.4469,93.1588,93.427,28303.0
2024-02-01 12:30:00,94.06,94.16,93.94,94.01,39269.0,93.4369,93.5363,93.3177,93.3873,39269.0
2024-02-01 12:40:00,94.02,94.38,93.9,94.37,44979.0,93.3972,93.7548,93.278,93.7449,44979.0
2024-02-01 12:50:00,94.37,94.62,94.13,94.14,27657.0,93.7449,93.9932,93.5065,93.5164,27657.0
2024-02-01 13:00:00,94.15,94.27,93.84,93.93,39966.0,93.5263,93.6455,93.2184,93.3078,39966.0
2024-02-01 13:10:00,93.89,94.42,93.89,94.39,14312.0,93.2681,93.7946,93.2681,93.7648,14312.0
2024-02-01 13:20:00,94.44,94.62,94.4,94.49,16122.0,93.8144,93.9932,93.7747,93.8641,16122.0
2024-02-01 13:30:00,94.46,94.76,94.4,94.5,15397.0,93.8343,94.1323,93.7747,93.874,15397.0
2024-02-01 13:40:00,94.55,94.85,94.39,94.72,16513.0,93.9237,94.2217,93.7648,94.0926,16513.0
2024-02-01 13:50:00,94.72,95.01,94.72,94.76,16959.0,94.0926,94.3806,94.0926,94.1323,16959.0
2024-02-01 14:00:00,94.78,94.81,94.41,94.63,33164.0,94.1522,94.182,93.7846,94.0032,33164.0
2024-02-01 14:10:00,94.63,94.64,94.28,94.52,30353.0,94.0032,94.0131,93.6555,93.8939,30353.0
2024-02-01 14:20:00,94.54,94.62,94.38,94.5,21455.0,93.9138,93.9932,93.7548,93.874,21455.0
2024-02-01 14:30:00,94.48,94.56,94.14,94.53,20927.0,93.8542,93.9336,93.5164,93.9038,20927.0
2024-02-01 14:40:00,94.55,94.74,94.44,94.67,22728.0,93.9237,94.1124,93.8144,94.0429,22728.0
2024-02-01 14:50:00,94.69,94.7,94.53,94.63,18762.0,94.0628,94.0727,93.9038,94.0032,18762.0
2024-02-01 15:00:00,94.66,95.14,94.66,94.93,21337.0,94.033,94.5098,94.033,94.3012,21337.0
2024-02-01 15:10:00,94.95,94.96,94.74,94.95,24544.0,94.321,94.331,94.1124,94.321,24544.0
2024-02-01 15:20:00,94.95,94.97,94.49,94.5,66716.0,94.321,94.3409,93.8641,93.874,66716.0
2024-02-01 15:30:00,94.5,95.38,94.47,95.26,63362.0,93.874,94.7482,93.8442,94.629,63362.0
2024-02-01 15:40:00,95.26,95.55,95.15,95.33,40800.0,94.629,94.9171,94.5197,94.6985,40800.0
2024-02-01 15:50:00,95.35,95.43,94.94,95.13,146546.0,94.7184,94.7979,94.3111,94.4999,146546.0
2024-02-02 09:30:00,95.17,95.17,93.87,94.32,84304.0,94.5396,94.5396,93.2482,93.6952,84304.0
2024-02-02 09:40:00,94.33,94.99,93.88,94.78,82083.0,93.7052,94.3608,93.2581,94.1522,82083.0
2024-02-02 09:50:00,94.74,95.25,94.52,95.19,23173.0,94.1124,94.6191,93.8939,94.5595,23173.0
2024-02-02 10:00:00,95.19,95.23,94.86,95.0,27055.0,94.5595,94.5992,94.2316,94.3707,27055.0
2024-02-02 10:10:00,94.87,95.17,94.79,94.81,27260.0,94.2416,94.5396,94.1621,94.182,27260.0
2024-02-02 10:20:00,94.8,95.08,94.58,94.68,30187.0,94.172,94.4502,93.9535,94.0528,30187.0
2024-02-02 10:30:00,94.63,94.71,94.29,94.7,20207.0,94.0032,94.0826,93.6654,94.0727,20207.0
2024-02-02 10:40:00,94.83,95.2,94.73,95.04,9361.0,94.2018,94.5694,94.1025,94.4104,9361.0
2024-02-02 10:50:00,95.02,95.05,94.75,94.8,7326.0,94.3906,94.4204,94.1224,94.172,7326.0
2024-02-02 11:00:00,94.84,94.9,94.53,94.6,12828.0,94.2118,94.2714,93.9038,93.9734,12828.0
2024-02-02 11:10:00,94.59,94.9,94.57,94.89,13303.0,93.9634,94.2714,93.9436,94.2614,13303.0
2024-02-02 11:20:00,94.89,95.24,94.81,95.23,11934.0,94.2614,94.6091,94.182,94.5992,11934.0
2024-02-02 11:30:00,95.3,95.62,95.24,95.57,20442.0,94.6687,94.9866,94.6091,94.9369,20442.0
2024-02-02 11:40:00,95.59,95.68,95.46,95.55,16940.0,94.9568,95.0462,94.8277,94.9171,16940.0
2024-02-02 11:50:00,95.54,95.6,95.27,95.33,14162.0,94.9071,94.9667,94.6389,94.6985,14162.0
2024-02-02 12:00:00,95.35,95.48,95.2,95.45,20598.0,94.7184,94.8475,94.5694,94.8177,20598.0
2024-02-02 12:10:00,95.42,95.63,95.34,95.63,16720.0,94.7879,94.9965,94.7085,94.9965,16720.0
2024-02-02 12:20:00,95.65,95.88,95.53,95.85,14006.0,95.0164,95.2449,94.8972,95.2151,14006.0
2024-02-02 12:30:00,95.82,96.04,95.82,95.85,17119.0,95.1853,95.4038,95.1853,95.2151,17119.0
2024-02-02 12:40:00,95.85,95.85,95.12,95.56,19762.0,95.2151,95.2151,94.4899,94.927,19762.0
2024-02-02 12:50:00,95.55,95.56,95.33,95.56,13886.0,94.9171,94.927,94.6985,94.927,13886.0
2024-02-02 13:00:00,95.56,95.8,95.55,95.57,12225.0,94.927,95.1654,94.9171,94.9369,12225.0
2024-02-02 13:10:00,95.59,96.01,95.57,95.94,26639.0,94.9568,95.374,94.9369,95.3045,26639.0
2024-02-02 13:20:00,96.0,96.01,95.83,95.89,16079.0,95.3641,95.374,95.1952,95.2548,16079.0
2024-02-02 13:30:00,95.91,96.08,95.82,96.06,14902.0,95.2747,95.4436,95.1853,95.4237,14902.0
2024-02-02 13:40:00,96.08,96.27,95.99,96.2,8801.0,95.4436,95.6323,95.3542,95.5628,8801.0
2024-02-02 13:50:00,96.21,96.31,96.13,96.16,9490.0,95.5727,95.672,95.4932,95.523,9490.0
2024-02-02 14:00:00,96.17,96.56,96.15,96.55,10924.0,95.533,95.9204,95.5131,95.9104,10924.0
2024-02-02 14:10:00,96.54,96.67,96.45,96.47,19476.0,95.9005,96.0297,95.8111,95.831,19476.0
2024-02-02 14:20:00,96.49,96.5,96.14,96.32,29075.0,95.8508,95.8608,95.5032,95.682,29075.0
2024-02-02 14:30:00,96.34,96.56,96.3,96.42,18578.0,95.7018,95.9204,95.6621,95.7813,18578.0
2024-02-02 14:40:00,96.44,96.59,96.35,96.58,13082.0,95.8012,95.9502,95.7118,95.9402,13082.0
2024-02-02 14:50:00,96.54,96.56,96.27,96.54,13381.0,95.9005,95.9204,95.6323,95.9005,13381.0
2024-02-02 15:00:00,96.56,96.69,96.42,96.67,27250.0,95.9204,96.0495,95.7813,96.0297,27250.0
2024-02-02 15:10:00,96.66,96.66,96.47,96.48,16640.0,96.0197,96.0197,95.831,95.8409,16640.0
2024-02-02 15:20:00,96.48,96.56,96.2,96.56,24221.0,95.8409,95.9204,95.5628,95.9204,24221.0
2024-02-02 15:30:00,96.57,96.67,96.48,96.65,25356.0,95.9303,96.0297,95.8409,96.0098,25356.0
2024-02-02 15:40:00,96.66,96.68,96.5,96.55,42605.0,96.0197,96.0396,95.8608,95.9104,42605.0
2024-02-02 15:50:00,96.54,96.67,96.29,96.33,125749.0,95.9005,96.0297,95.6522,95.6919,125749.0
2024-02-05 09:30:00,96.31,96.35,95.48,95.97,54163.0,95.672,95.7118,94.8475,95.3343,54163.0
2024-02-05 09:40:00,95.93,96.16,95.69,95.86,23967.0,95.2946,95.523,95.0561,95.225,23967.0
2024-02-05 09:50:00,95.88,96.01,95.49,95.95,25882.0,95.2449,95.374,94.8575,95.3144,25882.0
2024-02-05 10:00:00,95.92,95.96,95.39,95.43,12805.0,95.2846,95.3244,94.7581,94.7979,12805.0
2024-02-05 10:10:00,95.55,95.66,94.92,95.03,21191.0,94.9171,95.0263,94.2912,94.4005,21191.0
2024-02-05 10:20:00,94.97,95.21,94.87,95.19,13783.0,94.3409,94.5793,94.2416,94.5595,13783.0
2024-02-05 10:30:00,95.19,95.43,95.18,95.37,6589.0,94.5595,94.7979,94.5495,94.7383,6589.0
2024-02-05 10:40:00,95.29,95.29,94.74,95.0,12863.0,94.6588,94.6588,94.1124,94.3707,12863.0
2024-02-05 10:50:00,94.97,94.97,94.77,94.77,9174.0,94.3409,94.3409,94.1422,94.1422,9174.0
2024-02-05 11:00:00,94.76,95.08,94.64,95.04,5608.0,94.1323,94.4502,94.0131,94.4104,5608.0
2024-02-05 11:10:00,95.05,95.45,95.0,95.4,6005.0,94.4204,94.8177,94.3707,94.7681,6005.0
2024-02-05 11:20:00,95.45,95.67,95.38,95.55,20003.0,94.8177,95.0363,94.7482,94.9171,20003.0
2024-02-05 11:30:00,95.54,95.83,95.54,95.72,5261.0,94.9071,95.1952,94.9071,95.0859,5261.0
2024-02-05 11:40:00,95.64,95.8,95.54,95.71,11002.0,95.0065,95.1654,94.9071,95.076,11002.0
2024-02-05 11:50:00,95.74,95.75,95.61,95.73,10220.0,95.1058,95.1157,94.9767,95.0959,10220.0
2024-02-05 12:00:00,95.73,95.87,95.67,95.84,9000.0,95.0959,95.2349,95.0363,95.2051,9000.0
2024-02-05 12:10:00,95.84,96.02,95.84,96.02,18035.0,95.2051,95.384,95.2051,95.384,18035.0
2024-02-05 12:20:00,96.04,96.23,95.99,96.14,16863.0,95.4038,95.5926,95.3542,95.5032,16863.0
2024-02-05 12:30:00,96.19,96.56,96.19,96.54,9112.0,95.5528,95.9204,95.5528,95.9005,9112.0
2024-02-05 12:40:00,96.59,96.67,96.55,96.61,16297.0,95.9502,96.0297,95.9104,95.97,16297.0
2024-02-05 12:50:00,96.61,96.73,96.53,96.65,7488.0,95.97,96.0893,95.8906,96.0098,7488.0
2024-02-05 13:00:00,96.68,96.84,96.51,96.84,14224.0,96.0396,96.1985,95.8707,96.1985,14224.0
2024-02-05 13:10:00,96.81,96.94,96.7,96.73,11694.0,96.1687,96.2979,96.0595,96.0893,11694.0
2024-02-05 13:20:00,96.72,96.72,96.45,96.47,11717.0,96.0793,96.0793,95.8111,95.831,11717.0
2024-02-05 13:30:00,96.44,96.63,96.4,96.59,19090.0,95.8012,95.9899,95.7614,95.9502,19090.0
2024-02-05 13:40:00,96.61,96.86,96.6,96.82,16160.0,95.97,96.2184,95.9601,96.1787,16160.0
2024-02-05 13:50:00,96.78,96.86,96.71,96.77,10209.0,96.1389,96.2184,96.0694,96.129,10209.0
2024-02-05 14:00:00,96.76,96.83,96.63,96.78,14098.0,96.1191,96.1886,95.9899,96.1389,14098.0
2024-02-05 14:10:00,96.77,96.85,96.63,96.7,23765.0,96.129,96.2085,95.9899,96.0595,23765.0
2024-02-05 14:20:00,96.71,97.04,96.7,96.93,10569.0,96.0694,96.3972,96.0595,96.2879,10569.0
2024-02-05 14:30:00,96.98,97.09,96.92,97.04,18578.0,96.3376,96.4469,96.278,96.3972,18578.0
2024-02-05 14:40:00,97.05,97.17,97.05,97.17,10901.0,96.4071,96.5263,96.4071,96.5263,10901.0
2024-02-05 14:50:00,97.14,97.14,96.76,96.78,9705.0,96.4965,96.4965,96.1191,96.1389,9705.0
2024-02-05 15:00:00,96.77,96.77,96.31,96.45,11109.0,96.129,96.129,95.672,95.8111,11109.0
2024-02-05 15:10:00,96.45,96.51,96.12,96.27,13039.0,95.8111,95.8707,95.4833,95.6323,13039.0
2024-02-05 15:20:00,96.26,96.34,96.21,96.29,19907.0,95.6224,95.7018,95.5727,95.6522,19907.0
2024-02-05 15:30:00,96.28,96.34,96.12,96.18,20775.0,95.6422,95.7018,95.4833,95.5429,20775.0
2024-02-05 15:40:00,96.21,96.29,96.09,96.13,29510.0,95.5727,95.6522,95.4535,95.4932,29510.0
2024-02-05 15:50:00,96.15,96.46,96.11,96.24,137264.0,95.5131,95.821,95.4734,95.6025,137264.0
2024-02-06 09:30:00,96.62,97.09,96.44,96.94,39933.0,95.98,96.4469,95.8012,96.2979,39933.0
2024-02-06 09:40:00,97.0,97.21,96.48,96.56,8343.0,96.3575,96.5661,95.8409,95.9204,8343.0
2024-02-06 09:50:00,96.54,96.87,96.22,96.6,49866.0,95.9005,96.2283,95.5826,95.9601,49866.0
2024-02-06 10:00:00,96.61,96.97,96.48,96.87,13764.0,95.97,96.3277,95.8409,96.2283,13764.0
2024-02-06 10:10:00,96.82,97.35,96.72,97.3,11003.0,96.1787,96.7051,96.0793,96.6555,11003.0
2024-02-06 10:20:00,97.29,97.29,96.87,97.17,8235.0,96.6455,96.6455,96.2283,96.5263,8235.0
2024-02-06 10:30:00,97.2,97.34,97.12,97.12,30398.0,96.5561,96.6952,96.4767,96.4767,30398.0
2024-02-06 10:40:00,97.14,97.22,96.79,96.81,8592.0,96.4965,96.576,96.1489,96.1687,8592.0
2024-02-06 10:50:00,96.81,96.93,96.55,96.93,6325.0,96.1687,96.2879,95.9104,96.2879,6325.0
2024-02-06 11:00:00,96.93,97.05,96.78,96.96,8793.0,96.2879,96.4071,96.1389,96.3177,8793.0
2024-02-06 11:10:00,96.91,97.14,96.83,97.14,10698.0,96.2681,96.4965,96.1886,96.4965,10698.0
2024-02-06 11:20:00,97.16,97.35,97.09,97.16,8754.0,96.5164,96.7051,96.4469,96.5164,8754.0
2024-02-06 11:30:00,97.16,97.3,96.94,96.94,6479.0,96.5164,96.6555,96.2979,96.2979,6479.0
2024-02-06 11:40:00,96.89,96.97,96.58,96.58,10790.0,96.2482,96.3277,95.9402,95.9402,10790.0
2024-02-06 11:50:00,96.58,96.81,96.42,96.73,7155.0,95.9402,96.1687,95.7813,96.0893,7155.0
2024-02-06 12:00:00,96.77,96.9,96.66,96.87,19361.0,96.129,96.2581,96.0197,96.2283,19361.0
2024-02-06 12:10:00,96.84,96.93,96.69,96.84,6945.0,96.1985,96.2879,96.0495,96.1985,6945.0
2024-02-06 12:20:00,96.82,97.17,96.67,97.17,5736.0,96.1787,96.5263,96.0297,96.5263,5736.0
2024-02-06 12:30:00,97.22,97.24,96.92,97.2,9430.0,96.576,96.5959,96.278,96.5561,9430.0
2024-02-06 12:40:00,97.2,97.29,97.03,97.03,14579.0,96.5561,96.6455,96.3873,96.3873,14579.0
2024-02-06 12:50:00,97.07,97.13,96.95,97.0,7358.0,96.427,96.4866,96.3078,96.3575,7358.0
2024-02-06 13:00:00,96.96,97.07,96.9,97.0,12903.0,96.3177,96.427,96.2581,96.3575,12903.0
2024-02-06 13:10:00,96.94,97.07,96.84,96.94,7389.0,96.2979,96.427,96.1985,96.2979,7389.0
2024-02-06 13:20:00,96.95,97.18,96.94,97.16,4063.0,96.3078,96.5363,96.2979,96.5164,4063.0
2024-02-06 13:30:00,97.2,97.4,97.15,97.4,8206.0,96.5561,96.7548,96.5065,96.7548,8206.0
2024-02-06 13:40:00,97.39,97.4,97.23,97.25,9998.0,96.7449,96.7548,96.5859,96.6058,9998.0
2024-02-06 13:50:00,97.28,97.31,97.18,97.3,6272.0,96.6356,96.6654,96.5363,96.6555,6272.0
2024-02-06 14:00:00,97.32,97.5,96.88,96.9,18057.0,96.6753,96.8542,96.2383,96.2581,18057.0
2024-02-06 14:10:00,96.87,96.94,96.77,96.83,5515.0,96.2283,96.2979,96.129,96.1886,5515.0
2024-02-06 14:20:00,96.86,97.03,96.84,97.03,5901.0,96.2184,96.3873,96.1985,96.3873,5901.0
2024-02-06 14:30:00,97.04,97.12,96.96,96.97,4272.0,96.3972,96.4767,96.3177,96.3277,4272.0
2024-02-06 14:40:00,96.95,97.26,96.91,97.26,7103.0,96.3078,96.6157,96.2681,96.6157,7103.0
2024-02-06 14:50:00,97.31,97.56,97.19,97.56,9472.0,96.6654,96.9138,96.5462,96.9138,9472.0
2024-02-06 15:00:00,97.59,97.67,97.4,97.55,17671.0,96.9436,97.023,96.7548,96.9038,17671.0
2024-02-06 15:10:00,97.58,97.61,97.47,97.57,32010.0,96.9336,96.9634,96.8244,96.9237,32010.0
2024-02-06 15:20:00,97.56,97.67,97.52,97.55,17784.0,96.9138,97.023,96.874,96.9038,17784.0
2024-02-06 15:30:00,97.53,97.53,97.26,97.26,39480.0,96.884,96.884,96.6157,96.6157,39480.0
2024-02-06 15:40:00,97.28,97.52,97.27,97.5,29996.0,96.6356,96.874,96.6257,96.8542,29996.0
2024-02-06 15:50:00,97.5,97.79,97.48,97.79,137900.0,96.8542,97.1422,96.8343,97.1422,137900.0
2024-02-07 09:30:00,98.64,98.64,96.8,96.81,27302.0,97.9866,97.9866,96.1588,96.1687,27302.0
2024-02-07 09:40:00,96.66,96.73,96.34,96.59,12159.0,96.0197,96.0893,95.7018,95.9502,12159.0
2024-02-07 09:50:00,96.59,96.94,96.31,96.77,9357.0,95.9502,96.2979,95.672,96.129,9357.0
2024-02-07 10:00:00,96.78,97.18,96.78,97.15,9200.0,96.1389,96.5363,96.1389,96.5065,9200.0
2024-02-07 10:10:00,97.14,97.7,97.14,97.6,10221.0,96.4965,97.0528,96.4965,96.9535,10221.0
2024-02-07 10:20:00,97.59,98.04,97.52,98.04,13358.0,96.9436,97.3906,96.874,97.3906,13358.0
2024-02-07 10:30:00,98.0,98.28,97.83,98.07,14121.0,97.3508,97.629,97.182,97.4204,14121.0
2024-02-07 10:40:00,98.08,98.48,98.02,98.47,13938.0,97.4303,97.8277,97.3707,97.8177,13938.0
2024-02-07 10:50:00,98.48,98.64,98.0,98.02,14766.0,97.8277,97.9866,97.3508,97.3707,14766.0
2024-02-07 11:00:00,98.01,98.01,97.65,97.81,51539.0,97.3608,97.3608,97.0032,97.1621,51539.0
2024-02-07 11:10:00,97.81,97.92,97.71,97.83,7003.0,97.1621,97.2714,97.0628,97.182,7003.0
2024-02-07 11:20:00,97.85,97.85,97.54,97.64,4986.0,97.2018,97.2018,96.8939,96.9932,4986.0
2024-02-07 11:30:00,97.65,97.67,97.29,97.38,6872.0,97.0032,97.023,96.6455,96.7349,6872.0
2024-02-07 11:40:00,97.36,97.47,97.25,97.25,4482.0,96.7151,96.8244,96.6058,96.6058,4482.0
2024-02-07 11:50:00,97.27,97.51,97.25,97.51,18193.0,96.6257,96.8641,96.6058,96.8641,18193.0
2024-02-07 12:00:00,97.53,97.59,97.42,97.58,5345.0,96.884,96.9436,96.7747,96.9336,5345.0
2024-02-07 12:10:00,97.5,97.59,97.36,97.44,7531.0,96.8542,96.9436,96.7151,96.7946,7531.0
2024-02-07 12:20:00,97.43,97.43,97.13,97.23,7730.0,96.7846,96.7846,96.4866,96.5859,7730.0
2024-02-07 12:30:00,97.16,97.3,97.04,97.28,8183.0,96.5164,96.6555,96.3972,96.6356,8183.0
2024-02-07 12:40:00,97.23,97.38,97.15,97.3,6029.0,96.5859,96.7349,96.5065,96.6555,6029.0
2024-02-07 12:50:00,97.36,97.61,97.28,97.61,6544.0,96.7151,96.9634,96.6356,96.9634,6544.0
2024-02-07 13:00:00,97.64,97.77,97.38,97.64,6352.0,96.9932,97.1224,96.7349,96.9932,6352.0
2024-02-07 13:10:00,97.7,97.79,97.58,97.63,3818.0,97.0528,97.1422,96.9336,96.9833,3818.0
2024-02-07 13:20:00,97.66,97.84,97.64,97.84,4546.0,97.0131,97.1919,96.9932,97.1919,4546.0
2024-02-07 13:30:00,97.88,97.88,97.67,97.76,7857.0,97.2316,97.2316,97.023,97.1124,7857.0
2024-02-07 13:40:00,97.68,97.68,97.54,97.62,6354.0,97.033,97.033,96.8939,96.9734,6354.0
2024-02-07 13:50:00,97.65,97.75,97.63,97.68,4721.0,97.0032,97.1025,96.9833,97.033,4721.0
2024-02-07 14:00:00,97.69,97.72,97.57,97.65,5116.0,97.0429,97.0727,96.9237,97.0032,5116.0
2024-02-07 14:10:00,97.63,97.72,97.57,97.6,4668.0,96.9833,97.0727,96.9237,96.9535,4668.0
2024-02-07 14:20:00,97.58,97.74,97.54,97.61,6040.0,96.9336,97.0926,96.8939,96.9634,6040.0
2024-02-07 14:30:00,97.64,97.7,97.56,97.64,12747.0,96.9932,97.0528,96.9138,96.9932,12747.0
2024-02-07 14:40:00,97.64,97.91,97.59,97.82,8509.0,96.9932,97.2614,96.9436,97.172,8509.0
2024-02-07 14:50:00,97.78,97.97,97.75,97.79,23604.0,97.1323,97.321,97.1025,97.1422,23604.0
2024-02-07 15:00:00,97.79,97.8,97.53,97.65,14038.0,97.1422,97.1522,96.884,97.0032,14038.0
2024-02-07 15:10:00,97.67,97.74,97.57,97.7,14286.0,97.023,97.0926,96.9237,97.0528,14286.0
2024-02-07 15:20:00,97.64,97.68,97.57,97.6,13682.0,96.9932,97.033,96.9237,96.9535,13682.0
2024-02-07 15:30:00,97.63,97.7,97.5,97.6,26726.0,96.9833,97.0528,96.8542,96.9535,26726.0
2024-02-07 15:40:00,97.61,97.64,97.39,97.39,32924.0,96.9634,96.9932,96.7449,96.7449,32924.0
2024-02-07 15:50:00,97.34,97.54,97.29,97.52,119630.0,96.6952,96.8939,96.6455,96.874,119630.0
2024-02-08 09:30:00,97.54,98.16,97.4,97.83,18586.0,96.8939,97.5098,96.7548,97.182,18586.0
2024-02-08 09:40:00,97.79,97.97,97.52,97.95,9946.0,97.1422,97.321,96.874,97.3012,9946.0
2024-02-08 09:50:00,97.96,98.65,97.96,98.65,23427.0,97.3111,97.9965,97.3111,97.9965,23427.0
2024-02-08 10:00:00,98.55,98.86,98.48,98.58,18741.0,97.8972,98.2051,97.8277,97.927,18741.0
2024-02-08 10:10:00,98.72,98.86,98.43,98.75,10278.0,98.0661,98.2051,97.778,98.0959,10278.0
2024-02-08 10:20:00,98.69,98.89,98.42,98.81,86675.0,98.0363,98.2349,97.7681,98.1555,86675.0
2024-02-08 10:30:00,98.85,99.41,98.85,99.3,18321.0,98.1952,98.7515,98.1952,98.6422,18321.0
2024-02-08 10:40:00,99.28,99.52,99.25,99.48,7607.0,98.6224,98.8608,98.5926,98.821,7607.0
2024-02-08 10:50:00,99.4,99.57,99.17,99.26,14076.0,98.7416,98.9104,98.5131,98.6025,14076.0
2024-02-08 11:00:00,99.25,99.27,99.09,99.22,4977.0,98.5926,98.6124,98.4336,98.5628,4977.0
2024-02-08 11:10:00,99.22,99.38,99.16,99.28,11290.0,98.5628,98.7217,98.5032,98.6224,11290.0
2024-02-08 11:20:00,99.31,99.4,98.7,98.76,12968.0,98.6522,98.7416,98.0462,98.1058,12968.0
2024-02-08 11:30:00,98.76,98.93,98.64,98.81,16155.0,98.1058,98.2747,97.9866,98.1555,16155.0
2024-02-08 11:40:00,98.82,98.88,98.62,98.78,10979.0,98.1654,98.225,97.9667,98.1257,10979.0
2024-02-08 11:50:00,98.8,99.23,98.75,99.23,6864.0,98.1455,98.5727,98.0959,98.5727,6864.0
2024-02-08 12:00:00,99.21,99.27,99.02,99.07,6639.0,98.5528,98.6124,98.3641,98.4138,6639.0
2024-02-08 12:10:00,99.06,99.21,99.06,99.15,7731.0,98.4038,98.5528,98.4038,98.4932,7731.0
2024-02-08 12:20:00,99.1,99.25,98.99,99.17,7449.0,98.4436,98.5926,98.3343,98.5131,7449.0
2024-02-08 12:30:00,99.15,99.24,99.0,99.13,8579.0,98.4932,98.5826,98.3442,98.4734,8579.0
2024-02-08 12:40:00,99.17,99.17,98.92,99.05,5962.0,98.5131,98.5131,98.2647,98.3939,5962.0
2024-02-08 12:50:00,99.05,99.14,98.96,99.02,5995.0,98.3939,98.4833,98.3045,98.3641,5995.0
2024-02-08 13:00:00,99.02,99.27,98.92,99.0,25534.0,98.3641,98.6124,98.2647,98.3442,25534.0
2024-02-08 13:10:00,98.97,99.08,98.91,98.93,27224.0,98.3144,98.4237,98.2548,98.2747,27224.0
2024-02-08 13:20:00,98.95,99.17,98.94,99.12,7629.0,98.2945,98.5131,98.2846,98.4634,7629.0
2024-02-08 13:30:00,99.13,99.26,99.01,99.23,12453.0,98.4734,98.6025,98.3542,98.5727,12453.0
2024-02-08 13:40:00,99.21,99.27,99.16,99.25,30735.0,98.5528,98.6124,98.5032,98.5926,30735.0
2024-02-08 13:50:00,99.23,99.23,98.84,98.95,12463.0,98.5727,98.5727,98.1853,98.2945,12463.0
2024-02-08 14:00:00,98.96,99.0,98.77,98.92,49437.0,98.3045,98.3442,98.1157,98.2647,49437.0
2024-02-08 14:10:00,98.92,99.04,98.91,98.95,7201.0,98.2647,98.384,98.2548,98.2945,7201.0
2024-02-08 14:20:00,98.97,99.01,98.68,98.68,8805.0,98.3144,98.3542,98.0263,98.0263,8805.0
2024-02-08 14:30:00,98.65,98.72,98.3,98.45,8535.0,97.9965,98.0661,97.6489,97.7979,8535.0
2024-02-08 14:40:00,98.52,98.74,98.49,98.64,18889.0,97.8674,98.0859,97.8376,97.9866,18889.0
2024-02-08 14:50:00,98.65,98.72,98.59,98.71,43601.0,97.9965,98.0661,97.9369,98.0561,43601.0
2024-02-08 15:00:00,98.74,98.79,98.66,98.7,34730.0,98.0859,98.1356,98.0065,98.0462,34730.0
2024-02-08 15:10:00,98.72,98.94,98.67,98.85,48708.0,98.0661,98.2846,98.0164,98.1952,48708.0
2024-02-08 15:20:00,98.85,99.04,98.77,98.93,41128.0,98.1952,98.384,98.1157,98.2747,41128.0
2024-02-08 15:30:00,98.96,98.96,98.6,98.68,30533.0,98.3045,98.3045,97.9469,98.0263,30533.0
2024-02-08 15:40:00,98.67,98.72,98.55,98.65,48067.0,98.0164,98.0661,97.8972,97.9965,48067.0
2024-02-08 15:50:00,98.66,98.8,98.41,98.47,153779.0,98.0065,98.1455,97.7581,97.8177,153779.0
2024-02-09 09:30:00,99.32,99.97,98.85,98.95,27373.0,98.6621,99.3078,98.1952,98.2945,27373.0
2024-02-09 09:40:00,98.93,99.45,98.81,99.31,33273.0,98.2747,98.7912,98.1555,98.6522,33273.0
2024-02-09 09:50:00,99.32,99.7,99.02,99.63,44679.0,98.6621,99.0396,98.3641,98.97,44679.0
2024-02-09 10:00:00,99.69,100.31,99.67,100.25,11996.0,99.0296,99.6455,99.0098,99.5859,11996.0
2024-02-09 10:10:00,100.31,100.36,100.01,100.07,13822.0,99.6455,99.6952,99.3475,99.4071,13822.0
2024-02-09 10:20:00,100.04,100.55,100.01,100.55,13573.0,99.3773,99.8839,99.3475,99.8839,13573.0
2024-02-09 10:30:00,100.63,100.94,100.54,100.87,13326.0,99.9634,100.2714,99.874,100.2018,13326.0
2024-02-09 10:40:00,100.89,101.02,100.75,100.9,17111.0,100.2217,100.3508,100.0826,100.2316,17111.0
2024-02-09 10:50:00,100.93,101.04,100.87,101.01,9934.0,100.2614,100.3707,100.2018,100.3409,9934.0
2024-02-09 11:00:00,101.02,101.35,101.02,101.14,21884.0,100.3508,100.6786,100.3508,100.47,21884.0
2024-02-09 11:10:00,101.13,101.28,100.75,100.92,16173.0,100.4601,100.6091,100.0826,100.2515,16173.0
2024-02-09 11:20:00,100.89,100.94,100.75,100.92,33988.0,100.2217,100.2714,100.0826,100.2515,33988.0
2024-02-09 11:30:00,100.9,100.91,100.65,100.86,8137.0,100.2316,100.2416,99.9833,100.1919,8137.0
2024-02-09 11:40:00,100.92,101.23,100.9,101.2,5693.0,100.2515,100.5594,100.2316,100.5296,5693.0
2024-02-09 11:50:00,101.23,101.45,101.16,101.45,9396.0,100.5594,100.778,100.4899,100.778,9396.0
2024-02-09 12:00:00,101.4,101.54,101.33,101.39,13160.0,100.7283,100.8674,100.6588,100.7184,13160.0
2024-02-09 12:10:00,101.43,101.48,101.22,101.25,7070.0,100.7581,100.8078,100.5495,100.5793,7070.0
2024-02-09 12:20:00,101.24,101.56,101.24,101.56,4623.0,100.5694,100.8873,100.5694,100.8873,4623.0
2024-02-09 12:30:00,101.59,101.69,101.47,101.62,9854.0,100.9171,101.0164,100.7979,100.9469,9854.0
2024-02-09 12:40:00,101.68,101.71,101.51,101.61,14633.0,101.0065,101.0363,100.8376,100.9369,14633.0
2024-02-09 12:50:00,101.63,101.85,101.63,101.79,11652.0,100.9568,101.1753,100.9568,101.1157,11652.0
2024-02-09 13:00:00,101.8,101.84,101.7,101.83,10038.0,101.1257,101.1654,101.0263,101.1555,10038.0
2024-02-09 13:10:00,101.85,101.94,101.72,101.81,9253.0,101.1753,101.2647,101.0462,101.1356,9253.0
2024-02-09 13:20:00,101.86,102.12,101.86,102.11,9677.0,101.1853,101.4435,101.1853,101.4336,9677.0
2024-02-09 13:30:00,102.14,102.21,102.05,102.18,8061.0,101.4634,101.533,101.374,101.5032,8061.0
2024-02-09 13:40:00,102.18,102.2,102.06,102.09,9793.0,101.5032,101.523,101.3839,101.4137,9793.0
2024-02-09 13:50:00,102.12,102.13,101.94,101.96,6580.0,101.4435,101.4535,101.2647,101.2846,6580.0
2024-02-09 14:00:00,101.98,102.05,101.86,101.96,9724.0,101.3045,101.374,101.1853,101.2846,9724.0
2024-02-09 14:10:00,101.95,102.12,101.94,102.1,21900.0,101.2747,101.4435,101.2647,101.4237,21900.0
2024-02-09 14:20:00,102.12,102.39,102.12,102.39,11966.0,101.4435,101.7118,101.4435,101.7118,11966.0
2024-02-09 14:30:00,102.39,102.42,102.3,102.34,18506.0,101.7118,101.7416,101.6224,101.6621,18506.0
2024-02-09 14:40:00,102.36,102.42,102.28,102.29,16036.0,101.682,101.7416,101.6025,101.6124,16036.0
2024-02-09 14:50:00,102.27,102.28,101.99,102.12,16124.0,101.5926,101.6025,101.3144,101.4435,16124.0
2024-02-09 15:00:00,102.09,102.09,101.75,101.91,45054.0,101.4137,101.4137,101.076,101.2349,45054.0
2024-02-09 15:10:00,101.88,102.15,101.88,102.11,19221.0,101.2051,101.4734,101.2051,101.4336,19221.0
2024-02-09 15:20:00,102.11,102.12,101.9,102.01,36459.0,101.4336,101.4435,101.225,101.3343,36459.0
2024-02-09 15:30:00,102.04,102.21,101.92,102.11,38903.0,101.3641,101.533,101.2449,101.4336,38903.0
2024-02-09 15:40:00,102.1,102.25,102.1,102.14,34606.0,101.4237,101.5727,101.4237,101.4634,34606.0
2024-02-09 15:50:00,102.13,102.41,102.09,102.33,96374.0,101.4535,101.7316,101.4137,101.6522,96374.0
2024-02-12 09:30:00,102.25,103.0,102.17,102.31,16754.0,101.5727,102.3177,101.4932,101.6323,16754.0
2024-02-12 09:40:00,102.09,102.44,101.9,102.38,13285.0,101.4137,101.7614,101.225,101.7018,13285.0
2024-02-12 09:50:00,102.59,103.0,102.52,102.9,6041.0,101.9104,102.3177,101.8409,102.2184,6041.0
2024-02-12 10:00:00,102.97,103.15,102.71,103.11,23180.0,102.2879,102.4667,102.0296,102.427,23180.0
2024-02-12 10:10:00,103.17,103.26,102.99,103.26,13352.0,102.4866,102.576,102.3078,102.576,13352.0
2024-02-12 10:20:00,103.33,103.78,103.27,103.7,15966.0,102.6455,103.0926,102.5859,103.0131,15966.0
2024-02-12 10:30:00,103.68,104.27,103.66,104.27,16367.0,102.9932,103.5793,102.9733,103.5793,16367.0
2024-02-12 10:40:00,104.27,104.37,104.23,104.36,8280.0,103.5793,103.6786,103.5396,103.6687,8280.0
2024-02-12 10:50:00,104.39,104.55,104.33,104.47,12620.0,103.6985,103.8575,103.6389,103.778,12620.0
2024-02-12 11:00:00,104.5,104.5,104.31,104.48,8161.0,103.8078,103.8078,103.619,103.7879,8161.0
2024-02-12 11:10:00,104.48,104.48,104.03,104.03,20942.0,103.7879,103.7879,103.3409,103.3409,20942.0
2024-02-12 11:20:00,104.05,104.06,103.79,103.94,24481.0,103.3608,103.3707,103.1025,103.2515,24481.0
2024-02-12 11:30:00,103.95,104.28,103.87,104.1,18176.0,103.2614,103.5892,103.182,103.4104,18176.0
2024-02-12 11:40:00,104.12,104.13,103.78,103.81,10880.0,103.4303,103.4402,103.0926,103.1224,10880.0
2024-02-12 11:50:00,103.87,104.14,103.87,104.0,4820.0,103.182,103.4502,103.182,103.3111,4820.0
2024-02-12 12:00:00,104.0,104.24,103.93,104.1,5248.0,103.3111,103.5495,103.2416,103.4104,5248.0
2024-02-12 12:10:00,104.11,104.2,104.11,104.12,3411.0,103.4204,103.5098,103.4204,103.4303,3411.0
2024-02-12 12:20:00,104.18,104.25,104.03,104.19,13152.0,103.4899,103.5594,103.3409,103.4998,13152.0
2024-02-12 12:30:00,104.18,104.33,104.17,104.25,6998.0,103.4899,103.6389,103.48,103.5594,6998.0
2024-02-12 12:40:00,104.34,104.52,104.31,104.49,7233.0,103.6488,103.8277,103.619,103.7979,7233.0
2024-02-12 12:50:00,104.47,104.51,104.25,104.47,13874.0,103.778,103.8177,103.5594,103.778,13874.0
2024-02-12 13:00:00,104.45,104.54,104.43,104.54,8080.0,103.7581,103.8475,103.7382,103.8475,8080.0
2024-02-12 13:10:00,104.54,104.77,104.52,104.66,7811.0,103.8475,104.076,103.8277,103.9667,7811.0
2024-02-12 13:20:00,104.59,104.61,104.43,104.44,7497.0,103.8972,103.9171,103.7382,103.7482,7497.0
2024-02-12 13:30:00,104.39,104.39,103.76,103.84,7827.0,103.6985,103.6985,103.0727,103.1522,7827.0
2024-02-12 13:40:00,103.79,103.95,103.7,103.72,5873.0,103.1025,103.2614,103.0131,103.033,5873.0
2024-02-12 13:50:00,103.84,104.08,103.76,103.96,9554.0,103.1522,103.3906,103.0727,103.2714,9554.0
2024-02-12 14:00:00,103.95,104.07,103.68,103.81,18891.0,103.2614,103.3806,102.9932,103.1224,18891.0
2024-02-12 14:10:00,103.8,103.83,103.15,103.17,22734.0,103.1124,103.1422,102.4667,102.4866,22734.0
2024-02-12 14:20:00,103.1,103.36,103.0,103.35,15094.0,102.4171,102.6753,102.3177,102.6654,15094.0
2024-02-12 14:30:00,103.29,103.35,103.12,103.17,15543.0,102.6058,102.6654,102.4369,102.4866,15543.0
2024-02-12 14:40:00,103.2,103.35,103.11,103.3,8784.0,102.5164,102.6654,102.427,102.6157,8784.0
2024-02-12 14:50:00,103.27,103.32,103.15,103.21,10957.0,102.5859,102.6356,102.4667,102.5263,10957.0
2024-02-12 15:00:00,103.22,103.42,103.22,103.37,8522.0,102.5363,102.7349,102.5363,102.6853,8522.0
2024-02-12 15:10:00,103.33,103.4,103.14,103.19,7564.0,102.6455,102.7151,102.4568,102.5065,7564.0
2024-02-12 15:20:00,103.22,103.26,103.11,103.21,9207.0,102.5363,102.576,102.427,102.5263,9207.0
2024-02-12 15:30:00,103.26,103.26,103.07,103.12,8136.0,102.576,102.576,102.3873,102.4369,8136.0
2024-02-12 15:40:00,103.14,103.15,102.99,103.0,12474.0,102.4568,102.4667,102.3078,102.3177,12474.0
2024-02-12 15:50:00,103.01,103.09,102.76,102.91,92786.0,102.3277,102.4071,102.0793,102.2283,92786.0
2024-02-13 09:30:00,99.3,100.03,98.86,99.93,44518.0,98.6422,99.3674,98.2051,99.2681,44518.0
2024-02-13 09:40:00,99.91,99.91,98.73,98.88,19102.0,99.2482,99.2482,98.076,98.225,19102.0
2024-02-13 09:50:00,98.9,99.33,98.73,98.78,10630.0,98.2449,98.672,98.076,98.1257,10630.0
2024-02-13 10:00:00,98.79,98.84,98.34,98.4,18378.0,98.1356,98.1853,97.6886,97.7482,18378.0
2024-02-13 10:10:00,98.45,98.79,98.43,98.71,13400.0,97.7979,98.1356,97.778,98.0561,13400.0
2024-02-13 10:20:00,98.82,99.39,98.79,99.36,13929.0,98.1654,98.7316,98.1356,98.7018,13929.0
2024-02-13 10:30:00,99.4,99.7,99.21,99.69,14856.0,98.7416,99.0396,98.5528,99.0296,14856.0
2024-02-13 10:40:00,99.77,100.02,99.57,99.83,23052.0,99.1091,99.3575,98.9104,99.1687,23052.0
2024-02-13 10:50:00,99.84,100.0,99.48,99.48,10895.0,99.1787,99.3376,98.821,98.821,10895.0
2024-02-13 11:00:00,99.5,99.91,99.5,99.9,12786.0,98.8409,99.2482,98.8409,99.2383,12786.0
2024-02-13 11:10:00,99.81,99.96,99.63,99.75,7323.0,99.1489,99.2979,98.97,99.0892,7323.0
2024-02-13 11:20:00,99.74,99.99,99.59,99.77,8100.0,99.0793,99.3277,98.9303,99.1091,8100.0
2024-02-13 11:30:00,99.73,99.92,99.56,99.92,13247.0,99.0694,99.2581,98.9005,99.2581,13247.0
2024-02-13 11:40:00,99.95,100.05,99.72,100.01,12912.0,99.2879,99.3873,99.0594,99.3475,12912.0
2024-02-13 11:50:00,100.01,100.07,99.61,99.82,13559.0,99.3475,99.4071,98.9502,99.1588,13559.0
2024-02-13 12:00:00,99.78,99.83,99.49,99.66,8337.0,99.119,99.1687,98.831,98.9998,8337.0
2024-02-13 12:10:00,99.6,99.6,99.39,99.42,3999.0,98.9402,98.9402,98.7316,98.7614,3999.0
2024-02-13 12:20:00,99.47,99.49,99.31,99.31,2844.0,98.8111,98.831,98.6522,98.6522,2844.0
2024-02-13 12:30:00,99.36,99.68,99.32,99.61,2939.0,98.7018,99.0197,98.6621,98.9502,2939.0
2024-02-13 12:40:00,99.59,99.7,99.5,99.51,5270.0,98.9303,99.0396,98.8409,98.8508,5270.0
2024-02-13 12:50:00,99.57,99.63,99.37,99.45,4475.0,98.9104,98.97,98.7118,98.7912,4475.0
2024-02-13 13:00:00,99.43,99.51,99.29,99.38,11750.0,98.7714,98.8508,98.6323,98.7217,11750.0
2024-02-13 13:10:00,99.4,99.41,99.23,99.33,5081.0,98.7416,98.7515,98.5727,98.672,5081.0
2024-02-13 13:20:00,99.24,99.32,99.17,99.17,4366.0,98.5826,98.6621,98.5131,98.5131,4366.0
2024-02-13 13:30:00,99.11,99.2,98.9,99.02,11264.0,98.4535,98.5429,98.2449,98.3641,11264.0
2024-02-13 13:40:00,99.06,99.13,98.87,98.91,6317.0,98.4038,98.4734,98.2151,98.2548,6317.0
2024-02-13 13:50:00,98.89,98.9,98.71,98.87,7635.0,98.2349,98.2449,98.0561,98.2151,7635.0
2024-02-13 14:00:00,98.81,98.83,98.4,98.52,10614.0,98.1555,98.1753,97.7482,97.8674,10614.0
2024-02-13 14:10:00,98.45,98.5,98.23,98.43,10083.0,97.7979,97.8475,97.5793,97.778,10083.0
2024-02-13 14:20:00,98.45,98.56,98.31,98.41,22207.0,97.7979,97.9071,97.6588,97.7581,22207.0
2024-02-13 14:30:00,98.42,98.67,98.37,98.6,18681.0,97.7681,98.0164,97.7184,97.9469,18681.0
2024-02-13 14:40:00,98.63,98.65,98.2,98.28,5434.0,97.9767,97.9965,97.5495,97.629,5434.0
2024-02-13 14:50:00,98.31,98.32,98.01,98.12,20938.0,97.6588,97.6687,97.3608,97.47,20938.0
2024-02-13 15:00:00,98.14,98.17,97.67,97.71,17147.0,97.4899,97.5197,97.023,97.0628,17147.0
2024-02-13 15:10:00,97.71,97.85,97.57,97.58,19390.0,97.0628,97.2018,96.9237,96.9336,19390.0
2024-02-13 15:20:00,97.61,97.79,97.47,97.79,21573.0,96.9634,97.1422,96.8244,97.1422,21573.0
2024-02-13 15:30:00,97.78,98.08,97.78,97.98,27954.0,97.1323,97.4303,97.1323,97.331,27954.0
2024-02-13 15:40:00,97.97,98.61,97.95,98.55,54099.0,97.321,97.9568,97.3012,97.8972,54099.0
2024-02-13 15:50:00,98.56,98.94,98.22,98.94,306345.0,97.9071,98.2846,97.5694,98.2846,306345.0
2024-02-14 09:30:00,100.2,101.07,100.02,100.53,15052.0,99.5363,100.4005,99.3575,99.8641,15052.0
2024-02-14 09:40:00,100.49,100.84,100.29,100.63,22060.0,99.8243,100.172,99.6257,99.9634,22060.0
2024-02-14 09:50:00,100.63,101.25,100.63,101.23,45589.0,99.9634,100.5793,99.9634,100.5594,45589.0
2024-02-14 10:00:00,101.25,101.35,100.95,101.1,27313.0,100.5793,100.6786,100.2813,100.4303,27313.0
2024-02-14 10:10:00,101.16,101.57,101.13,101.51,21190.0,100.4899,100.8972,100.4601,100.8376,21190.0
2024-02-14 10:20:00,101.56,101.6,101.29,101.35,20438.0,100.8873,100.927,100.619,100.6786,20438.0
2024-02-14 10:30:00,101.35,101.35,100.97,100.97,7538.0,100.6786,100.6786,100.3012,100.3012,7538.0
2024-02-14 10:40:00,101.01,101.07,100.77,100.97,6052.0,100.3409,100.4005,100.1025,100.3012,6052.0
2024-02-14 10:50:00,100.98,101.05,100.6,100.6,4527.0,100.3111,100.3806,99.9336,99.9336,4527.0
2024-02-14 11:00:00,100.55,100.7,100.28,100.47,8297.0,99.8839,100.033,99.6157,99.8045,8297.0
2024-02-14 11:10:00,100.55,100.73,100.33,100.43,4868.0,99.8839,100.0628,99.6654,99.7647,4868.0
2024-02-14 11:20:00,100.33,100.92,100.32,100.84,8550.0,99.6654,100.2515,99.6555,100.172,8550.0
2024-02-14 11:30:00,100.84,100.98,100.8,100.87,9436.0,100.172,100.3111,100.1323,100.2018,9436.0
2024-02-14 11:40:00,100.85,100.97,100.58,100.73,14643.0,100.182,100.3012,99.9138,100.0628,14643.0
2024-02-14 11:50:00,100.79,101.03,100.73,100.81,6530.0,100.1224,100.3608,100.0628,100.1422,6530.0
2024-02-14 12:00:00,100.63,100.66,100.41,100.55,4184.0,99.9634,99.9932,99.7449,99.8839,4184.0
2024-02-14 12:10:00,100.73,100.93,100.66,100.93,3818.0,100.0628,100.2614,99.9932,100.2614,3818.0
2024-02-14 12:20:00,100.94,101.12,100.83,101.12,8534.0,100.2714,100.4502,100.1621,100.4502,8534.0
2024-02-14 12:30:00,101.11,101.17,100.95,101.04,10331.0,100.4402,100.4998,100.2813,100.3707,10331.0
2024-02-14 12:40:00,101.08,101.26,101.03,101.1,8923.0,100.4104,100.5892,100.3608,100.4303,8923.0
2024-02-14 12:50:00,101.13,101.14,100.99,101.06,4360.0,100.4601,100.47,100.321,100.3906,4360.0
2024-02-14 13:00:00,101.06,101.25,100.99,100.99,31350.0,100.3906,100.5793,100.321,100.321,31350.0
2024-02-14 13:10:00,100.89,101.1,100.81,100.87,4541.0,100.2217,100.4303,100.1422,100.2018,4541.0
2024-02-14 13:20:00,100.81,100.9,100.71,100.71,3831.0,100.1422,100.2316,100.0429,100.0429,3831.0
2024-02-14 13:30:00,100.78,101.26,100.78,101.26,13165.0,100.1124,100.5892,100.1124,100.5892,13165.0
2024-02-14 13:40:00,101.25,101.3,101.03,101.3,3702.0,100.5793,100.629,100.3608,100.629,3702.0
2024-02-14 13:50:00,101.32,101.43,101.07,101.32,5686.0,100.6488,100.7581,100.4005,100.6488,5686.0
2024-02-14 14:00:00,101.37,101.37,100.85,100.97,5741.0,100.6985,100.6985,100.182,100.3012,5741.0
2024-02-14 14:10:00,100.94,101.16,100.92,101.03,5140.0,100.2714,100.4899,100.2515,100.3608,5140.0
2024-02-14 14:20:00,101.03,101.3,101.03,101.22,5783.0,100.3608,100.629,100.3608,100.5495,5783.0
2024-02-14 14:30:00,101.24,101.47,101.13,101.33,6383.0,100.5694,100.7979,100.4601,100.6588,6383.0
2024-02-14 14:40:00,101.34,101.48,101.25,101.33,4214.0,100.6687,100.8078,100.5793,100.6588,4214.0
2024-02-14 14:50:00,101.29,101.38,101.22,101.38,8114.0,100.619,100.7085,100.5495,100.7085,8114.0
2024-02-14 15:00:00,101.44,101.68,101.31,101.66,6319.0,100.7681,101.0065,100.6389,100.9866,6319.0
2024-02-14 15:10:00,101.7,101.78,101.53,101.55,9952.0,101.0263,101.1058,100.8575,100.8773,9952.0
2024-02-14 15:20:00,101.54,101.69,101.5,101.68,13200.0,100.8674,101.0164,100.8277,101.0065,13200.0
2024-02-14 15:30:00,101.67,101.71,101.49,101.53,15850.0,100.9965,101.0363,100.8177,100.8575,15850.0
2024-02-14 15:40:00,101.54,101.77,101.52,101.67,20353.0,100.8674,101.0959,100.8475,100.9965,20353.0
2024-02-14 15:50:00,101.65,101.81,101.47,101.61,69570.0,100.9767,101.1356,100.7979,100.9369,69570.0
2024-02-15 09:30:00,103.71,103.95,101.7,102.25,125905.0,103.1436,103.3822,101.1445,101.6915,125905.0
2024-02-15 09:40:00,102.33,102.91,101.9,101.9,58686.0,101.7711,102.3479,101.3434,101.3434,58686.0
2024-02-15 09:50:00,101.9,102.37,101.81,102.07,24300.0,101.3434,101.8109,101.2539,101.5125,24300.0
2024-02-15 10:00:00,101.99,102.59,101.7,102.58,47610.0,101.433,102.0297,101.1445,102.0197,47610.0
2024-02-15 10:10:00,102.58,102.58,102.22,102.5,21903.0,102.0197,102.0197,101.6617,101.9402,21903.0
2024-02-15 10:20:00,102.51,102.67,102.13,102.22,14454.0,101.9501,102.1092,101.5722,101.6617,14454.0
2024-02-15 10:30:00,102.26,102.42,102.06,102.16,11522.0,101.7015,101.8606,101.5026,101.602,11522.0
2024-02-15 10:40:00,102.16,102.47,101.99,102.47,42997.0,101.602,101.9103,101.433,101.9103,42997.0
2024-02-15 10:50:00,102.47,102.54,102.16,102.29,8417.0,101.9103,101.9799,101.602,101.7313,8417.0
2024-02-15 11:00:00,102.39,102.41,101.73,101.8,14040.0,101.8308,101.8507,101.1744,101.244,14040.0
2024-02-15 11:10:00,101.8,101.98,101.8,101.83,8571.0,101.244,101.423,101.244,101.2738,8571.0
2024-02-15 11:20:00,101.8,102.28,101.8,102.17,5198.0,101.244,101.7214,101.244,101.612,5198.0
2024-02-15 11:30:00,102.16,102.21,102.0,102.2,5353.0,101.602,101.6518,101.4429,101.6418,5353.0
2024-02-15 11:40:00,102.24,102.26,102.03,102.04,6197.0,101.6816,101.7015,101.4727,101.4827,6197.0
2024-02-15 11:50:00,102.01,102.06,101.86,102.0,7392.0,101.4528,101.5026,101.3037,101.4429,7392.0
2024-02-15 12:00:00,102.05,102.05,101.86,101.94,7486.0,101.4926,101.4926,101.3037,101.3832,7486.0
2024-02-15 12:10:00,101.92,102.19,101.92,102.19,6472.0,101.3633,101.6319,101.3633,101.6319,6472.0
2024-02-15 12:20:00,102.16,102.34,102.1,102.32,6792.0,101.602,101.781,101.5424,101.7612,6792.0
2024-02-15 12:30:00,102.28,102.35,102.14,102.19,5381.0,101.7214,101.791,101.5821,101.6319,5381.0
2024-02-15 12:40:00,102.17,102.22,101.87,101.93,8328.0,101.612,101.6617,101.3136,101.3733,8328.0
2024-02-15 12:50:00,101.95,102.0,101.83,101.86,6750.0,101.3932,101.4429,101.2738,101.3037,6750.0
2024-02-15 13:00:00,101.84,102.06,101.83,102.0,6711.0,101.2838,101.5026,101.2738,101.4429,6711.0
2024-02-15 13:10:00,101.97,102.24,101.96,102.24,6541.0,101.4131,101.6816,101.4031,101.6816,6541.0
2024-02-15 13:20:00,102.3,102.5,102.18,102.46,8942.0,101.7413,101.9402,101.6219,101.9004,8942.0
2024-02-15 13:30:00,102.5,102.6,102.41,102.46,20561.0,101.9402,102.0396,101.8507,101.9004,20561.0
2024-02-15 13:40:00,102.48,102.64,102.47,102.61,52107.0,101.9203,102.0794,101.9103,102.0496,52107.0
2024-02-15 13:50:00,102.61,102.66,102.42,102.51,8501.0,102.0496,102.0993,101.8606,101.9501,8501.0
2024-02-15 14:00:00,102.53,103.04,102.43,102.95,9854.0,101.97,102.4772,101.8705,102.3877,9854.0
2024-02-15 14:10:00,102.99,103.02,102.72,102.96,17146.0,102.4275,102.4573,102.159,102.3977,17146.0
2024-02-15 14:20:00,102.94,103.27,102.92,103.08,18939.0,102.3778,102.706,102.3579,102.517,18939.0
2024-02-15 14:30:00,103.1,103.19,102.98,102.98,7100.0,102.5369,102.6264,102.4175,102.4175,7100.0
2024-02-15 14:40:00,102.95,103.15,102.81,102.99,17345.0,102.3877,102.5866,102.2485,102.4275,17345.0
2024-02-15 14:50:00,103.01,103.05,102.72,102.79,20504.0,102.4474,102.4872,102.159,102.2286,20504.0
2024-02-15 15:00:00,102.81,102.85,102.58,102.62,17646.0,102.2485,102.2883,102.0197,102.0595,17646.0
2024-02-15 15:10:00,102.66,102.9,102.65,102.69,15304.0,102.0993,102.338,102.0893,102.1291,15304.0
2024-02-15 15:20:00,102.7,102.75,102.47,102.69,19835.0,102.1391,102.1888,101.9103,102.1291,19835.0
2024-02-15 15:30:00,102.7,102.76,102.44,102.45,19473.0,102.1391,102.1987,101.8805,101.8904,19473.0
2024-02-15 15:40:00,102.46,102.5,102.24,102.25,33705.0,101.9004,101.9402,101.6816,101.6915,33705.0
2024-02-15 15:50:00,102.26,102.67,102.26,102.56,161127.0,101.7015,102.1092,101.7015,101.9998,161127.0
2024-02-16 09:30:00,103.15,104.1,103.13,103.31,69623.0,102.5866,103.5314,102.5667,102.7457,69623.0
2024-02-16 09:40:00,103.19,103.44,102.52,102.58,15702.0,102.6264,102.875,101.9601,102.0197,15702.0
2024-02-16 09:50:00,102.58,102.58,101.73,102.06,20584.0,102.0197,102.0197,101.1744,101.5026,20584.0
2024-02-16 10:00:00,101.92,102.63,101.63,102.57,10617.0,101.3633,102.0695,101.0749,102.0098,10617.0
2024-02-16 10:10:00,102.59,102.96,102.34,102.84,18284.0,102.0297,102.3977,101.781,102.2783,18284.0
2024-02-16 10:20:00,102.85,102.85,102.35,102.61,8758.0,102.2883,102.2883,101.791,102.0496,8758.0
2024-02-16 10:30:00,102.56,102.99,102.43,102.98,25995.0,101.9998,102.4275,101.8705,102.4175,25995.0
2024-02-16 10:40:00,102.98,103.05,102.72,102.8,39214.0,102.4175,102.4872,102.159,102.2385,39214.0
2024-02-16 10:50:00,102.84,103.08,102.78,103.08,7216.0,102.2783,102.517,102.2186,102.517,7216.0
2024-02-16 11:00:00,103.11,103.26,103.02,103.1,13844.0,102.5468,102.696,102.4573,102.5369,13844.0
2024-02-16 11:10:00,103.14,103.61,103.03,103.42,14057.0,102.5767,103.0441,102.4673,102.8551,14057.0
2024-02-16 11:20:00,103.49,103.74,103.49,103.66,12395.0,102.9248,103.1734,102.9248,103.0938,12395.0
2024-02-16 11:30:00,103.67,103.78,103.4,103.48,12164.0,103.1038,103.2132,102.8353,102.9148,12164.0
2024-02-16 11:40:00,103.6,103.69,103.43,103.45,9742.0,103.0342,103.1237,102.8651,102.885,9742.0
2024-02-16 11:50:00,103.44,103.76,103.4,103.7,13766.0,102.875,103.1933,102.8353,103.1336,13766.0
2024-02-16 12:00:00,103.63,103.64,103.38,103.44,10366.0,103.064,103.0739,102.8154,102.875,10366.0
2024-02-16 12:10:00,103.43,103.47,103.09,103.1,9000.0,102.8651,102.9049,102.5269,102.5369,9000.0
2024-02-16 12:20:00,103.1,103.64,103.09,103.55,12776.0,102.5369,103.0739,102.5269,102.9844,12776.0
2024-02-16 12:30:00,103.58,103.74,103.45,103.56,11352.0,103.0143,103.1734,102.885,102.9944,11352.0
2024-02-16 12:40:00,103.56,103.64,103.51,103.59,4664.0,102.9944,103.0739,102.9447,103.0242,4664.0
2024-02-16 12:50:00,103.54,103.56,103.4,103.48,3632.0,102.9745,102.9944,102.8353,102.9148,3632.0
2024-02-16 13:00:00,103.5,103.5,103.13,103.34,21042.0,102.9347,102.9347,102.5667,102.7756,21042.0
2024-02-16 13:10:00,103.27,103.49,103.07,103.34,36682.0,102.706,102.9248,102.5071,102.7756,36682.0
2024-02-16 13:20:00,103.3,103.56,103.3,103.56,6584.0,102.7358,102.9944,102.7358,102.9944,6584.0
2024-02-16 13:30:00,103.58,103.62,103.44,103.54,5709.0,103.0143,103.0541,102.875,102.9745,5709.0
2024-02-16 13:40:00,103.53,103.66,103.48,103.5,6168.0,102.9645,103.0938,102.9148,102.9347,6168.0
2024-02-16 13:50:00,103.51,103.58,103.45,103.47,3588.0,102.9447,103.0143,102.885,102.9049,3588.0
2024-02-16 14:00:00,103.49,103.84,103.49,103.7,22284.0,102.9248,103.2728,102.9248,103.1336,22284.0
2024-02-16 14:10:00,103.72,103.74,103.52,103.56,4112.0,103.1535,103.1734,102.9546,102.9944,4112.0
2024-02-16 14:20:00,103.57,103.68,103.57,103.64,10891.0,103.0043,103.1137,103.0043,103.0739,10891.0
2024-02-16 14:30:00,103.66,103.66,103.36,103.39,9415.0,103.0938,103.0938,102.7955,102.8253,9415.0
2024-02-16 14:40:00,103.39,103.41,102.7,102.84,34592.0,102.8253,102.8452,102.1391,102.2783,34592.0
2024-02-16 14:50:00,102.74,102.81,102.45,102.81,15236.0,102.1789,102.2485,101.8904,102.2485,15236.0
2024-02-16 15:00:00,102.78,102.97,102.64,102.9,44672.0,102.2186,102.4076,102.0794,102.338,44672.0
2024-02-16 15:10:00,102.96,102.98,102.69,102.86,10904.0,102.3977,102.4175,102.1291,102.2982,10904.0
2024-02-16 15:20:00,102.89,103.06,102.85,102.85,33497.0,102.328,102.4971,102.2883,102.2883,33497.0
2024-02-16 15:30:00,102.87,102.92,102.69,102.8,31966.0,102.3081,102.3579,102.1291,102.2385,31966.0
2024-02-16 15:40:00,102.79,102.93,102.37,102.39,62184.0,102.2286,102.3678,101.8109,101.8308,62184.0
2024-02-16 15:50:00,102.45,102.61,102.23,102.25,133352.0,101.8904,102.0496,101.6716,101.6915,133352.0
2024-02-20 09:30:00,100.53,101.81,100.39,100.75,38139.0,99.9809,101.2539,99.8417,100.1997,38139.0
2024-02-20 09:40:00,100.71,100.97,100.12,100.97,24787.0,100.1599,100.4185,99.5732,100.4185,24787.0
2024-02-20 09:50:00,100.77,100.83,100.38,100.54,12137.0,100.2196,100.2793,99.8317,99.9909,12137.0
2024-02-20 10:00:00,100.47,100.55,100.07,100.07,15619.0,99.9213,100.0008,99.5234,99.5234,15619.0
2024-02-20 10:10:00,100.04,100.28,99.86,99.86,18674.0,99.4936,99.7323,99.3146,99.3146,18674.0
2024-02-20 10:20:00,99.89,100.13,99.7,99.87,19457.0,99.3444,99.5831,99.1555,99.3245,19457.0
2024-02-20 10:30:00,99.82,100.25,99.72,100.25,18877.0,99.2748,99.7025,99.1754,99.7025,18877.0
2024-02-20 10:40:00,100.22,100.43,100.11,100.3,7461.0,99.6726,99.8815,99.5632,99.7522,7461.0
2024-02-20 10:50:00,100.3,100.44,100.23,100.42,5400.0,99.7522,99.8914,99.6826,99.8715,5400.0
2024-02-20 11:00:00,100.38,100.61,100.11,100.2,8693.0,99.8317,100.0605,99.5632,99.6527,8693.0
2024-02-20 11:10:00,100.17,100.2,99.93,99.95,11745.0,99.6229,99.6527,99.3842,99.4041,11745.0
2024-02-20 11:20:00,99.96,100.16,99.72,99.92,21519.0,99.414,99.6129,99.1754,99.3743,21519.0
2024-02-20 11:30:00,99.92,99.93,99.53,99.67,13104.0,99.3743,99.3842,98.9864,99.1256,13104.0
2024-02-20 11:40:00,99.66,99.73,99.52,99.56,12111.0,99.1157,99.1853,98.9764,99.0162,12111.0
2024-02-20 11:50:00,99.56,99.76,99.37,99.4,21494.0,99.0162,99.2151,98.8273,98.8571,21494.0
2024-02-20 12:00:00,99.4,99.48,99.22,99.4,6896.0,98.8571,98.9367,98.6781,98.8571,6896.0
2024-02-20 12:10:00,99.49,99.52,99.01,99.16,16727.0,98.9466,98.9764,98.4692,98.6184,16727.0
2024-02-20 12:20:00,99.09,99.12,98.84,98.95,13436.0,98.5488,98.5786,98.3002,98.4096,13436.0
2024-02-20 12:30:00,99.04,99.25,98.89,98.89,21734.0,98.4991,98.7079,98.3499,98.3499,21734.0
2024-02-20 12:40:00,98.93,99.25,98.89,99.03,9278.0,98.3897,98.7079,98.3499,98.4891,9278.0
2024-02-20 12:50:00,99.03,99.35,99.01,99.25,22917.0,98.4891,98.8074,98.4692,98.7079,22917.0
2024-02-20 13:00:00,99.28,99.41,99.18,99.29,20028.0,98.7378,98.867,98.6383,98.7477,20028.0
2024-02-20 13:10:00,99.23,99.47,99.17,99.42,10766.0,98.688,98.9267,98.6284,98.877,10766.0
2024-02-20 13:20:00,99.42,99.68,99.37,99.43,17922.0,98.877,99.1356,98.8273,98.8869,17922.0
2024-02-20 13:30:00,99.43,99.51,99.35,99.45,9661.0,98.8869,98.9665,98.8074,98.9068,9661.0
2024-02-20 13:40:00,99.45,99.77,99.44,99.66,16681.0,98.9068,99.2251,98.8969,99.1157,16681.0
2024-02-20 13:50:00,99.56,99.66,99.48,99.65,5173.0,99.0162,99.1157,98.9367,99.1057,5173.0
2024-02-20 14:00:00,99.67,99.72,99.58,99.7,5566.0,99.1256,99.1754,99.0361,99.1555,5566.0
2024-02-20 14:10:00,99.69,99.8,99.41,99.8,5777.0,99.1455,99.2549,98.867,99.2549,5777.0
2024-02-20 14:20:00,99.76,99.78,99.55,99.78,12334.0,99.2151,99.235,99.0063,99.235,12334.0
2024-02-20 14:30:00,99.79,99.82,99.64,99.74,8295.0,99.245,99.2748,99.0958,99.1952,8295.0
2024-02-20 14:40:00,99.77,100.22,99.76,100.22,10787.0,99.2251,99.6726,99.2151,99.6726,10787.0
2024-02-20 14:50:00,100.27,100.4,100.11,100.31,10332.0,99.7223,99.8516,99.5632,99.7621,10332.0
2024-02-20 15:00:00,100.32,100.35,100.11,100.26,8473.0,99.7721,99.8019,99.5632,99.7124,8473.0
2024-02-20 15:10:00,100.28,100.41,100.18,100.33,12794.0,99.7323,99.8616,99.6328,99.782,12794.0
2024-02-20 15:20:00,100.33,100.56,100.25,100.41,15686.0,99.782,100.0108,99.7025,99.8616,15686.0
2024-02-20 15:30:00,100.42,100.48,100.0,100.05,23316.0,99.8715,99.9312,99.4538,99.5035,23316.0
2024-02-20 15:40:00,100.03,100.24,99.97,100.21,23809.0,99.4837,99.6925,99.424,99.6627,23809.0
2024-02-20 15:50:00,100.22,100.39,100.02,100.16,112912.0,99.6726,99.8417,99.4737,99.6129,112912.0
2024-02-21 09:30:00,98.33,98.94,98.27,98.56,31189.0,97.7929,98.3996,97.7333,98.0217,31189.0
2024-02-21 09:40:00,98.48,98.61,97.93,98.01,13504.0,97.9421,98.0714,97.3951,97.4747,13504.0
2024-02-21 09:50:00,97.95,98.25,97.94,97.98,11979.0,97.415,97.7134,97.4051,97.4449,11979.0
2024-02-21 10:00:00,98.01,98.35,97.96,98.18,13202.0,97.4747,97.8128,97.425,97.6438,13202.0
2024-02-21 10:10:00,98.12,98.53,98.09,98.4,7005.0,97.5841,97.9919,97.5543,97.8626,7005.0
2024-02-21 10:20:00,98.37,98.43,98.24,98.24,9143.0,97.8327,97.8924,97.7034,97.7034,9143.0
2024-02-21 10:30:00,98.25,98.37,98.11,98.13,5736.0,97.7134,97.8327,97.5741,97.594,5736.0
2024-02-21 10:40:00,98.04,98.16,97.81,97.97,7146.0,97.5045,97.6239,97.2758,97.4349,7146.0
2024-02-21 10:50:00,97.92,98.01,97.8,97.88,6741.0,97.3852,97.4747,97.2658,97.3454,6741.0
2024-02-21 11:00:00,97.89,98.28,97.88,98.26,7561.0,97.3553,97.7432,97.3454,97.7233,7561.0
2024-02-21 11:10:00,98.2,98.42,98.19,98.32,6450.0,97.6637,97.8825,97.6537,97.783,6450.0
2024-02-21 11:20:00,98.46,98.46,98.19,98.22,4520.0,97.9222,97.9222,97.6537,97.6835,4520.0
2024-02-21 11:30:00,98.26,98.34,97.98,98.05,6580.0,97.7233,97.8029,97.4449,97.5145,6580.0
2024-02-21 11:40:00,98.01,98.21,98.0,98.21,8262.0,97.4747,97.6736,97.4647,97.6736,8262.0
2024-02-21 11:50:00,98.19,98.5,98.19,98.45,4846.0,97.6537,97.962,97.6537,97.9123,4846.0
2024-02-21 12:00:00,98.44,98.46,98.01,98.06,6056.0,97.9023,97.9222,97.4747,97.5244,6056.0
2024-02-21 12:10:00,98.0,98.25,97.95,98.25,10649.0,97.4647,97.7134,97.415,97.7134,10649.0
2024-02-21 12:20:00,98.18,98.37,98.13,98.28,5187.0,97.6438,97.8327,97.594,97.7432,5187.0
2024-02-21 12:30:00,98.33,98.44,98.22,98.43,6227.0,97.7929,97.9023,97.6835,97.8924,6227.0
2024-02-21 12:40:00,98.4,98.5,98.32,98.5,4681.0,97.8626,97.962,97.783,97.962,4681.0
2024-02-21 12:50:00,98.53,98.61,98.48,98.57,8723.0,97.9919,98.0714,97.9421,98.0316,8723.0
2024-02-21 13:00:00,98.56,98.56,98.2,98.47,6686.0,98.0217,98.0217,97.6637,97.9322,6686.0
2024-02-21 13:10:00,98.47,98.76,98.47,98.73,4939.0,97.9322,98.2206,97.9322,98.1908,4939.0
2024-02-21 13:20:00,98.7,98.75,98.56,98.57,1928.0,98.1609,98.2106,98.0217,98.0316,1928.0
2024-02-21 13:30:00,98.61,98.74,98.59,98.63,2584.0,98.0714,98.2007,98.0515,98.0913,2584.0
2024-02-21 13:40:00,98.62,98.75,98.52,98.61,3100.0,98.0814,98.2106,97.9819,98.0714,3100.0
2024-02-21 13:50:00,98.62,98.66,98.53,98.61,5252.0,98.0814,98.1211,97.9919,98.0714,5252.0
2024-02-21 14:00:00,98.56,98.9,98.47,98.79,11735.0,98.0217,98.3598,97.9322,98.2504,11735.0
2024-02-21 14:10:00,98.79,98.79,98.42,98.45,5062.0,98.2504,98.2504,97.8825,97.9123,5062.0
2024-02-21 14:20:00,98.53,98.58,98.15,98.39,8497.0,97.9919,98.0416,97.6139,97.8526,8497.0
2024-02-21 14:30:00,98.43,98.47,98.25,98.31,3189.0,97.8924,97.9322,97.7134,97.7731,3189.0
2024-02-21 14:40:00,98.33,98.36,98.17,98.27,7173.0,97.7929,97.8228,97.6338,97.7333,7173.0
2024-02-21 14:50:00,98.41,98.42,98.22,98.37,4537.0,97.8725,97.8825,97.6835,97.8327,4537.0
2024-02-21 15:00:00,98.28,98.36,98.12,98.12,3820.0,97.7432,97.8228,97.5841,97.5841,3820.0
2024-02-21 15:10:00,98.08,98.32,97.99,98.23,8987.0,97.5443,97.783,97.4548,97.6935,8987.0
2024-02-21 15:20:00,98.21,98.69,98.17,98.64,7116.0,97.6736,98.151,97.6338,98.1013,7116.0
2024-02-21 15:30:00,98.65,99.13,98.63,99.04,11518.0,98.1112,98.5886,98.0913,98.4991,11518.0
2024-02-21 15:40:00,99.18,99.31,99.08,99.24,13033.0,98.6383,98.7676,98.5388,98.698,13033.0
2024-02-21 15:50:00,99.23,99.61,99.01,99.58,100007.0,98.688,99.066,98.4692,99.0361,100007.0
2024-02-22 09:30:00,101.61,101.86,100.66,100.81,30962.0,101.055,101.3037,100.1102,100.2594,30962.0
2024-02-22 09:40:00,100.7,101.04,100.35,100.82,26129.0,100.15,100.4881,99.8019,100.2693,26129.0
2024-02-22 09:50:00,100.76,101.02,100.37,100.41,12741.0,100.2097,100.4683,99.8218,99.8616,12741.0
2024-02-22 10:00:00,100.48,100.8,100.34,100.73,18777.0,99.9312,100.2495,99.792,100.1798,18777.0
2024-02-22 10:10:00,100.74,101.52,100.65,101.32,11565.0,100.1898,100.9655,100.1003,100.7666,11565.0
2024-02-22 10:20:00,101.18,101.23,100.91,101.07,8357.0,100.6274,100.6771,100.3589,100.518,8357.0
2024-02-22 10:30:00,101.04,101.07,100.71,100.71,11021.0,100.4881,100.518,100.1599,100.1599,11021.0
2024-02-22 10:40:00,100.74,100.81,100.41,100.41,10260.0,100.1898,100.2594,99.8616,99.8616,10260.0
2024-02-22 10:50:00,100.46,100.77,100.4,100.67,12152.0,99.9113,100.2196,99.8516,100.1202,12152.0
2024-02-22 11:00:00,100.71,100.9,100.64,100.89,6683.0,100.1599,100.3489,100.0903,100.339,6683.0
2024-02-22 11:10:00,100.95,101.19,100.95,101.13,3800.0,100.3986,100.6373,100.3986,100.5777,3800.0
2024-02-22 11:20:00,101.13,101.25,100.98,100.99,11388.0,100.5777,100.697,100.4285,100.4384,11388.0
2024-02-22 11:30:00,101.04,101.22,101.01,101.13,8305.0,100.4881,100.6672,100.4583,100.5777,8305.0
2024-02-22 11:40:00,101.19,101.43,101.19,101.2,12761.0,100.6373,100.876,100.6373,100.6473,12761.0
2024-02-22 11:50:00,101.22,101.62,101.08,101.61,25689.0,100.6672,101.065,100.5279,101.055,25689.0
2024-02-22 12:00:00,101.61,101.91,101.45,101.9,18545.0,101.055,101.3534,100.8959,101.3434,18545.0
2024-02-22 12:10:00,101.9,102.01,101.74,101.81,6460.0,101.3434,101.4528,101.1843,101.2539,6460.0
2024-02-22 12:20:00,101.85,102.09,101.79,102.04,10315.0,101.2937,101.5324,101.234,101.4827,10315.0
2024-02-22 12:30:00,102.04,102.1,101.91,102.09,5690.0,101.4827,101.5424,101.3534,101.5324,5690.0
2024-02-22 12:40:00,102.03,102.05,101.82,101.94,7130.0,101.4727,101.4926,101.2639,101.3832,7130.0
2024-02-22 12:50:00,101.93,102.26,101.88,102.16,6853.0,101.3733,101.7015,101.3236,101.602,6853.0
2024-02-22 13:00:00,102.17,102.27,102.0,102.24,10480.0,101.612,101.7114,101.4429,101.6816,10480.0
2024-02-22 13:10:00,102.12,102.12,101.82,101.91,4377.0,101.5622,101.5622,101.2639,101.3534,4377.0
2024-02-22 13:20:00,101.9,102.1,101.79,102.0,3800.0,101.3434,101.5424,101.234,101.4429,3800.0
2024-02-22 13:30:00,101.98,102.11,101.93,102.08,3689.0,101.423,101.5523,101.3733,101.5225,3689.0
2024-02-22 13:40:00,102.09,102.24,102.08,102.24,7647.0,101.5324,101.6816,101.5225,101.6816,7647.0
2024-02-22 13:50:00,102.2,102.53,102.17,102.53,13903.0,101.6418,101.97,101.612,101.97,13903.0
2024-02-22 14:00:00,102.5,102.84,102.48,102.7,25977.0,101.9402,102.2783,101.9203,102.1391,25977.0
2024-02-22 14:10:00,102.69,102.86,102.68,102.83,10634.0,102.1291,102.2982,102.1192,102.2684,10634.0
2024-02-22 14:20:00,102.88,103.06,102.7,102.77,22051.0,102.3181,102.4971,102.1391,102.2087,22051.0
2024-02-22 14:30:00,102.8,102.83,102.6,102.7,17135.0,102.2385,102.2684,102.0396,102.1391,17135.0
2024-02-22 14:40:00,102.73,102.73,102.43,102.43,5260.0,102.1689,102.1689,101.8705,101.8705,5260.0
2024-02-22 14:50:00,102.39,102.68,102.37,102.51,10040.0,101.8308,102.1192,101.8109,101.9501,10040.0
2024-02-22 15:00:00,102.5,103.08,102.43,103.06,19040.0,101.9402,102.517,101.8705,102.4971,19040.0
2024-02-22 15:10:00,103.02,103.34,102.98,103.29,43365.0,102.4573,102.7756,102.4175,102.7259,43365.0
2024-02-22 15:20:00,103.28,103.28,102.84,102.84,47683.0,102.7159,102.7159,102.2783,102.2783,47683.0
2024-02-22 15:30:00,102.84,102.85,102.68,102.83,26837.0,102.2783,102.2883,102.1192,102.2684,26837.0
2024-02-22 15:40:00,102.81,102.93,102.73,102.75,26712.0,102.2485,102.3678,102.1689,102.1888,26712.0
2024-02-22 15:50:00,102.74,102.84,102.48,102.48,159369.0,102.1789,102.2783,101.9203,101.9203,159369.0
2024-02-23 09:30:00,102.49,102.72,101.45,101.73,12978.0,101.9302,102.159,100.8959,101.1744,12978.0
2024-02-23 09:40:00,101.75,102.0,101.4,101.4,14999.0,101.1943,101.4429,100.8462,100.8462,14999.0
2024-02-23 09:50:00,101.41,101.52,100.6,100.71,15597.0,100.8561,100.9655,100.0505,100.1599,15597.0
2024-02-23 10:00:00,100.62,100.85,100.36,100.38,16095.0,100.0704,100.2992,99.8119,99.8317,16095.0
2024-02-23 10:10:00,100.36,100.67,100.24,100.56,10171.0,99.8119,100.1202,99.6925,100.0108,10171.0
2024-02-23 10:20:00,100.56,100.67,100.28,100.28,10132.0,100.0108,100.1202,99.7323,99.7323,10132.0
2024-02-23 10:30:00,100.33,100.66,100.27,100.66,8111.0,99.782,100.1102,99.7223,100.1102,8111.0
2024-02-23 10:40:00,100.63,100.68,100.41,100.43,11220.0,100.0804,100.1301,99.8616,99.8815,11220.0
2024-02-23 10:50:00,100.5,100.9,100.5,100.69,32488.0,99.9511,100.3489,99.9511,100.1401,32488.0
2024-02-23 11:00:00,100.75,100.75,100.03,100.39,9535.0,100.1997,100.1997,99.4837,99.8417,9535.0
2024-02-23 11:10:00,100.3,100.38,100.11,100.38,12971.0,99.7522,99.8317,99.5632,99.8317,12971.0
2024-02-23 11:20:00,100.39,100.69,100.38,100.62,7819.0,99.8417,100.1401,99.8317,100.0704,7819.0
2024-02-23 11:30:00,100.65,100.71,100.49,100.68,8730.0,100.1003,100.1599,99.9411,100.1301,8730.0
2024-02-23 11:40:00,100.67,100.68,100.54,100.58,6195.0,100.1202,100.1301,99.9909,100.0307,6195.0
2024-02-23 11:50:00,100.6,100.82,100.54,100.81,8940.0,100.0505,100.2693,99.9909,100.2594,8940.0
2024-02-23 12:00:00,100.81,101.02,100.68,101.02,6425.0,100.2594,100.4683,100.1301,100.4683,6425.0
2024-02-23 12:10:00,101.04,101.09,100.83,101.0,6658.0,100.4881,100.5379,100.2793,100.4484,6658.0
2024-02-23 12:20:00,100.97,101.1,100.71,100.77,8977.0,100.4185,100.5478,100.1599,100.2196,8977.0
2024-02-23 12:30:00,100.73,100.85,100.59,100.84,5150.0,100.1798,100.2992,100.0406,100.2892,5150.0
2024-02-23 12:40:00,100.81,100.95,100.71,100.9,17427.0,100.2594,100.3986,100.1599,100.3489,17427.0
2024-02-23 12:50:00,100.93,101.15,100.83,101.06,6178.0,100.3787,100.5975,100.2793,100.508,6178.0
2024-02-23 13:00:00,101.12,101.18,100.99,101.08,8300.0,100.5677,100.6274,100.4384,100.5279,8300.0
2024-02-23 13:10:00,101.1,101.21,101.04,101.21,7451.0,100.5478,100.6572,100.4881,100.6572,7451.0
2024-02-23 13:20:00,101.2,101.22,101.13,101.16,7050.0,100.6473,100.6672,100.5777,100.6075,7050.0
2024-02-23 13:30:00,101.17,101.22,101.07,101.14,8917.0,100.6174,100.6672,100.518,100.5876,8917.0
2024-02-23 13:40:00,101.13,101.19,101.03,101.13,30541.0,100.5777,100.6373,100.4782,100.5777,30541.0
2024-02-23 13:50:00,101.12,101.15,100.91,101.11,18378.0,100.5677,100.5975,100.3589,100.5578,18378.0
2024-02-23 14:00:00,101.08,101.09,100.9,100.92,7410.0,100.5279,100.5379,100.3489,100.3688,7410.0
2024-02-23 14:10:00,100.95,100.96,100.76,100.77,6140.0,100.3986,100.4086,100.2097,100.2196,6140.0
2024-02-23 14:20:00,100.81,100.85,100.68,100.8,6067.0,100.2594,100.2992,100.1301,100.2495,6067.0
2024-02-23 14:30:00,100.82,100.94,100.8,100.86,7594.0,100.2693,100.3887,100.2495,100.3091,7594.0
2024-02-23 14:40:00,100.88,100.9,100.73,100.73,8532.0,100.329,100.3489,100.1798,100.1798,8532.0
2024-02-23 14:50:00,100.71,100.93,100.69,100.83,34100.0,100.1599,100.3787,100.1401,100.2793,34100.0
2024-02-23 15:00:00,100.86,100.9,100.59,100.69,36288.0,100.3091,100.3489,100.0406,100.1401,36288.0
2024-02-23 15:10:00,100.66,100.72,100.43,100.61,10750.0,100.1102,100.1699,99.8815,100.0605,10750.0
2024-02-23 15:20:00,100.59,100.59,100.27,100.27,16091.0,100.0406,100.0406,99.7223,99.7223,16091.0
2024-02-23 15:30:00,100.26,100.41,100.22,100.31,46077.0,99.7124,99.8616,99.6726,99.7621,46077.0
2024-02-23 15:40:00,100.33,100.45,100.29,100.34,86988.0,99.782,99.9014,99.7422,99.792,86988.0
2024-02-23 15:50:00,100.37,100.45,100.07,100.11,120511.0,99.8218,99.9014,99.5234,99.5632,120511.0
2024-02-26 09:30:00,100.89,100.9,100.19,100.8,25901.0,100.339,100.3489,99.6428,100.2495,25901.0
2024-02-26 09:40:00,100.86,100.94,100.48,100.81,7490.0,100.3091,100.3887,99.9312,100.2594,7490.0
2024-02-26 09:50:00,100.86,101.2,100.81,101.09,6123.0,100.3091,100.6473,100.2594,100.5379,6123.0
2024-02-26 10:00:00,100.93,101.16,100.83,101.1,8844.0,100.3787,100.6075,100.2793,100.5478,8844.0
2024-02-26 10:10:00,101.11,101.15,100.93,100.96,6171.0,100.5578,100.5975,100.3787,100.4086,6171.0
2024-02-26 10:20:00,101.0,101.3,101.0,101.24,2482.0,100.4484,100.7467,100.4484,100.687,2482.0
2024-02-26 10:30:00,101.32,101.67,101.24,101.62,7717.0,100.7666,101.1147,100.687,101.065,7717.0
2024-02-26 10:40:00,101.59,101.85,101.59,101.68,7810.0,101.0351,101.2937,101.0351,101.1246,7810.0
2024-02-26 10:50:00,101.67,101.84,101.65,101.77,22467.0,101.1147,101.2838,101.0948,101.2142,22467.0
2024-02-26 11:00:00,101.75,101.82,101.58,101.71,4743.0,101.1943,101.2639,101.0252,101.1545,4743.0
2024-02-26 11:10:00,101.74,102.02,101.74,101.98,5686.0,101.1843,101.4628,101.1843,101.423,5686.0
2024-02-26 11:20:00,101.89,102.05,101.86,102.02,4673.0,101.3335,101.4926,101.3037,101.4628,4673.0
2024-02-26 11:30:00,102.0,102.13,101.92,102.09,5350.0,101.4429,101.5722,101.3633,101.5324,5350.0
2024-02-26 11:40:00,102.14,102.15,102.03,102.07,5734.0,101.5821,101.5921,101.4727,101.5125,5734.0
2024-02-26 11:50:00,102.14,102.33,102.07,102.27,7559.0,101.5821,101.7711,101.5125,101.7114,7559.0
2024-02-26 12:00:00,102.24,102.24,102.04,102.15,4462.0,101.6816,101.6816,101.4827,101.5921,4462.0
2024-02-26 12:10:00,102.17,102.17,102.05,102.12,11027.0,101.612,101.612,101.4926,101.5622,11027.0
2024-02-26 12:20:00,102.06,102.31,102.06,102.19,5465.0,101.5026,101.7512,101.5026,101.6319,5465.0
2024-02-26 12:30:00,102.18,102.22,101.79,101.84,5152.0,101.6219,101.6617,101.234,101.2838,5152.0
2024-02-26 12:40:00,101.89,101.95,101.85,101.88,4597.0,101.3335,101.3932,101.2937,101.3236,4597.0
2024-02-26 12:50:00,101.9,102.04,101.82,102.01,5358.0,101.3434,101.4827,101.2639,101.4528,5358.0
2024-02-26 13:00:00,101.98,102.09,101.84,101.94,5085.0,101.423,101.5324,101.2838,101.3832,5085.0
2024-02-26 13:10:00,101.94,101.97,101.8,101.84,3875.0,101.3832,101.4131,101.244,101.2838,3875.0
2024-02-26 13:20:00,101.85,101.92,101.7,101.7,6078.0,101.2937,101.3633,101.1445,101.1445,6078.0
2024-02-26 13:30:00,101.73,101.78,101.65,101.77,4726.0,101.1744,101.2241,101.0948,101.2142,4726.0
2024-02-26 13:40:00,101.78,101.98,101.75,101.92,4782.0,101.2241,101.423,101.1943,101.3633,4782.0
2024-02-26 13:50:00,101.87,101.98,101.82,101.97,4816.0,101.3136,101.423,101.2639,101.4131,4816.0
2024-02-26 14:00:00,101.94,102.11,101.91,102.11,7792.0,101.3832,101.5523,101.3534,101.5523,7792.0
2024-02-26 14:10:00,102.11,102.11,101.94,102.0,4908.0,101.5523,101.5523,101.3832,101.4429,4908.0
2024-02-26 14:20:00,101.94,102.08,101.88,102.08,4153.0,101.3832,101.5225,101.3236,101.5225,4153.0
2024-02-26 14:30:00,102.07,102.13,101.91,102.05,5433.0,101.5125,101.5722,101.3534,101.4926,5433.0
2024-02-26 14:40:00,102.03,102.1,101.94,101.95,6735.0,101.4727,101.5424,101.3832,101.3932,6735.0
2024-02-26 14:50:00,101.94,102.2,101.94,102.17,6571.0,101.3832,101.6418,101.3832,101.612,6571.0
2024-02-26 15:00:00,102.13,102.47,102.12,102.46,10637.0,101.5722,101.9103,101.5622,101.9004,10637.0
2024-02-26 15:10:00,102.47,102.56,102.39,102.41,7621.0,101.9103,101.9998,101.8308,101.8507,7621.0
2024-02-26 15:20:00,102.45,102.53,102.36,102.48,11524.0,101.8904,101.97,101.8009,101.9203,11524.0
2024-02-26 15:30:00,102.5,102.52,102.31,102.34,14379.0,101.9402,101.9601,101.7512,101.781,14379.0
2024-02-26 15:40:00,102.35,102.42,102.15,102.38,15986.0,101.791,101.8606,101.5921,101.8208,15986.0
2024-02-26 15:50:00,102.34,102.37,102.06,102.13,108151.0,101.781,101.8109,101.5026,101.5722,108151.0
2024-02-27 09:30:00,102.91,102.91,101.45,101.58,20077.0,102.3479,102.3479,100.8959,101.0252,20077.0
2024-02-27 09:40:00,101.57,101.62,101.08,101.38,10458.0,101.0152,101.065,100.5279,100.8263,10458.0
2024-02-27 09:50:00,101.33,101.55,101.0,101.49,9963.0,100.7766,100.9954,100.4484,100.9357,9963.0
2024-02-27 10:00:00,101.58,101.67,101.08,101.09,14442.0,101.0252,101.1147,100.5279,100.5379,14442.0
2024-02-27 10:10:00,101.04,101.51,101.04,101.51,15530.0,100.4881,100.9556,100.4881,100.9556,15530.0
2024-02-27 10:20:00,101.61,101.61,101.3,101.45,14029.0,101.055,101.055,100.7467,100.8959,14029.0
2024-02-27 10:30:00,101.48,101.81,101.46,101.48,21481.0,100.9257,101.2539,100.9058,100.9257,21481.0
2024-02-27 10:40:00,101.45,101.59,101.28,101.44,43523.0,100.8959,101.0351,100.7268,100.886,43523.0
2024-02-27 10:50:00,101.43,101.62,101.41,101.54,11187.0,100.876,101.065,100.8561,100.9854,11187.0
2024-02-27 11:00:00,101.6,101.74,101.59,101.65,7251.0,101.0451,101.1843,101.0351,101.0948,7251.0
2024-02-27 11:10:00,101.62,101.69,101.54,101.62,5015.0,101.065,101.1346,100.9854,101.065,5015.0
2024-02-27 11:20:00,101.56,101.62,101.4,101.41,10485.0,101.0053,101.065,100.8462,100.8561,10485.0
2024-02-27 11:30:00,101.38,101.51,101.24,101.33,18783.0,100.8263,100.9556,100.687,100.7766,18783.0
2024-02-27 11:40:00,101.37,101.41,101.15,101.39,12878.0,100.8163,100.8561,100.5975,100.8362,12878.0
2024-02-27 11:50:00,101.42,101.64,101.42,101.57,7585.0,100.8661,101.0849,100.8661,101.0152,7585.0
2024-02-27 12:00:00,101.6,101.64,101.37,101.43,10701.0,101.0451,101.0849,100.8163,100.876,10701.0
2024-02-27 12:10:00,101.39,101.42,101.19,101.23,10620.0,100.8362,100.8661,100.6373,100.6771,10620.0
2024-02-27 12:20:00,101.25,101.26,101.0,101.07,6725.0,100.697,100.7069,100.4484,100.518,6725.0
2024-02-27 12:30:00,101.08,101.14,100.78,100.78,14240.0,100.5279,100.5876,100.2296,100.2296,14240.0
2024-02-27 12:40:00,100.78,100.83,100.56,100.59,10827.0,100.2296,100.2793,100.0108,100.0406,10827.0
2024-02-27 12:50:00,100.57,100.66,100.46,100.48,19638.0,100.0207,100.1102,99.9113,99.9312,19638.0
2024-02-27 13:00:00,100.44,100.73,100.33,100.59,12522.0,99.8914,100.1798,99.782,100.0406,12522.0
2024-02-27 13:10:00,100.67,100.8,100.57,100.57,7603.0,100.1202,100.2495,100.0207,100.0207,7603.0
2024-02-27 13:20:00,100.55,100.76,100.54,100.69,5307.0,100.0008,100.2097,99.9909,100.1401,5307.0
2024-02-27 13:30:00,100.66,100.76,100.62,100.75,5979.0,100.1102,100.2097,100.0704,100.1997,5979.0
2024-02-27 13:40:00,100.78,100.86,100.76,100.83,3747.0,100.2296,100.3091,100.2097,100.2793,3747.0
2024-02-27 13:50:00,100.84,100.84,100.7,100.73,6337.0,100.2892,100.2892,100.15,100.1798,6337.0
2024-02-27 14:00:00,100.73,100.73,100.52,100.52,10753.0,100.1798,100.1798,99.971,99.971,10753.0
2024-02-27 14:10:00,100.54,100.71,100.52,100.63,10384.0,99.9909,100.1599,99.971,100.0804,10384.0
2024-02-27 14:20:00,100.64,100.86,100.64,100.79,8693.0,100.0903,100.3091,100.0903,100.2395,8693.0
2024-02-27 14:30:00,100.81,100.93,100.78,100.82,4987.0,100.2594,100.3787,100.2296,100.2693,4987.0
2024-02-27 14:40:00,100.82,100.88,100.54,100.59,13829.0,100.2693,100.329,99.9909,100.0406,13829.0
2024-02-27 14:50:00,100.59,100.59,100.35,100.52,18906.0,100.0406,100.0406,99.8019,99.971,18906.0
2024-02-27 15:00:00,100.51,100.54,100.35,100.53,14926.0,99.961,99.9909,99.8019,99.9809,14926.0
2024-02-27 15:10:00,100.54,100.61,100.46,100.5,18521.0,99.9909,100.0605,99.9113,99.9511,18521.0
2024-02-27 15:20:00,100.46,100.49,100.28,100.28,29381.0,99.9113,99.9411,99.7323,99.7323,29381.0
2024-02-27 15:30:00,100.29,100.4,100.14,100.28,47284.0,99.7422,99.8516,99.5931,99.7323,47284.0
2024-02-27 15:40:00,100.26,100.33,100.12,100.16,41844.0,99.7124,99.782,99.5732,99.6129,41844.0
2024-02-27 15:50:00,100.19,100.32,100.04,100.24,127486.0,99.6428,99.7721,99.4936,99.6925,127486.0
2024-02-28 09:30:00,98.9,99.19,98.76,98.95,23715.0,98.3598,98.6482,98.2206,98.4096,23715.0
2024-02-28 09:40:00,98.92,99.21,98.86,99.05,15719.0,98.3797,98.6681,98.32,98.509,15719.0
2024-02-28 09:50:00,99.02,99.16,98.82,99.1,16898.0,98.4792,98.6184,98.2803,98.5587,16898.0
2024-02-28 10:00:00,99.07,99.7,98.98,99.7,10655.0,98.5289,99.1555,98.4394,99.1555,10655.0
2024-02-28 10:10:00,99.74,99.86,99.52,99.55,16942.0,99.1952,99.3146,98.9764,99.0063,16942.0
2024-02-28 10:20:00,99.57,99.83,99.51,99.71,9891.0,99.0262,99.2848,98.9665,99.1654,9891.0
2024-02-28 10:30:00,99.63,99.9,99.63,99.9,4925.0,99.0858,99.3544,99.0858,99.3544,4925.0
2024-02-28 10:40:00,99.89,99.97,99.82,99.93,6774.0,99.3444,99.424,99.2748,99.3842,6774.0
2024-02-28 10:50:00,99.94,100.22,99.92,100.22,7186.0,99.3941,99.6726,99.3743,99.6726,7186.0
2024-02-28 11:00:00,100.23,100.51,100.23,100.33,7678.0,99.6826,99.961,99.6826,99.782,7678.0
2024-02-28 11:10:00,100.35,100.48,100.24,100.4,7823.0,99.8019,99.9312,99.6925,99.8516,7823.0
2024-02-28 11:20:00,100.42,100.6,100.42,100.54,6489.0,99.8715,100.0505,99.8715,99.9909,6489.0
2024-02-28 11:30:00,100.55,100.61,100.44,100.52,10944.0,100.0008,100.0605,99.8914,99.971,10944.0
2024-02-28 11:40:00,100.55,100.68,100.45,100.51,10732.0,100.0008,100.1301,99.9014,99.961,10732.0
2024-02-28 11:50:00,100.49,100.69,100.49,100.68,7860.0,99.9411,100.1401,99.9411,100.1301,7860.0
2024-02-28 12:00:00,100.63,100.66,100.51,100.59,4416.0,100.0804,100.1102,99.961,100.0406,4416.0
2024-02-28 12:10:00,100.57,100.68,100.51,100.57,5237.0,100.0207,100.1301,99.961,100.0207,5237.0
2024-02-28 12:20:00,100.52,100.54,100.39,100.39,5126.0,99.971,99.9909,99.8417,99.8417,5126.0
2024-02-28 12:30:00,100.37,100.39,100.12,100.15,4616.0,99.8218,99.8417,99.5732,99.603,4616.0
2024-02-28 12:40:00,100.12,100.16,100.01,100.03,11404.0,99.5732,99.6129,99.4638,99.4837,11404.0
2024-02-28 12:50:00,100.0,100.12,99.96,100.06,8332.0,99.4538,99.5732,99.414,99.5135,8332.0
2024-02-28 13:00:00,100.06,100.13,99.95,100.03,5117.0,99.5135,99.5831,99.4041,99.4837,5117.0
2024-02-28 13:10:00,99.98,100.44,99.95,100.42,2929.0,99.4339,99.8914,99.4041,99.8715,2929.0
2024-02-28 13:20:00,100.42,100.53,100.39,100.5,6250.0,99.8715,99.9809,99.8417,99.9511,6250.0
2024-02-28 13:30:00,100.47,100.52,100.37,100.44,4009.0,99.9213,99.971,99.8218,99.8914,4009.0
2024-02-28 13:40:00,100.46,100.47,100.37,100.41,4217.0,99.9113,99.9213,99.8218,99.8616,4217.0
2024-02-28 13:50:00,100.36,100.45,100.33,100.45,3162.0,99.8119,99.9014,99.782,99.9014,3162.0
2024-02-28 14:00:00,100.48,100.55,100.39,100.46,15348.0,99.9312,100.0008,99.8417,99.9113,15348.0
2024-02-28 14:10:00,100.45,100.58,100.33,100.58,8408.0,99.9014,100.0307,99.782,100.0307,8408.0
2024-02-28 14:20:00,100.54,100.62,100.49,100.49,7779.0,99.9909,100.0704,99.9411,99.9411,7779.0
2024-02-28 14:30:00,100.5,100.5,100.26,100.26,9681.0,99.9511,99.9511,99.7124,99.7124,9681.0
2024-02-28 14:40:00,100.24,100.39,100.19,100.19,6900.0,99.6925,99.8417,99.6428,99.6428,6900.0
2024-02-28 14:50:00,100.2,100.4,100.16,100.31,8323.0,99.6527,99.8516,99.6129,99.7621,8323.0
2024-02-28 15:00:00,100.33,100.39,100.17,100.23,18525.0,99.782,99.8417,99.6229,99.6826,18525.0
2024-02-28 15:10:00,100.23,100.24,100.05,100.18,38017.0,99.6826,99.6925,99.5035,99.6328,38017.0
2024-02-28 15:20:00,100.19,100.33,100.03,100.32,52056.0,99.6428,99.782,99.4837,99.7721,52056.0
2024-02-28 15:30:00,100.33,100.41,100.14,100.26,45582.0,99.782,99.8616,99.5931,99.7124,45582.0
2024-02-28 15:40:00,100.25,100.39,100.23,100.3,34905.0,99.7025,99.8417,99.6826,99.7522,34905.0
2024-02-28 15:50:00,100.31,100.36,100.13,100.36,67104.0,99.7621,99.8119,99.5831,99.8119,67104.0
2024-02-29 09:30:00,101.99,102.01,101.42,101.91,20262.0,101.433,101.4528,100.8661,101.3534,20262.0
2024-02-29 09:40:00,101.91,102.51,101.78,102.46,15522.0,101.3534,101.9501,101.2241,101.9004,15522.0
2024-02-29 09:50:00,102.43,102.64,102.37,102.56,25905.0,101.8705,102.0794,101.8109,101.9998,25905.0
2024-02-29 10:00:00,102.59,102.68,102.21,102.22,13658.0,102.0297,102.1192,101.6518,101.6617,13658.0
2024-02-29 10:10:00,102.2,102.2,101.41,101.87,6585.0,101.6418,101.6418,100.8561,101.3136,6585.0
2024-02-29 10:20:00,101.85,102.15,101.75,102.14,11421.0,101.2937,101.5921,101.1943,101.5821,11421.0
2024-02-29 10:30:00,102.18,102.31,102.07,102.13,3736.0,101.6219,101.7512,101.5125,101.5722,3736.0
2024-02-29 10:40:00,102.12,102.4,101.99,102.39,8851.0,101.5622,101.8407,101.433,101.8308,8851.0
2024-02-29 10:50:00,102.29,102.37,102.11,102.12,15281.0,101.7313,101.8109,101.5523,101.5622,15281.0
2024-02-29 11:00:00,102.12,102.2,101.81,102.17,4333.0,101.5622,101.6418,101.2539,101.612,4333.0
2024-02-29 11:10:00,102.29,102.5,102.21,102.41,8503.0,101.7313,101.9402,101.6518,101.8507,8503.0
2024-02-29 11:20:00,102.44,102.54,102.34,102.34,6466.0,101.8805,101.9799,101.781,101.781,6466.0
2024-02-29 11:30:00,102.26,102.29,101.92,101.99,8582.0,101.7015,101.7313,101.3633,101.433,8582.0
2024-02-29 11:40:00,101.9,102.41,101.8,102.41,5922.0,101.3434,101.8507,101.244,101.8507,5922.0
2024-02-29 11:50:00,102.49,102.93,102.48,102.93,9466.0,101.9302,102.3678,101.9203,102.3678,9466.0
2024-02-29 12:00:00,102.93,103.09,102.76,102.81,8797.0,102.3678,102.5269,102.1987,102.2485,8797.0
2024-02-29 12:10:00,102.87,103.03,102.87,103.01,7758.0,102.3081,102.4673,102.3081,102.4474,7758.0
2024-02-29 12:20:00,102.98,103.07,102.75,102.79,7896.0,102.4175,102.5071,102.1888,102.2286,7896.0
2024-02-29 12:30:00,102.92,103.14,102.86,102.93,10390.0,102.3579,102.5767,102.2982,102.3678,10390.0
2024-02-29 12:40:00,102.99,103.31,102.99,103.24,11143.0,102.4275,102.7457,102.4275,102.6761,11143.0
2024-02-29 12:50:00,103.29,103.51,103.28,103.51,13316.0,102.7259,102.9447,102.7159,102.9447,13316.0
2024-02-29 13:00:00,103.54,103.73,103.48,103.73,10673.0,102.9745,103.1634,102.9148,103.1634,10673.0
2024-02-29 13:10:00,103.77,103.83,103.61,103.75,8836.0,103.2032,103.2629,103.0441,103.1833,8836.0
2024-02-29 13:20:00,103.75,103.84,103.56,103.8,8956.0,103.1833,103.2728,102.9944,103.2331,8956.0
2024-02-29 13:30:00,103.74,103.83,103.34,103.35,13478.0,103.1734,103.2629,102.7756,102.7855,13478.0
2024-02-29 13:40:00,103.28,103.35,103.22,103.27,9169.0,102.7159,102.7855,102.6562,102.706,9169.0
2024-02-29 13:50:00,103.26,103.64,103.26,103.57,10900.0,102.696,103.0739,102.696,103.0043,10900.0
2024-02-29 14:00:00,103.61,103.67,103.28,103.47,13952.0,103.0441,103.1038,102.7159,102.9049,13952.0
2024-02-29 14:10:00,103.5,103.66,103.42,103.58,13191.0,102.9347,103.0938,102.8551,103.0143,13191.0
2024-02-29 14:20:00,103.6,103.6,103.05,103.13,13110.0,103.0342,103.0342,102.4872,102.5667,13110.0
2024-02-29 14:30:00,103.11,103.14,102.98,103.02,13808.0,102.5468,102.5767,102.4175,102.4573,13808.0
2024-02-29 14:40:00,103.04,103.11,102.89,102.9,15063.0,102.4772,102.5468,102.328,102.338,15063.0
2024-02-29 14:50:00,102.92,103.13,102.78,103.13,17100.0,102.3579,102.5667,102.2186,102.5667,17100.0
2024-02-29 15:00:00,103.12,103.2,103.01,103.06,17846.0,102.5568,102.6363,102.4474,102.4971,17846.0
2024-02-29 15:10:00,103.06,103.12,102.9,102.96,12259.0,102.4971,102.5568,102.338,102.3977,12259.0
2024-02-29 15:20:00,102.96,102.99,102.77,102.81,29231.0,102.3977,102.4275,102.2087,102.2485,29231.0
2024-02-29 15:30:00,102.82,102.95,102.82,102.93,35039.0,102.2584,102.3877,102.2584,102.3678,35039.0
2024-02-29 15:40:00,102.93,103.07,102.9,102.95,34011.0,102.3678,102.5071,102.338,102.3877,34011.0
2024-02-29 15:50:00,102.97,103.75,102.97,103.58,331606.0,102.4076,103.1833,102.4076,103.0143,331606.0
2024-03-01 09:30:00,104.06,104.06,103.08,103.08,46536.0,103.4916,103.4916,102.517,102.517,46536.0
2024-03-01 09:40:00,102.94,103.43,102.76,103.42,12489.0,102.3778,102.8651,102.1987,102.8551,12489.0
2024-03-01 09:50:00,103.49,103.8,103.45,103.75,11745.0,102.9248,103.2331,102.885,103.1833,11745.0
2024-03-01 10:00:00,103.8,104.11,103.4,103.85,50349.0,103.2331,103.5414,102.8353,103.2828,50349.0
2024-03-01 10:10:00,104.0,104.9,103.75,104.6,57941.0,103.432,104.3271,103.1833,104.0287,57941.0
2024-03-01 10:20:00,104.63,105.07,104.56,104.95,18227.0,104.0585,104.4961,103.9889,104.3768,18227.0
2024-03-01 10:30:00,105.01,105.05,104.55,104.62,44617.0,104.4365,104.4762,103.979,104.0486,44617.0
2024-03-01 10:40:00,104.62,105.03,104.62,104.97,17511.0,104.0486,104.4563,104.0486,104.3967,17511.0
2024-03-01 10:50:00,104.98,105.24,104.97,105.13,13745.0,104.4066,104.6652,104.3967,104.5558,13745.0
2024-03-01 11:00:00,105.15,105.41,105.13,105.33,26889.0,104.5757,104.8343,104.5558,104.7547,26889.0
2024-03-01 11:10:00,105.36,105.85,105.34,105.75,10392.0,104.7845,105.2719,104.7647,105.1724,10392.0
2024-03-01 11:20:00,105.81,105.89,105.56,105.79,13501.0,105.2321,105.3117,104.9835,105.2122,13501.0
2024-03-01 11:30:00,105.82,105.93,105.66,105.8,11318.0,105.242,105.3514,105.0829,105.2221,11318.0
2024-03-01 11:40:00,105.81,105.83,105.57,105.57,11204.0,105.2321,105.252,104.9934,104.9934,11204.0
2024-03-01 11:50:00,105.54,105.57,105.29,105.41,13639.0,104.9636,104.9934,104.7149,104.8343,13639.0
2024-03-01 12:00:00,105.36,105.42,105.24,105.28,7552.0,104.7845,104.8442,104.6652,104.705,7552.0
2024-03-01 12:10:00,105.31,105.52,105.31,105.37,12222.0,104.7348,104.9437,104.7348,104.7945,12222.0
2024-03-01 12:20:00,105.4,105.46,105.35,105.39,7394.0,104.8243,104.884,104.7746,104.8144,7394.0
2024-03-01 12:30:00,105.39,105.52,105.25,105.46,17782.0,104.8144,104.9437,104.6751,104.884,17782.0
2024-03-01 12:40:00,105.47,105.67,105.47,105.65,8944.0,104.8939,105.0929,104.8939,105.073,8944.0
2024-03-01 12:50:00,105.65,105.97,105.64,105.92,5376.0,105.073,105.3912,105.063,105.3415,5376.0
2024-03-01 13:00:00,105.96,106.22,105.93,106.2,12559.0,105.3813,105.6398,105.3514,105.62,12559.0
2024-03-01 13:10:00,106.2,106.24,105.89,106.14,10938.0,105.62,105.6597,105.3117,105.5603,10938.0
2024-03-01 13:20:00,106.12,106.25,106.06,106.24,5883.0,105.5404,105.6697,105.4807,105.6597,5883.0
2024-03-01 13:30:00,106.25,106.35,106.09,106.11,8834.0,105.6697,105.7691,105.5106,105.5305,8834.0
2024-03-01 13:40:00,106.11,106.34,105.99,106.33,19203.0,105.5305,105.7592,105.4111,105.7492,19203.0
2024-03-01 13:50:00,106.37,106.67,106.36,106.51,12019.0,105.789,106.0874,105.7791,105.9283,12019.0
2024-03-01 14:00:00,106.53,106.61,106.31,106.43,17957.0,105.9482,106.0277,105.7294,105.8487,17957.0
2024-03-01 14:10:00,106.43,106.71,106.37,106.58,9065.0,105.8487,106.1272,105.789,105.9979,9065.0
2024-03-01 14:20:00,106.62,106.79,106.48,106.79,5134.0,106.0377,106.2067,105.8984,106.2067,5134.0
2024-03-01 14:30:00,106.79,106.79,106.23,106.35,7994.0,106.2067,106.2067,105.6498,105.7691,7994.0
2024-03-01 14:40:00,106.35,106.4,106.25,106.34,8913.0,105.7691,105.8189,105.6697,105.7592,8913.0
2024-03-01 14:50:00,106.32,106.52,106.2,106.43,17885.0,105.7393,105.9382,105.62,105.8487,17885.0
2024-03-01 15:00:00,106.37,106.42,106.18,106.32,9874.0,105.789,105.8388,105.6001,105.7393,9874.0
2024-03-01 15:10:00,106.31,106.31,105.76,105.88,16394.0,105.7294,105.7294,105.1824,105.3017,16394.0
2024-03-01 15:20:00,105.85,105.87,105.27,105.46,28457.0,105.2719,105.2918,104.695,104.884,28457.0
2024-03-01 15:30:00,105.47,105.72,105.38,105.39,29103.0,104.8939,105.1426,104.8044,104.8144,29103.0
2024-03-01 15:40:00,105.42,105.62,105.22,105.62,44132.0,104.8442,105.0431,104.6453,105.0431,44132.0
2024-03-01 15:50:00,105.59,105.93,105.36,105.92,208703.0,105.0133,105.3514,104.7845,105.3415,208703.0
2024-03-04 09:30:00,106.64,106.85,105.51,106.14,24431.0,106.0576,106.2664,104.9337,105.5603,24431.0
2024-03-04 09:40:00,106.31,106.59,106.11,106.21,8511.0,105.7294,106.0078,105.5305,105.6299,8511.0
2024-03-04 09:50:00,106.2,106.28,105.75,105.75,8489.0,105.62,105.6995,105.1724,105.1724,8489.0
2024-03-04 10:00:00,105.49,106.07,105.43,106.05,9763.0,104.9138,105.4907,104.8542,105.4708,9763.0
2024-03-04 10:10:00,106.08,106.42,106.02,106.32,12730.0,105.5006,105.8388,105.4409,105.7393,12730.0
2024-03-04 10:20:00,106.3,106.32,106.04,106.15,7068.0,105.7194,105.7393,105.4608,105.5702,7068.0
2024-03-04 10:30:00,106.18,106.34,106.05,106.3,8311.0,105.6001,105.7592,105.4708,105.7194,8311.0
2024-03-04 10:40:00,106.27,106.56,106.17,106.39,9120.0,105.6896,105.978,105.5901,105.8089,9120.0
2024-03-04 10:50:00,106.53,106.56,106.12,106.18,7160.0,105.9482,105.978,105.5404,105.6001,7160.0
2024-03-04 11:00:00,106.18,106.33,106.07,106.12,4479.0,105.6001,105.7492,105.4907,105.5404,4479.0
2024-03-04 11:10:00,106.16,106.45,106.06,106.41,9345.0,105.5802,105.8686,105.4807,105.8288,9345.0
2024-03-04 11:20:00,106.38,106.5,106.33,106.34,6062.0,105.799,105.9183,105.7492,105.7592,6062.0
2024-03-04 11:30:00,106.37,106.67,106.29,106.67,6980.0,105.789,106.0874,105.7095,106.0874,6980.0
2024-03-04 11:40:00,106.66,106.93,106.66,106.91,5624.0,106.0774,106.346,106.0774,106.3261,5624.0
2024-03-04 11:50:00,106.85,106.91,106.75,106.84,5545.0,106.2664,106.3261,106.167,106.2565,5545.0
2024-03-04 12:00:00,106.82,106.86,106.71,106.78,4576.0,106.2366,106.2764,106.1272,106.1968,4576.0
2024-03-04 12:10:00,106.81,106.92,106.54,106.54,8604.0,106.2266,106.336,105.9581,105.9581,8604.0
2024-03-04 12:20:00,106.55,106.57,106.29,106.34,18679.0,105.968,105.9879,105.7095,105.7592,18679.0
2024-03-04 12:30:00,106.36,106.46,106.24,106.24,14843.0,105.7791,105.8785,105.6597,105.6597,14843.0
2024-03-04 12:40:00,106.21,106.63,106.21,106.6,9884.0,105.6299,106.0476,105.6299,106.0178,9884.0
2024-03-04 12:50:00,106.68,106.68,106.3,106.54,8705.0,106.0973,106.0973,105.7194,105.9581,8705.0
2024-03-04 13:00:00,106.51,106.75,106.51,106.66,4934.0,105.9283,106.167,105.9283,106.0774,4934.0
2024-03-04 13:10:00,106.65,106.7,106.47,106.51,3705.0,106.0675,106.1172,105.8885,105.9283,3705.0
2024-03-04 13:20:00,106.5,106.55,106.37,106.39,5751.0,105.9183,105.968,105.789,105.8089,5751.0
2024-03-04 13:30:00,106.41,106.51,106.35,106.42,7944.0,105.8288,105.9283,105.7691,105.8388,7944.0
2024-03-04 13:40:00,106.42,106.53,106.42,106.53,3621.0,105.8388,105.9482,105.8388,105.9482,3621.0
2024-03-04 13:50:00,106.51,106.51,106.35,106.37,4373.0,105.9283,105.9283,105.7691,105.789,4373.0
2024-03-04 14:00:00,106.37,106.43,106.33,106.39,4852.0,105.789,105.8487,105.7492,105.8089,4852.0
2024-03-04 14:10:00,106.38,106.41,106.27,106.41,5622.0,105.799,105.8288,105.6896,105.8288,5622.0
2024-03-04 14:20:00,106.42,106.42,106.1,106.23,24806.0,105.8388,105.8388,105.5205,105.6498,24806.0
2024-03-04 14:30:00,106.26,106.54,106.18,106.53,13242.0,105.6796,105.9581,105.6001,105.9482,13242.0
2024-03-04 14:40:00,106.49,106.68,106.36,106.68,6979.0,105.9084,106.0973,105.7791,106.0973,6979.0
2024-03-04 14:50:00,106.72,106.72,106.46,106.46,4401.0,106.1371,106.1371,105.8785,105.8785,4401.0
2024-03-04 15:00:00,106.42,106.66,106.4,106.66,7172.0,105.8388,106.0774,105.8189,106.0774,7172.0
2024-03-04 15:10:00,106.66,106.72,106.5,106.52,11632.0,106.0774,106.1371,105.9183,105.9382,11632.0
2024-03-04 15:20:00,106.5,106.5,106.07,106.07,14054.0,105.9183,105.9183,105.4907,105.4907,14054.0
2024-03-04 15:30:00,106.1,106.12,105.87,106.07,25388.0,105.5205,105.5404,105.2918,105.4907,25388.0
2024-03-04 15:40:00,106.09,106.26,105.75,105.82,21240.0,105.5106,105.6796,105.1724,105.242,21240.0
2024-03-04 15:50:00,105.81,105.87,105.68,105.85,97125.0,105.2321,105.2918,105.1028,105.2719,97125.0
2024-03-05 09:30:00,104.57,104.93,104.01,104.85,22581.0,103.9989,104.3569,103.4419,104.2773,22581.0
2024-03-05 09:40:00,104.95,105.07,104.58,104.82,4897.0,104.3768,104.4961,104.0088,104.2475,4897.0
2024-03-05 09:50:00,104.83,104.99,104.79,104.86,2841.0,104.2574,104.4166,104.2177,104.2873,2841.0
2024-03-05 10:00:00,104.92,105.34,104.84,105.15,24616.0,104.347,104.7647,104.2674,104.5757,24616.0
2024-03-05 10:10:00,104.97,105.42,104.5,104.54,13302.0,104.3967,104.8442,103.9292,103.969,13302.0
2024-03-05 10:20:00,104.57,104.72,104.24,104.48,11701.0,103.9989,104.148,103.6707,103.9094,11701.0
2024-03-05 10:30:00,104.42,104.51,104.05,104.12,15649.0,103.8497,103.9392,103.4817,103.5513,15649.0
2024-03-05 10:40:00,104.07,104.3,103.98,104.2,19338.0,103.5016,103.7303,103.4121,103.6309,19338.0
2024-03-05 10:50:00,104.28,104.58,104.27,104.57,9917.0,103.7104,104.0088,103.7005,103.9989,9917.0
2024-03-05 11:00:00,104.55,104.57,104.21,104.45,10623.0,103.979,103.9989,103.6408,103.8795,10623.0
2024-03-05 11:10:00,104.32,104.32,103.99,104.27,9884.0,103.7502,103.7502,103.422,103.7005,9884.0
2024-03-05 11:20:00,104.27,104.35,104.12,104.13,8556.0,103.7005,103.7801,103.5513,103.5613,8556.0
2024-03-05 11:30:00,104.1,104.19,103.9,104.0,11607.0,103.5314,103.6209,103.3325,103.432,11607.0
2024-03-05 11:40:00,104.02,104.03,103.61,103.85,11232.0,103.4519,103.4618,103.0441,103.2828,11232.0
2024-03-05 11:50:00,103.8,103.94,103.52,103.82,8645.0,103.2331,103.3723,102.9546,103.253,8645.0
2024-03-05 12:00:00,103.85,103.89,103.67,103.67,9910.0,103.2828,103.3226,103.1038,103.1038,9910.0
2024-03-05 12:10:00,103.73,103.99,103.69,103.69,8152.0,103.1634,103.422,103.1237,103.1237,8152.0
2024-03-05 12:20:00,103.7,103.95,103.67,103.87,6400.0,103.1336,103.3822,103.1038,103.3027,6400.0
2024-03-05 12:30:00,103.88,103.88,103.64,103.72,7754.0,103.3126,103.3126,103.0739,103.1535,7754.0
2024-03-05 12:40:00,103.73,103.97,103.64,103.86,4586.0,103.1634,103.4021,103.0739,103.2927,4586.0
2024-03-05 12:50:00,103.79,104.02,103.78,103.86,4562.0,103.2231,103.4519,103.2132,103.2927,4562.0
2024-03-05 13:00:00,103.85,103.85,103.52,103.71,9368.0,103.2828,103.2828,102.9546,103.1436,9368.0
2024-03-05 13:10:00,103.7,103.7,103.34,103.36,4591.0,103.1336,103.1336,102.7756,102.7955,4591.0
2024-03-05 13:20:00,103.44,103.48,103.22,103.43,5491.0,102.875,102.9148,102.6562,102.8651,5491.0
2024-03-05 13:30:00,103.41,103.53,103.26,103.26,3801.0,102.8452,102.9645,102.696,102.696,3801.0
2024-03-05 13:40:00,103.23,103.38,103.18,103.18,5806.0,102.6662,102.8154,102.6165,102.6165,5806.0
2024-03-05 13:50:00,103.15,103.34,103.0,103.11,3615.0,102.5866,102.7756,102.4374,102.5468,3615.0
2024-03-05 14:00:00,103.05,103.34,103.02,103.28,2826.0,102.4872,102.7756,102.4573,102.7159,2826.0
2024-03-05 14:10:00,103.15,103.23,103.04,103.07,2400.0,102.5866,102.6662,102.4772,102.5071,2400.0
2024-03-05 14:20:00,103.02,103.36,102.96,103.33,6256.0,102.4573,102.7955,102.3977,102.7656,6256.0
2024-03-05 14:30:00,103.37,103.4,103.09,103.09,5760.0,102.8054,102.8353,102.5269,102.5269,5760.0
2024-03-05 14:40:00,103.1,103.15,102.93,102.99,7038.0,102.5369,102.5866,102.3678,102.4275,7038.0
2024-03-05 14:50:00,102.99,103.04,102.68,102.7,7846.0,102.4275,102.4772,102.1192,102.1391,7846.0
2024-03-05 15:00:00,102.74,102.95,102.56,102.56,10178.0,102.1789,102.3877,101.9998,101.9998,10178.0
2024-03-05 15:10:00,102.55,102.72,102.43,102.71,15060.0,101.9899,102.159,101.8705,102.149,15060.0
2024-03-05 15:20:00,102.74,102.8,102.53,102.59,20352.0,102.1789,102.2385,101.97,102.0297,20352.0
2024-03-05 15:30:00,102.6,103.03,102.52,103.03,25304.0,102.0396,102.4673,101.9601,102.4673,25304.0
2024-03-05 15:40:00,103.04,103.46,102.99,103.45,20364.0,102.4772,102.8949,102.4275,102.885,20364.0
2024-03-05 15:50:00,103.46,103.81,103.37,103.8,80283.0,102.8949,103.243,102.8054,103.2331,80283.0
2024-03-06 09:30:00,105.99,106.94,105.88,106.64,26027.0,105.4111,106.3559,105.3017,106.0576,26027.0
2024-03-06 09:40:00,106.63,107.06,106.35,106.99,12154.0,106.0476,106.4753,105.7691,106.4056,12154.0
2024-03-06 09:50:00,106.96,107.04,106.72,106.91,8153.0,106.3758,106.4554,106.1371,106.3261,8153.0
2024-03-06 10:00:00,106.62,106.89,105.76,106.1,7461.0,106.0377,106.3062,105.1824,105.5205,7461.0
2024-03-06 10:10:00,106.3,106.67,106.15,106.51,9368.0,105.7194,106.0874,105.5702,105.9283,9368.0
2024-03-06 10:20:00,106.42,106.47,106.07,106.31,5443.0,105.8388,105.8885,105.4907,105.7294,5443.0
2024-03-06 10:30:00,106.22,106.37,106.09,106.15,8359.0,105.6398,105.789,105.5106,105.5702,8359.0
2024-03-06 10:40:00,106.11,106.39,106.08,106.35,12981.0,105.5305,105.8089,105.5006,105.7691,12981.0
2024-03-06 10:50:00,106.34,106.61,106.33,106.61,10782.0,105.7592,106.0277,105.7492,106.0277,10782.0
2024-03-06 11:00:00,106.61,106.85,106.5,106.65,13516.0,106.0277,106.2664,105.9183,106.0675,13516.0
2024-03-06 11:10:00,106.73,106.73,106.57,106.66,5105.0,106.1471,106.1471,105.9879,106.0774,5105.0
2024-03-06 11:20:00,106.71,106.71,106.33,106.58,5529.0,106.1272,106.1272,105.7492,105.9979,5529.0
2024-03-06 11:30:00,106.54,106.56,106.23,106.54,5900.0,105.9581,105.978,105.6498,105.9581,5900.0
2024-03-06 11:40:00,106.51,106.87,106.5,106.83,6563.0,105.9283,106.2863,105.9183,106.2465,6563.0
2024-03-06 11:50:00,106.79,107.14,106.79,107.07,12055.0,106.2067,106.5548,106.2067,106.4852,12055.0
2024-03-06 12:00:00,106.98,107.13,106.91,107.07,7345.0,106.3957,106.5449,106.3261,106.4852,7345.0
2024-03-06 12:10:00,107.11,107.29,107.04,107.05,10448.0,106.525,106.704,106.4554,106.4653,10448.0
2024-03-06 12:20:00,107.11,107.47,107.02,107.32,7945.0,106.525,106.883,106.4355,106.7338,7945.0
2024-03-06 12:30:00,107.33,107.46,107.28,107.29,5666.0,106.7438,106.8731,106.6941,106.704,5666.0
2024-03-06 12:40:00,107.27,107.29,107.09,107.09,3870.0,106.6841,106.704,106.5051,106.5051,3870.0
2024-03-06 12:50:00,107.06,107.22,106.91,107.19,3557.0,106.4753,106.6344,106.3261,106.6046,3557.0
2024-03-06 13:00:00,107.2,107.38,107.19,107.32,2500.0,106.6145,106.7935,106.6046,106.7338,2500.0
2024-03-06 13:10:00,107.27,107.48,107.26,107.38,10348.0,106.6841,106.893,106.6742,106.7935,10348.0
2024-03-06 13:20:00,107.38,107.73,107.38,107.72,7451.0,106.7935,107.1416,106.7935,107.1317,7451.0
2024-03-06 13:30:00,107.78,107.78,106.87,107.33,10808.0,107.1913,107.1913,106.2863,106.7438,10808.0
2024-03-06 13:40:00,107.42,107.55,106.7,106.75,7734.0,106.8333,106.9626,106.1172,106.167,7734.0
2024-03-06 13:50:00,106.72,107.18,106.66,107.16,6255.0,106.1371,106.5946,106.0774,106.5747,6255.0
2024-03-06 14:00:00,107.08,107.16,106.78,107.01,9859.0,106.4952,106.5747,106.1968,106.4255,9859.0
2024-03-06 14:10:00,106.94,107.04,106.34,106.63,18886.0,106.3559,106.4554,105.7592,106.0476,18886.0
2024-03-06 14:20:00,106.69,107.17,106.67,107.17,6657.0,106.1073,106.5847,106.0874,106.5847,6657.0
2024-03-06 14:30:00,107.12,107.26,106.7,106.87,6588.0,106.5349,106.6742,106.1172,106.2863,6588.0
2024-03-06 14:40:00,106.74,106.99,106.39,106.56,11737.0,106.157,106.4056,105.8089,105.978,11737.0
2024-03-06 14:50:00,106.55,106.87,106.37,106.54,7204.0,105.968,106.2863,105.789,105.9581,7204.0
2024-03-06 15:00:00,106.51,106.58,106.23,106.4,10206.0,105.9283,105.9979,105.6498,105.8189,10206.0
2024-03-06 15:10:00,106.4,106.68,106.18,106.49,11566.0,105.8189,106.0973,105.6001,105.9084,11566.0
2024-03-06 15:20:00,106.51,106.57,106.13,106.37,16995.0,105.9283,105.9879,105.5503,105.789,16995.0
2024-03-06 15:30:00,106.39,106.45,106.03,106.31,20718.0,105.8089,105.8686,105.4509,105.7294,20718.0
2024-03-06 15:40:00,106.33,106.81,106.32,106.65,25120.0,105.7492,106.2266,105.7393,106.0675,25120.0
2024-03-06 15:50:00,106.63,106.8,106.37,106.8,129446.0,106.0476,106.2167,105.789,106.2167,129446.0
2024-03-07 09:30:00,107.21,108.12,107.04,108.09,61374.0,106.6244,107.5295,106.4554,107.4996,61374.0
2024-03-07 09:40:00,108.02,108.21,107.76,108.21,12595.0,107.43,107.619,107.1714,107.619,12595.0
2024-03-07 09:50:00,108.12,108.25,107.85,108.07,9473.0,107.5295,107.6588,107.2609,107.4797,9473.0
2024-03-07 10:00:00,108.23,108.29,108.07,108.19,5496.0,107.6389,107.6985,107.4797,107.5991,5496.0
2024-03-07 10:10:00,108.24,108.97,108.23,108.66,12252.0,107.6488,108.3748,107.6389,108.0665,12252.0
2024-03-07 10:20:00,108.78,109.07,108.78,108.79,7120.0,108.1859,108.4743,108.1859,108.1958,7120.0
2024-03-07 10:30:00,108.74,108.98,108.67,108.96,9346.0,108.1461,108.3848,108.0765,108.3649,9346.0
2024-03-07 10:40:00,109.0,109.08,108.9,108.96,7858.0,108.4047,108.4842,108.3052,108.3649,7858.0
2024-03-07 10:50:00,108.97,109.01,108.59,108.94,5156.0,108.3748,108.4146,107.9969,108.345,5156.0
2024-03-07 11:00:00,108.93,109.23,108.77,109.15,9850.0,108.335,108.6334,108.1759,108.5538,9850.0
2024-03-07 11:10:00,109.17,109.36,109.08,109.27,13059.0,108.5737,108.7627,108.4842,108.6732,13059.0
2024-03-07 11:20:00,109.29,109.65,109.24,109.6,7530.0,108.6931,109.0511,108.6434,109.0014,7530.0
2024-03-07 11:30:00,109.55,109.55,109.25,109.52,8966.0,108.9517,108.9517,108.6533,108.9218,8966.0
2024-03-07 11:40:00,109.5,109.8,109.48,109.61,13087.0,108.9019,109.2003,108.882,109.0113,13087.0
2024-03-07 11:50:00,109.61,109.99,109.6,109.97,12640.0,109.0113,109.3893,109.0014,109.3694,12640.0
2024-03-07 12:00:00,109.98,110.16,109.78,110.16,49659.0,109.3793,109.5583,109.1804,109.5583,49659.0
2024-03-07 12:10:00,110.14,110.45,110.08,110.45,8792.0,109.5384,109.8467,109.4788,109.8467,8792.0
2024-03-07 12:20:00,110.52,110.55,110.14,110.28,6862.0,109.9164,109.9462,109.5384,109.6777,6862.0
2024-03-07 12:30:00,110.26,110.26,110.03,110.08,11797.0,109.6578,109.6578,109.429,109.4788,11797.0
2024-03-07 12:40:00,110.07,110.09,109.78,109.92,10433.0,109.4688,109.4887,109.1804,109.3196,10433.0
2024-03-07 12:50:00,109.94,110.17,109.87,110.13,5448.0,109.3395,109.5683,109.2699,109.5285,5448.0
2024-03-07 13:00:00,110.17,110.18,109.85,109.98,6518.0,109.5683,109.5782,109.25,109.3793,6518.0
2024-03-07 13:10:00,110.08,110.17,109.98,110.15,6602.0,109.4788,109.5683,109.3793,109.5484,6602.0
2024-03-07 13:20:00,110.15,110.15,109.96,110.01,6507.0,109.5484,109.5484,109.3594,109.4091,6507.0
2024-03-07 13:30:00,109.99,110.11,109.9,110.1,8601.0,109.3893,109.5086,109.2998,109.4987,8601.0
2024-03-07 13:40:00,110.13,110.2,109.97,110.11,12299.0,109.5285,109.5981,109.3694,109.5086,12299.0
2024-03-07 13:50:00,110.18,110.23,110.1,110.16,10982.0,109.5782,109.6279,109.4987,109.5583,10982.0
2024-03-07 14:00:00,110.14,110.18,110.0,110.1,14098.0,109.5384,109.5782,109.3992,109.4987,14098.0
2024-03-07 14:10:00,110.06,110.23,109.97,110.13,12530.0,109.4589,109.6279,109.3694,109.5285,12530.0
2024-03-07 14:20:00,110.1,110.21,110.03,110.2,12970.0,109.4987,109.6081,109.429,109.5981,12970.0
2024-03-07 14:30:00,110.23,110.27,110.11,110.17,11519.0,109.6279,109.6677,109.5086,109.5683,11519.0
2024-03-07 14:40:00,110.19,110.21,110.12,110.15,10272.0,109.5882,109.6081,109.5185,109.5484,10272.0
2024-03-07 14:50:00,110.16,110.36,110.15,110.19,17102.0,109.5583,109.7572,109.5484,109.5882,17102.0
2024-03-07 15:00:00,110.16,110.23,109.92,110.09,11333.0,109.5583,109.6279,109.3196,109.4887,11333.0
2024-03-07 15:10:00,110.09,110.13,109.93,110.07,12082.0,109.4887,109.5285,109.3296,109.4688,12082.0
2024-03-07 15:20:00,110.05,110.05,109.7,109.8,18737.0,109.4489,109.4489,109.1008,109.2003,18737.0
2024-03-07 15:30:00,109.81,110.14,109.81,110.1,25465.0,109.2102,109.5384,109.2102,109.4987,25465.0
2024-03-07 15:40:00,110.06,110.09,109.75,109.75,38150.0,109.4589,109.4887,109.1506,109.1506,38150.0
2024-03-07 15:50:00,109.77,110.32,109.77,109.97,101523.0,109.1705,109.7175,109.1705,109.3694,101523.0
2024-03-08 09:30:00,110.43,110.92,110.21,110.75,18205.0,109.8269,110.3142,109.6081,110.1451,18205.0
2024-03-08 09:40:00,110.82,110.85,110.27,110.33,8060.0,110.2147,110.2446,109.6677,109.7274,8060.0
2024-03-08 09:50:00,110.33,110.41,109.94,110.02,6786.0,109.7274,109.807,109.3395,109.4191,6786.0
2024-03-08 10:00:00,110.0,110.03,109.35,109.65,12045.0,109.3992,109.429,108.7528,109.0511,12045.0
2024-03-08 10:10:00,109.72,109.83,109.5,109.74,6204.0,109.1207,109.2301,108.9019,109.1406,6204.0
2024-03-08 10:20:00,109.79,109.88,109.51,109.79,8365.0,109.1904,109.2799,108.9119,109.1904,8365.0
2024-03-08 10:30:00,109.86,109.86,109.57,109.59,11815.0,109.26,109.26,108.9716,108.9914,11815.0
2024-03-08 10:40:00,109.63,109.7,109.27,109.59,9632.0,109.0312,109.1008,108.6732,108.9914,9632.0
2024-03-08 10:50:00,109.57,109.85,109.29,109.55,14347.0,108.9716,109.25,108.6931,108.9517,14347.0
2024-03-08 11:00:00,109.62,109.62,108.49,108.5,16153.0,109.0213,109.0213,107.8975,107.9074,16153.0
2024-03-08 11:10:00,108.34,108.73,108.3,108.52,19661.0,107.7483,108.1361,107.7085,107.9273,19661.0
2024-03-08 11:20:00,108.4,108.56,107.87,107.89,12914.0,107.8079,107.9671,107.2808,107.3007,12914.0
2024-03-08 11:30:00,107.79,108.44,107.37,108.37,11469.0,107.2013,107.8477,106.7836,107.7781,11469.0
2024-03-08 11:40:00,108.4,108.51,108.15,108.45,15038.0,107.8079,107.9173,107.5593,107.8577,15038.0
2024-03-08 11:50:00,108.57,108.75,108.44,108.44,4432.0,107.977,108.156,107.8477,107.8477,4432.0
2024-03-08 12:00:00,108.35,108.92,108.17,108.44,4345.0,107.7582,108.3251,107.5792,107.8477,4345.0
2024-03-08 12:10:00,108.49,108.85,108.33,108.51,7014.0,107.8975,108.2555,107.7383,107.9173,7014.0
2024-03-08 12:20:00,108.52,108.83,108.37,108.73,3467.0,107.9273,108.2356,107.7781,108.1361,3467.0
2024-03-08 12:30:00,108.8,108.85,108.56,108.57,2349.0,108.2058,108.2555,107.9671,107.977,2349.0
2024-03-08 12:40:00,108.68,108.69,108.3,108.48,24567.0,108.0864,108.0964,107.7085,107.8875,24567.0
2024-03-08 12:50:00,108.44,108.46,107.63,107.64,9323.0,107.8477,107.8676,107.0421,107.0521,9323.0
2024-03-08 13:00:00,107.58,107.77,107.3,107.66,7500.0,106.9924,107.1814,106.714,107.072,7500.0
2024-03-08 13:10:00,107.84,107.89,107.71,107.73,3200.0,107.251,107.3007,107.1217,107.1416,3200.0
2024-03-08 13:20:00,107.72,107.72,107.51,107.51,4137.0,107.1317,107.1317,106.9228,106.9228,4137.0
2024-03-08 13:30:00,107.4,107.5,107.04,107.39,13820.0,106.8134,106.9129,106.4554,106.8035,13820.0
2024-03-08 13:40:00,107.2,107.22,106.85,107.01,7163.0,106.6145,106.6344,106.2664,106.4255,7163.0
2024-03-08 13:50:00,107.04,107.13,106.96,107.05,7973.0,106.4554,106.5449,106.3758,106.4653,7973.0
2024-03-08 14:00:00,107.03,107.61,107.02,107.59,9918.0,106.4454,107.0223,106.4355,107.0024,9918.0
2024-03-08 14:10:00,107.58,107.7,107.41,107.62,8619.0,106.9924,107.1118,106.8234,107.0322,8619.0
2024-03-08 14:20:00,107.66,107.91,107.64,107.69,11225.0,107.072,107.3206,107.0521,107.1018,11225.0
2024-03-08 14:30:00,107.65,108.12,107.56,107.91,16909.0,107.062,107.5295,106.9725,107.3206,16909.0
2024-03-08 14:40:00,107.87,108.16,107.86,108.09,7229.0,107.2808,107.5693,107.2709,107.4996,7229.0
2024-03-08 14:50:00,108.11,108.14,107.78,107.91,10638.0,107.5195,107.5494,107.1913,107.3206,10638.0
2024-03-08 15:00:00,107.93,108.16,107.51,107.53,15602.0,107.3405,107.5693,106.9228,106.9427,15602.0
2024-03-08 15:10:00,107.41,107.45,107.21,107.25,13479.0,106.8234,106.8631,106.6244,106.6642,13479.0
2024-03-08 15:20:00,107.18,107.32,106.79,106.8,17028.0,106.5946,106.7338,106.2067,106.2167,17028.0
2024-03-08 15:30:00,106.8,107.1,106.56,106.56,18918.0,106.2167,106.515,105.978,105.978,18918.0
2024-03-08 15:40:00,106.56,106.71,106.32,106.67,29854.0,105.978,106.1272,105.7393,106.0874,29854.0
2024-03-08 15:50:00,106.75,106.79,106.08,106.15,174859.0,106.167,106.2067,105.5006,105.5702,174859.0
2024-03-11 09:30:00,105.81,106.33,105.02,106.12,32019.0,105.2321,105.7492,104.4464,105.5404,32019.0
2024-03-11 09:40:00,106.25,106.33,105.65,105.66,10300.0,105.6697,105.7492,105.073,105.0829,10300.0
2024-03-11 09:50:00,105.66,105.81,105.07,105.23,9551.0,105.0829,105.2321,104.4961,104.6553,9551.0
2024-03-11 10:00:00,105.16,105.25,104.56,104.97,18945.0,104.5856,104.6751,103.9889,104.3967,18945.0
2024-03-11 10:10:00,105.03,105.29,104.63,105.27,31462.0,104.4563,104.7149,104.0585,104.695,31462.0
2024-03-11 10:20:00,105.3,105.43,104.88,105.33,18421.0,104.7249,104.8542,104.3072,104.7547,18421.0
2024-03-11 10:30:00,105.35,105.81,105.34,105.4,6864.0,104.7746,105.2321,104.7647,104.8243,6864.0
2024-03-11 10:40:00,105.49,105.74,105.43,105.62,4505.0,104.9138,105.1625,104.8542,105.0431,4505.0
2024-03-11 10:50:00,105.65,106.01,105.65,105.99,6076.0,105.073,105.431,105.073,105.4111,6076.0
2024-03-11 11:00:00,105.98,106.14,105.87,106.01,23808.0,105.4012,105.5603,105.2918,105.431,23808.0
2024-03-11 11:10:00,106.01,106.02,105.58,105.69,10507.0,105.431,105.4409,105.0033,105.1127,10507.0
2024-03-11 11:20:00,105.7,105.71,105.25,105.25,2362.0,105.1227,105.1326,104.6751,104.6751,2362.0
2024-03-11 11:30:00,105.1,105.27,104.9,105.2,16940.0,104.526,104.695,104.3271,104.6254,16940.0
2024-03-11 11:40:00,105.16,105.18,104.95,105.09,12648.0,104.5856,104.6055,104.3768,104.516,12648.0
2024-03-11 11:50:00,105.12,105.52,105.1,105.52,5762.0,104.5459,104.9437,104.526,104.9437,5762.0
2024-03-11 12:00:00,105.39,105.41,105.1,105.22,3556.0,104.8144,104.8343,104.526,104.6453,3556.0
2024-03-11 12:10:00,105.26,105.48,105.16,105.48,5411.0,104.6851,104.9039,104.5856,104.9039,5411.0
2024-03-11 12:20:00,105.44,105.44,105.23,105.32,4349.0,104.8641,104.8641,104.6553,104.7448,4349.0
2024-03-11 12:30:00,105.36,105.6,105.35,105.49,4472.0,104.7845,105.0232,104.7746,104.9138,4472.0
2024-03-11 12:40:00,105.58,105.77,105.58,105.64,4248.0,105.0033,105.1923,105.0033,105.063,4248.0
2024-03-11 12:50:00,105.59,105.65,105.56,105.62,3751.0,105.0133,105.073,104.9835,105.0431,3751.0
2024-03-11 13:00:00,105.64,105.74,105.36,105.45,4092.0,105.063,105.1625,104.7845,104.8741,4092.0
2024-03-11 13:10:00,105.4,105.45,105.23,105.42,3188.0,104.8243,104.8741,104.6553,104.8442,3188.0
2024-03-11 13:20:00,105.5,105.74,105.45,105.67,1731.0,104.9238,105.1625,104.8741,105.0929,1731.0
2024-03-11 13:30:00,105.62,105.68,105.48,105.5,2905.0,105.0431,105.1028,104.9039,104.9238,2905.0
2024-03-11 13:40:00,105.48,105.48,105.26,105.39,1867.0,104.9039,104.9039,104.6851,104.8144,1867.0
2024-03-11 13:50:00,105.47,105.59,105.37,105.57,2348.0,104.8939,105.0133,104.7945,104.9934,2348.0
2024-03-11 14:00:00,105.68,105.69,105.45,105.48,4479.0,105.1028,105.1127,104.8741,104.9039,4479.0
2024-03-11 14:10:00,105.46,105.68,105.42,105.6,3919.0,104.884,105.1028,104.8442,105.0232,3919.0
2024-03-11 14:20:00,105.55,105.85,105.55,105.82,12295.0,104.9735,105.2719,104.9735,105.242,12295.0
2024-03-11 14:30:00,105.83,105.87,105.68,105.74,5158.0,105.252,105.2918,105.1028,105.1625,5158.0
2024-03-11 14:40:00,105.79,106.25,105.79,106.2,12030.0,105.2122,105.6697,105.2122,105.62,12030.0
2024-03-11 14:50:00,106.28,106.31,106.04,106.05,9209.0,105.6995,105.7294,105.4608,105.4708,9209.0
2024-03-11 15:00:00,106.03,106.03,105.79,105.88,16061.0,105.4509,105.4509,105.2122,105.3017,16061.0
2024-03-11 15:10:00,105.91,106.13,105.91,105.99,35347.0,105.3315,105.5503,105.3315,105.4111,35347.0
2024-03-11 15:20:00,106.03,106.28,105.92,106.0,37329.0,105.4509,105.6995,105.3415,105.4211,37329.0
2024-03-11 15:30:00,105.96,106.33,105.96,106.19,26356.0,105.3813,105.7492,105.3813,105.61,26356.0
2024-03-11 15:40:00,106.18,106.53,106.08,106.53,40864.0,105.6001,105.9482,105.5006,105.9482,40864.0
2024-03-11 15:50:00,106.6,106.6,106.17,106.4,130565.0,106.0178,106.0178,105.5901,105.8189,130565.0
2024-03-12 09:30:00,107.04,107.4,105.49,105.69,26912.0,106.4554,106.8134,104.9138,105.1127,26912.0
2024-03-12 09:40:00,105.61,105.98,105.25,105.43,13353.0,105.0332,105.4012,104.6751,104.8542,13353.0
2024-03-12 09:50:00,105.56,106.5,105.42,106.5,10894.0,104.9835,105.9183,104.8442,105.9183,10894.0
2024-03-12 10:00:00,106.5,106.7,105.81,105.82,25407.0,105.9183,106.1172,105.2321,105.242,25407.0
2024-03-12 10:10:00,105.89,106.26,105.85,106.07,17397.0,105.3117,105.6796,105.2719,105.4907,17397.0
2024-03-12 10:20:00,105.99,106.46,105.91,106.38,6547.0,105.4111,105.8785,105.3315,105.799,6547.0
2024-03-12 10:30:00,106.41,107.19,106.35,107.07,16256.0,105.8288,106.6046,105.7691,106.4852,16256.0
2024-03-12 10:40:00,107.1,107.42,107.0,107.37,8407.0,106.515,106.8333,106.4156,106.7836,8407.0
2024-03-12 10:50:00,107.44,107.44,106.85,106.99,22813.0,106.8532,106.8532,106.2664,106.4056,22813.0
2024-03-12 11:00:00,106.99,107.08,106.79,106.99,13817.0,106.4056,106.4952,106.2067,106.4056,13817.0
2024-03-12 11:10:00,107.06,107.2,106.99,107.2,4633.0,106.4753,106.6145,106.4056,106.6145,4633.0
2024-03-12 11:20:00,107.21,107.41,106.86,107.41,8673.0,106.6244,106.8234,106.2764,106.8234,8673.0
2024-03-12 11:30:00,107.41,107.41,107.07,107.28,10625.0,106.8234,106.8234,106.4852,106.6941,10625.0
2024-03-12 11:40:00,107.26,107.36,107.07,107.13,6987.0,106.6742,106.7736,106.4852,106.5449,6987.0
2024-03-12 11:50:00,107.18,107.37,107.14,107.35,9973.0,106.5946,106.7836,106.5548,106.7637,9973.0
2024-03-12 12:00:00,107.31,107.34,106.87,106.88,16660.0,106.7239,106.7537,106.2863,106.2962,16660.0
2024-03-12 12:10:00,106.91,106.96,106.62,106.66,3235.0,106.3261,106.3758,106.0377,106.0774,3235.0
2024-03-12 12:20:00,106.71,106.76,106.57,106.62,6557.0,106.1272,106.1769,105.9879,106.0377,6557.0
2024-03-12 12:30:00,106.63,106.66,106.37,106.44,8958.0,106.0476,106.0774,105.789,105.8586,8958.0
2024-03-12 12:40:00,106.4,106.4,105.76,105.94,10731.0,105.8189,105.8189,105.1824,105.3614,10731.0
2024-03-12 12:50:00,105.94,106.56,105.93,106.56,20749.0,105.3614,105.978,105.3514,105.978,20749.0
2024-03-12 13:00:00,106.57,106.78,106.34,106.42,12404.0,105.9879,106.1968,105.7592,105.8388,12404.0
2024-03-12 13:10:00,106.4,106.86,106.4,106.83,5370.0,105.8189,106.2764,105.8189,106.2465,5370.0
2024-03-12 13:20:00,106.83,107.01,106.64,106.66,3859.0,106.2465,106.4255,106.0576,106.0774,3859.0
2024-03-12 13:30:00,106.71,106.78,106.62,106.72,2872.0,106.1272,106.1968,106.0377,106.1371,2872.0
2024-03-12 13:40:00,106.68,106.77,106.55,106.59,5825.0,106.0973,106.1868,105.968,106.0078,5825.0
2024-03-12 13:50:00,106.55,106.68,106.41,106.58,7541.0,105.968,106.0973,105.8288,105.9979,7541.0
2024-03-12 14:00:00,106.6,106.68,106.52,106.66,6824.0,106.0178,106.0973,105.9382,106.0774,6824.0
2024-03-12 14:10:00,106.68,106.86,106.66,106.84,8507.0,106.0973,106.2764,106.0774,106.2565,8507.0
2024-03-12 14:20:00,106.85,106.98,106.79,106.98,9372.0,106.2664,106.3957,106.2067,106.3957,9372.0
2024-03-12 14:30:00,106.99,107.1,106.95,107.03,6589.0,106.4056,106.515,106.3659,106.4454,6589.0
2024-03-12 14:40:00,107.03,107.06,106.76,107.06,5800.0,106.4454,106.4753,106.1769,106.4753,5800.0
2024-03-12 14:50:00,107.04,107.24,107.04,107.21,5455.0,106.4554,106.6543,106.4554,106.6244,5455.0
2024-03-12 15:00:00,107.23,107.43,107.03,107.43,6656.0,106.6443,106.8432,106.4454,106.8432,6656.0
2024-03-12 15:10:00,107.41,107.57,107.39,107.47,33233.0,106.8234,106.9825,106.8035,106.883,33233.0
2024-03-12 15:20:00,107.48,107.78,107.48,107.73,11874.0,106.893,107.1913,106.893,107.1416,11874.0
2024-03-12 15:30:00,107.75,107.85,107.61,107.85,17123.0,107.1615,107.2609,107.0223,107.2609,17123.0
2024-03-12 15:40:00,107.86,108.17,107.77,108.16,29429.0,107.2709,107.5792,107.1814,107.5693,29429.0
2024-03-12 15:50:00,108.13,108.42,108.03,108.25,125468.0,107.5394,107.8278,107.44,107.6588,125468.0
2024-03-13 09:30:00,106.69,107.92,106.3,107.92,18634.0,106.1073,107.3306,105.7194,107.3306,18634.0
2024-03-13 09:40:00,108.0,108.32,107.85,108.13,26307.0,107.4101,107.7284,107.2609,107.5394,26307.0
2024-03-13 09:50:00,108.23,108.28,107.29,107.3,15885.0,107.6389,107.6886,106.704,106.714,15885.0
2024-03-13 10:00:00,107.18,107.24,106.87,106.97,10661.0,106.5946,106.6543,106.2863,106.3858,10661.0
2024-03-13 10:10:00,106.96,106.97,106.52,106.61,34139.0,106.3758,106.3858,105.9382,106.0277,34139.0
2024-03-13 10:20:00,106.54,106.73,106.44,106.61,9641.0,105.9581,106.1471,105.8586,106.0277,9641.0
2024-03-13 10:30:00,106.67,106.68,106.3,106.3,10845.0,106.0874,106.0973,105.7194,105.7194,10845.0
2024-03-13 10:40:00,106.38,106.59,106.19,106.38,10282.0,105.799,106.0078,105.61,105.799,10282.0
2024-03-13 10:50:00,106.39,106.63,106.28,106.48,16475.0,105.8089,106.0476,105.6995,105.8984,16475.0
2024-03-13 11:00:00,106.48,106.54,106.23,106.32,11269.0,105.8984,105.9581,105.6498,105.7393,11269.0
2024-03-13 11:10:00,106.3,106.31,105.83,105.85,5969.0,105.7194,105.7294,105.252,105.2719,5969.0
2024-03-13 11:20:00,105.73,105.73,105.31,105.31,8332.0,105.1525,105.1525,104.7348,104.7348,8332.0
2024-03-13 11:30:00,105.31,105.47,105.19,105.19,9299.0,104.7348,104.8939,104.6155,104.6155,9299.0
2024-03-13 11:40:00,105.11,105.3,104.81,105.3,18848.0,104.5359,104.7249,104.2376,104.7249,18848.0
2024-03-13 11:50:00,105.24,105.66,105.06,105.57,18327.0,104.6652,105.0829,104.4862,104.9934,18327.0
2024-03-13 12:00:00,105.6,105.72,105.41,105.58,7457.0,105.0232,105.1426,104.8343,105.0033,7457.0
2024-03-13 12:10:00,105.52,105.75,105.49,105.49,3513.0,104.9437,105.1724,104.9138,104.9138,3513.0
2024-03-13 12:20:00,105.52,105.52,105.15,105.16,4908.0,104.9437,104.9437,104.5757,104.5856,4908.0
2024-03-13 12:30:00,105.17,105.22,104.83,105.02,6204.0,104.5956,104.6453,104.2574,104.4464,6204.0
2024-03-13 12:40:00,105.09,105.21,104.96,105.17,4724.0,104.516,104.6354,104.3867,104.5956,4724.0
2024-03-13 12:50:00,105.2,105.27,105.05,105.18,3481.0,104.6254,104.695,104.4762,104.6055,3481.0
2024-03-13 13:00:00,105.26,105.59,105.23,105.59,4709.0,104.6851,105.0133,104.6553,105.0133,4709.0
2024-03-13 13:10:00,105.56,105.7,105.43,105.67,6933.0,104.9835,105.1227,104.8542,105.0929,6933.0
2024-03-13 13:20:00,105.76,105.95,105.75,105.87,5913.0,105.1824,105.3713,105.1724,105.2918,5913.0
2024-03-13 13:30:00,105.88,105.92,105.67,105.67,5890.0,105.3017,105.3415,105.0929,105.0929,5890.0
2024-03-13 13:40:00,105.69,105.83,105.66,105.66,3486.0,105.1127,105.252,105.0829,105.0829,3486.0
2024-03-13 13:50:00,105.67,105.91,105.67,105.86,9036.0,105.0929,105.3315,105.0929,105.2818,9036.0
2024-03-13 14:00:00,105.76,105.82,105.68,105.71,2782.0,105.1824,105.242,105.1028,105.1326,2782.0
2024-03-13 14:10:00,105.7,105.83,105.69,105.76,5203.0,105.1227,105.252,105.1127,105.1824,5203.0
2024-03-13 14:20:00,105.75,105.84,105.75,105.77,3801.0,105.1724,105.2619,105.1724,105.1923,3801.0
2024-03-13 14:30:00,105.82,105.93,105.8,105.9,21632.0,105.242,105.3514,105.2221,105.3216,21632.0
2024-03-13 14:40:00,105.89,106.0,105.88,105.96,11630.0,105.3117,105.4211,105.3017,105.3813,11630.0
2024-03-13 14:50:00,106.0,106.05,105.9,105.94,20725.0,105.4211,105.4708,105.3216,105.3614,20725.0
2024-03-13 15:00:00,105.94,106.05,105.8,105.93,8927.0,105.3614,105.4708,105.2221,105.3514,8927.0
2024-03-13 15:10:00,105.94,105.97,105.82,105.86,7981.0,105.3614,105.3912,105.242,105.2818,7981.0
2024-03-13 15:20:00,105.86,105.87,105.26,105.45,22714.0,105.2818,105.2918,104.6851,104.8741,22714.0
2024-03-13 15:30:00,105.43,105.74,105.41,105.49,25572.0,104.8542,105.1625,104.8343,104.9138,25572.0
2024-03-13 15:40:00,105.51,105.96,105.46,105.96,27927.0,104.9337,105.3813,104.884,105.3813,27927.0
2024-03-13 15:50:00,105.94,105.95,105.35,105.46,119385.0,105.3614,105.3713,104.7746,104.884,119385.0
2024-03-14 09:30:00,105.83,106.14,105.56,106.14,10490.0,105.252,105.5603,104.9835,105.5603,10490.0
2024-03-14 09:40:00,106.22,106.23,105.52,105.52,2827.0,105.6398,105.6498,104.9437,104.9437,2827.0
2024-03-14 09:50:00,105.01,105.09,104.8,104.81,4348.0,104.4365,104.516,104.2276,104.2376,4348.0
2024-03-14 10:00:00,104.74,105.13,104.6,105.11,10652.0,104.1679,104.5558,104.0287,104.5359,10652.0
2024-03-14 10:10:00,105.12,105.37,105.03,105.03,6694.0,104.5459,104.7945,104.4563,104.4563,6694.0
2024-03-14 10:20:00,105.08,105.32,104.96,105.31,6241.0,104.5061,104.7448,104.3867,104.7348,6241.0
2024-03-14 10:30:00,105.34,105.5,105.15,105.15,3161.0,104.7647,104.9238,104.5757,104.5757,3161.0
2024-03-14 10:40:00,105.15,105.2,104.91,104.91,4708.0,104.5757,104.6254,104.337,104.337,4708.0
2024-03-14 10:50:00,104.91,104.99,104.8,104.9,9155.0,104.337,104.4166,104.2276,104.3271,9155.0
2024-03-14 11:00:00,104.95,105.15,104.75,104.8,12229.0,104.3768,104.5757,104.1779,104.2276,12229.0
2024-03-14 11:10:00,104.84,105.1,104.67,104.67,6400.0,104.2674,104.526,104.0983,104.0983,6400.0
2024-03-14 11:20:00,104.52,104.52,104.07,104.14,8248.0,103.9491,103.9491,103.5016,103.5712,8248.0
2024-03-14 11:30:00,104.14,104.32,104.1,104.17,4188.0,103.5712,103.7502,103.5314,103.601,4188.0
2024-03-14 11:40:00,104.2,104.35,104.08,104.23,1500.0,103.6309,103.7801,103.5115,103.6607,1500.0
2024-03-14 11:50:00,104.2,104.45,104.15,104.45,4182.0,103.6309,103.8795,103.5812,103.8795,4182.0
2024-03-14 12:00:00,104.42,104.48,104.2,104.22,7684.0,103.8497,103.9094,103.6309,103.6508,7684.0
2024-03-14 12:10:00,104.24,104.35,104.1,104.31,13565.0,103.6707,103.7801,103.5314,103.7403,13565.0
2024-03-14 12:20:00,104.27,104.48,104.27,104.38,3810.0,103.7005,103.9094,103.7005,103.8099,3810.0
2024-03-14 12:30:00,104.4,104.51,104.35,104.46,1801.0,103.8298,103.9392,103.7801,103.8895,1801.0
2024-03-14 12:40:00,104.47,104.47,104.28,104.3,2773.0,103.8994,103.8994,103.7104,103.7303,2773.0
2024-03-14 12:50:00,104.28,104.55,104.21,104.22,9024.0,103.7104,103.979,103.6408,103.6508,9024.0
2024-03-14 13:00:00,104.3,104.31,104.2,104.26,8032.0,103.7303,103.7403,103.6309,103.6906,8032.0
2024-03-14 13:10:00,104.23,104.24,103.94,103.98,6319.0,103.6607,103.6707,103.3723,103.4121,6319.0
2024-03-14 13:20:00,103.93,104.14,103.92,104.14,5613.0,103.3624,103.5712,103.3524,103.5712,5613.0
2024-03-14 13:30:00,104.05,104.21,103.91,104.18,5602.0,103.4817,103.6408,103.3425,103.611,5602.0
2024-03-14 13:40:00,104.18,104.22,104.1,104.22,4328.0,103.611,103.6508,103.5314,103.6508,4328.0
2024-03-14 13:50:00,104.23,104.59,104.22,104.59,3992.0,103.6607,104.0188,103.6508,104.0188,3992.0
2024-03-14 14:00:00,104.65,104.88,104.63,104.84,5476.0,104.0784,104.3072,104.0585,104.2674,5476.0
2024-03-14 14:10:00,104.89,104.95,104.68,104.68,3634.0,104.3171,104.3768,104.1083,104.1083,3634.0
2024-03-14 14:20:00,104.74,104.74,104.63,104.63,2850.0,104.1679,104.1679,104.0585,104.0585,2850.0
2024-03-14 14:30:00,104.65,104.68,104.43,104.46,8719.0,104.0784,104.1083,103.8596,103.8895,8719.0
2024-03-14 14:40:00,104.42,104.52,104.34,104.45,6019.0,103.8497,103.9491,103.7701,103.8795,6019.0
2024-03-14 14:50:00,104.45,104.5,104.17,104.21,13741.0,103.8795,103.9292,103.601,103.6408,13741.0
2024-03-14 15:00:00,104.21,104.23,103.75,103.81,13338.0,103.6408,103.6607,103.1833,103.243,13338.0
2024-03-14 15:10:00,103.83,103.88,103.38,103.45,26916.0,103.2629,103.3126,102.8154,102.885,26916.0
2024-03-14 15:20:00,103.45,103.47,103.04,103.18,43160.0,102.885,102.9049,102.4772,102.6165,43160.0
2024-03-14 15:30:00,103.18,103.18,102.74,103.15,23339.0,102.6165,102.6165,102.1789,102.5866,23339.0
2024-03-14 15:40:00,103.16,103.9,103.12,103.83,24480.0,102.5966,103.3325,102.5568,103.2629,24480.0
2024-03-14 15:50:00,103.87,104.05,103.72,103.86,100477.0,103.3027,103.4817,103.1535,103.2927,100477.0
2024-03-15 09:30:00,103.06,104.09,102.53,103.87,106191.0,102.4971,103.5215,101.97,103.3027,106191.0
2024-03-15 09:40:00,103.98,104.01,103.3,103.42,10736.0,103.4121,103.4419,102.7358,102.8551,10736.0
2024-03-15 09:50:00,103.45,104.09,103.44,103.62,14218.0,102.885,103.5215,102.875,103.0541,14218.0
2024-03-15 10:00:00,103.61,103.68,102.93,103.16,14428.0,103.0441,103.1137,102.3678,102.5966,14428.0
2024-03-15 10:10:00,103.27,103.83,103.26,103.43,13228.0,102.706,103.2629,102.696,102.8651,13228.0
2024-03-15 10:20:00,103.44,103.9,103.2,103.84,17377.0,102.875,103.3325,102.6363,103.2728,17377.0
2024-03-15 10:30:00,103.84,104.3,103.77,104.1,13102.0,103.2728,103.7303,103.2032,103.5314,13102.0
2024-03-15 10:40:00,104.12,104.34,103.97,104.23,11843.0,103.5513,103.7701,103.4021,103.6607,11843.0
2024-03-15 10:50:00,104.18,104.26,103.79,103.91,14737.0,103.611,103.6906,103.2231,103.3425,14737.0
2024-03-15 11:00:00,103.91,103.95,103.47,103.51,7819.0,103.3425,103.3822,102.9049,102.9447,7819.0
2024-03-15 11:10:00,103.57,103.71,103.4,103.45,5225.0,103.0043,103.1436,102.8353,102.885,5225.0
2024-03-15 11:20:00,103.41,103.5,103.21,103.43,5100.0,102.8452,102.9347,102.6463,102.8651,5100.0
2024-03-15 11:30:00,103.43,103.44,103.15,103.21,4634.0,102.8651,102.875,102.5866,102.6463,4634.0
2024-03-15 11:40:00,103.21,103.36,103.14,103.14,4024.0,102.6463,102.7955,102.5767,102.5767,4024.0
2024-03-15 11:50:00,103.1,103.39,103.1,103.32,8420.0,102.5369,102.8253,102.5369,102.7557,8420.0
2024-03-15 12:00:00,103.35,103.43,103.11,103.24,7492.0,102.7855,102.8651,102.5468,102.6761,7492.0
2024-03-15 12:10:00,103.26,103.31,103.01,103.05,4502.0,102.696,102.7457,102.4474,102.4872,4502.0
2024-03-15 12:20:00,103.07,103.31,103.07,103.16,6347.0,102.5071,102.7457,102.5071,102.5966,6347.0
2024-03-15 12:30:00,103.2,103.61,103.17,103.44,8138.0,102.6363,103.0441,102.6065,102.875,8138.0
2024-03-15 12:40:00,103.55,103.67,103.38,103.57,3027.0,102.9844,103.1038,102.8154,103.0043,3027.0
2024-03-15 12:50:00,103.55,103.55,103.22,103.22,5330.0,102.9844,102.9844,102.6562,102.6562,5330.0
2024-03-15 13:00:00,103.17,103.53,103.16,103.51,3623.0,102.6065,102.9645,102.5966,102.9447,3623.0
2024-03-15 13:10:00,103.45,103.62,103.45,103.5,1485.0,102.885,103.0541,102.885,102.9347,1485.0
2024-03-15 13:20:00,103.57,103.69,103.5,103.55,2837.0,103.0043,103.1237,102.9347,102.9844,2837.0
2024-03-15 13:30:00,103.5,103.65,103.5,103.63,1977.0,102.9347,103.0839,102.9347,103.064,1977.0
2024-03-15 13:40:00,103.63,103.7,103.51,103.55,2047.0,103.064,103.1336,102.9447,102.9844,2047.0
2024-03-15 13:50:00,103.49,103.76,103.48,103.66,6876.0,102.9248,103.1933,102.9148,103.0938,6876.0
2024-03-15 14:00:00,103.69,103.76,103.54,103.61,3770.0,103.1237,103.1933,102.9745,103.0441,3770.0
2024-03-15 14:10:00,103.59,103.6,103.39,103.47,3481.0,103.0242,103.0342,102.8253,102.9049,3481.0
2024-03-15 14:20:00,103.45,103.5,103.32,103.44,15883.0,102.885,102.9347,102.7557,102.875,15883.0
2024-03-15 14:30:00,103.45,103.5,103.35,103.47,4348.0,102.885,102.9347,102.7855,102.9049,4348.0
2024-03-15 14:40:00,103.48,103.6,103.4,103.57,2737.0,102.9148,103.0342,102.8353,103.0043,2737.0
2024-03-15 14:50:00,103.5,103.71,103.5,103.62,4306.0,102.9347,103.1436,102.9347,103.0541,4306.0
2024-03-15 15:00:00,103.58,103.81,103.58,103.77,5941.0,103.0143,103.243,103.0143,103.2032,5941.0
2024-03-15 15:10:00,103.74,103.88,103.65,103.68,6360.0,103.1734,103.3126,103.0839,103.1137,6360.0
2024-03-15 15:20:00,103.67,103.88,103.55,103.82,10064.0,103.1038,103.3126,102.9844,103.253,10064.0
2024-03-15 15:30:00,103.79,103.88,103.65,103.68,11407.0,103.2231,103.3126,103.0839,103.1137,11407.0
2024-03-15 15:40:00,103.68,103.85,103.68,103.84,8740.0,103.1137,103.2828,103.1137,103.2728,8740.0
2024-03-15 15:50:00,103.83,104.0,103.03,103.07,126919.0,103.2629,103.432,102.4673,102.5071,126919.0
2024-03-18 09:30:00,104.25,105.24,104.25,104.73,24562.0,103.6806,104.6652,103.6806,104.158,24562.0
2024-03-18 09:40:00,104.71,104.84,104.31,104.42,41747.0,104.1381,104.2674,103.7403,103.8497,41747.0
2024-03-18 09:50:00,104.49,104.76,104.06,104.37,15492.0,103.9193,104.1878,103.4916,103.8,15492.0
2024-03-18 10:00:00,104.29,104.63,104.0,104.51,21067.0,103.7204,104.0585,103.432,103.9392,21067.0
2024-03-18 10:10:00,104.69,104.69,104.18,104.18,5163.0,104.1182,104.1182,103.611,103.611,5163.0
2024-03-18 10:20:00,104.18,104.32,104.01,104.17,10248.0,103.611,103.7502,103.4419,103.601,10248.0
2024-03-18 10:30:00,104.13,104.19,103.88,104.05,7015.0,103.5613,103.6209,103.3126,103.4817,7015.0
2024-03-18 10:40:00,104.06,104.35,104.05,104.21,7415.0,103.4916,103.7801,103.4817,103.6408,7415.0
2024-03-18 10:50:00,104.2,104.4,104.18,104.28,5205.0,103.6309,103.8298,103.611,103.7104,5205.0
2024-03-18 11:00:00,104.31,104.35,104.15,104.3,10603.0,103.7403,103.7801,103.5812,103.7303,10603.0
2024-03-18 11:10:00,104.27,104.29,103.68,103.83,15555.0,103.7005,103.7204,103.1137,103.2629,15555.0
2024-03-18 11:20:00,103.85,103.94,103.64,103.72,9585.0,103.2828,103.3723,103.0739,103.1535,9585.0
2024-03-18 11:30:00,103.77,103.77,103.37,103.65,7318.0,103.2032,103.2032,102.8054,103.0839,7318.0
2024-03-18 11:40:00,103.61,103.73,103.48,103.51,5375.0,103.0441,103.1634,102.9148,102.9447,5375.0
2024-03-18 11:50:00,103.53,103.56,103.18,103.33,22839.0,102.9645,102.9944,102.6165,102.7656,22839.0
2024-03-18 12:00:00,103.33,103.36,103.19,103.35,14563.0,102.7656,102.7955,102.6264,102.7855,14563.0
2024-03-18 12:10:00,103.36,103.64,103.36,103.5,12300.0,102.7955,103.0739,102.7955,102.9347,12300.0
2024-03-18 12:20:00,103.49,103.6,103.45,103.55,7079.0,102.9248,103.0342,102.885,102.9844,7079.0
2024-03-18 12:30:00,103.57,103.84,103.57,103.71,12479.0,103.0043,103.2728,103.0043,103.1436,12479.0
2024-03-18 12:40:00,103.73,103.76,103.29,103.29,31223.0,103.1634,103.1933,102.7259,102.7259,31223.0
2024-03-18 12:50:00,103.29,103.32,102.92,103.04,8782.0,102.7259,102.7557,102.3579,102.4772,8782.0
2024-03-18 13:00:00,102.85,103.0,102.73,102.85,6385.0,102.2883,102.4374,102.1689,102.2883,6385.0
2024-03-18 13:10:00,102.81,102.95,102.81,102.86,5466.0,102.2485,102.3877,102.2485,102.2982,5466.0
2024-03-18 13:20:00,102.84,103.31,102.84,103.31,13822.0,102.2783,102.7457,102.2783,102.7457,13822.0
2024-03-18 13:30:00,103.34,103.36,103.16,103.19,6330.0,102.7756,102.7955,102.5966,102.6264,6330.0
2024-03-18 13:40:00,103.15,103.19,103.02,103.11,4258.0,102.5866,102.6264,102.4573,102.5468,4258.0
2024-03-18 13:50:00,103.17,103.25,102.95,103.19,5238.0,102.6065,102.6861,102.3877,102.6264,5238.0
2024-03-18 14:00:00,103.19,103.25,103.1,103.23,5694.0,102.6264,102.6861,102.5369,102.6662,5694.0
2024-03-18 14:10:00,103.25,103.28,103.05,103.17,8811.0,102.6861,102.7159,102.4872,102.6065,8811.0
2024-03-18 14:20:00,103.17,103.38,103.13,103.36,7720.0,102.6065,102.8154,102.5667,102.7955,7720.0
2024-03-18 14:30:00,103.34,103.53,103.29,103.45,8711.0,102.7756,102.9645,102.7259,102.885,8711.0
2024-03-18 14:40:00,103.43,103.44,103.15,103.38,8239.0,102.8651,102.875,102.5866,102.8154,8239.0
2024-03-18 14:50:00,103.35,103.41,103.19,103.29,8746.0,102.7855,102.8452,102.6264,102.7259,8746.0
2024-03-18 15:00:00,103.27,103.52,103.21,103.49,8437.0,102.706,102.9546,102.6463,102.9248,8437.0
2024-03-18 15:10:00,103.47,103.49,103.17,103.22,9241.0,102.9049,102.9248,102.6065,102.6562,9241.0
2024-03-18 15:20:00,103.22,103.34,103.21,103.24,12777.0,102.6562,102.7756,102.6463,102.6761,12777.0
2024-03-18 15:30:00,103.27,103.55,103.23,103.48,17058.0,102.706,102.9844,102.6662,102.9148,17058.0
2024-03-18 15:40:00,103.5,103.51,103.26,103.38,26765.0,102.9347,102.9447,102.696,102.8154,26765.0
2024-03-18 15:50:00,103.37,103.38,102.69,102.87,123528.0,102.8054,102.8154,102.1291,102.3081,123528.0
2024-03-19 09:30:00,101.86,102.4,101.5,102.03,39204.0,101.3037,101.8407,100.9456,101.4727,39204.0
2024-03-19 09:40:00,101.96,102.44,101.77,102.17,56958.0,101.4031,101.8805,101.2142,101.612,56958.0
2024-03-19 09:50:00,102.12,102.58,102.03,102.36,18361.0,101.5622,102.0197,101.4727,101.8009,18361.0
2024-03-19 10:00:00,102.4,102.76,102.29,102.5,11304.0,101.8407,102.1987,101.7313,101.9402,11304.0
2024-03-19 10:10:00,102.45,102.5,102.11,102.12,39652.0,101.8904,101.9402,101.5523,101.5622,39652.0
2024-03-19 10:20:00,102.14,102.22,101.83,101.87,16885.0,101.5821,101.6617,101.2738,101.3136,16885.0
2024-03-19 10:30:00,101.86,102.0,101.71,101.86,26022.0,101.3037,101.4429,101.1545,101.3037,26022.0
2024-03-19 10:40:00,101.9,102.31,101.86,102.18,17597.0,101.3434,101.7512,101.3037,101.6219,17597.0
2024-03-19 10:50:00,102.2,102.23,102.05,102.1,12726.0,101.6418,101.6716,101.4926,101.5424,12726.0
2024-03-19 11:00:00,102.09,102.35,102.06,102.2,6899.0,101.5324,101.791,101.5026,101.6418,6899.0
2024-03-19 11:10:00,102.22,102.22,101.88,101.93,14440.0,101.6617,101.6617,101.3236,101.3733,14440.0
2024-03-19 11:20:00,101.91,102.02,101.84,101.98,32359.0,101.3534,101.4628,101.2838,101.423,32359.0
2024-03-19 11:30:00,102.02,102.28,101.94,102.21,15770.0,101.4628,101.7214,101.3832,101.6518,15770.0
2024-03-19 11:40:00,102.22,102.22,101.96,102.01,10414.0,101.6617,101.6617,101.4031,101.4528,10414.0
2024-03-19 11:50:00,102.04,102.07,101.94,102.07,10644.0,101.4827,101.5125,101.3832,101.5125,10644.0
2024-03-19 12:00:00,102.09,102.5,102.08,102.49,15802.0,101.5324,101.9402,101.5225,101.9302,15802.0
2024-03-19 12:10:00,102.47,102.86,102.43,102.82,10274.0,101.9103,102.2982,101.8705,102.2584,10274.0
2024-03-19 12:20:00,102.79,103.02,102.76,102.84,11104.0,102.2286,102.4573,102.1987,102.2783,11104.0
2024-03-19 12:30:00,102.93,103.3,102.93,103.3,7925.0,102.3678,102.7358,102.3678,102.7358,7925.0
2024-03-19 12:40:00,103.29,103.7,103.29,103.53,12150.0,102.7259,103.1336,102.7259,102.9645,12150.0
2024-03-19 12:50:00,103.57,103.79,103.5,103.52,15798.0,103.0043,103.2231,102.9347,102.9546,15798.0
2024-03-19 13:00:00,103.54,103.79,103.48,103.5,20628.0,102.9745,103.2231,102.9148,102.9347,20628.0
2024-03-19 13:10:00,103.47,103.67,103.46,103.46,11271.0,102.9049,103.1038,102.8949,102.8949,11271.0
2024-03-19 13:20:00,103.47,103.66,103.39,103.64,7316.0,102.9049,103.0938,102.8253,103.0739,7316.0
2024-03-19 13:30:00,103.67,103.77,103.55,103.55,7670.0,103.1038,103.2032,102.9844,102.9844,7670.0
2024-03-19 13:40:00,103.56,103.58,103.41,103.47,7093.0,102.9944,103.0143,102.8452,102.9049,7093.0
2024-03-19 13:50:00,103.4,103.4,103.13,103.21,6740.0,102.8353,102.8353,102.5667,102.6463,6740.0
2024-03-19 14:00:00,103.21,103.24,103.15,103.19,6159.0,102.6463,102.6761,102.5866,102.6264,6159.0
2024-03-19 14:10:00,103.22,103.35,103.16,103.28,18837.0,102.6562,102.7855,102.5966,102.7159,18837.0
2024-03-19 14:20:00,103.28,103.29,103.18,103.27,6536.0,102.7159,102.7259,102.6165,102.706,6536.0
2024-03-19 14:30:00,103.27,103.75,103.27,103.65,92929.0,102.706,103.1833,102.706,103.0839,92929.0
2024-03-19 14:40:00,103.66,103.7,103.44,103.48,34643.0,103.0938,103.1336,102.875,102.9148,34643.0
2024-03-19 14:50:00,103.48,103.49,103.05,103.16,20492.0,102.9148,102.9248,102.4872,102.5966,20492.0
2024-03-19 15:00:00,103.2,103.25,103.06,103.08,9559.0,102.6363,102.6861,102.4971,102.517,9559.0
2024-03-19 15:10:00,103.07,103.12,102.93,103.09,12293.0,102.5071,102.5568,102.3678,102.5269,12293.0
2024-03-19 15:20:00,103.09,103.13,102.91,102.99,14775.0,102.5269,102.5667,102.3479,102.4275,14775.0
2024-03-19 15:30:00,102.95,103.11,102.94,103.04,48717.0,102.3877,102.5468,102.3778,102.4772,48717.0
2024-03-19 15:40:00,103.06,103.55,103.0,103.55,38047.0,102.4971,102.9844,102.4374,102.9844,38047.0
2024-03-19 15:50:00,103.59,103.66,103.38,103.5,140489.0,103.0242,103.0938,102.8154,102.9347,140489.0
2024-03-20 09:30:00,103.99,105.07,103.99,105.05,96159.0,103.422,104.4961,103.422,104.4762,96159.0
2024-03-20 09:40:00,104.98,105.67,104.62,105.67,41047.0,104.4066,105.0929,104.0486,105.0929,41047.0
2024-03-20 09:50:00,105.76,106.45,105.53,106.2,68055.0,105.1824,105.8686,104.9536,105.62,68055.0
2024-03-20 10:00:00,106.2,106.41,106.06,106.13,31707.0,105.62,105.8288,105.4807,105.5503,31707.0
2024-03-20 10:10:00,106.15,106.17,105.83,105.87,33008.0,105.5702,105.5901,105.252,105.2918,33008.0
2024-03-20 10:20:00,105.89,106.12,105.67,106.05,58262.0,105.3117,105.5404,105.0929,105.4708,58262.0
2024-03-20 10:30:00,106.13,106.19,105.7,105.92,21112.0,105.5503,105.61,105.1227,105.3415,21112.0
2024-03-20 10:40:00,106.0,106.0,105.71,105.82,14546.0,105.4211,105.4211,105.1326,105.242,14546.0
2024-03-20 10:50:00,105.82,106.15,105.82,106.05,20923.0,105.242,105.5702,105.242,105.4708,20923.0
2024-03-20 11:00:00,106.04,106.1,105.94,106.07,13542.0,105.4608,105.5205,105.3614,105.4907,13542.0
2024-03-20 11:10:00,106.08,106.13,105.91,105.96,10436.0,105.5006,105.5503,105.3315,105.3813,10436.0
2024-03-20 11:20:00,105.97,105.98,105.78,105.93,14666.0,105.3912,105.4012,105.2023,105.3514,14666.0
2024-03-20 11:30:00,105.96,105.96,105.76,105.85,8373.0,105.3813,105.3813,105.1824,105.2719,8373.0
2024-03-20 11:40:00,105.87,105.95,105.48,105.48,9262.0,105.2918,105.3713,104.9039,104.9039,9262.0
2024-03-20 11:50:00,105.51,105.63,105.41,105.52,10932.0,104.9337,105.0531,104.8343,104.9437,10932.0
2024-03-20 12:00:00,105.51,105.69,105.46,105.68,11790.0,104.9337,105.1127,104.884,105.1028,11790.0
2024-03-20 12:10:00,105.65,105.68,105.51,105.53,7907.0,105.073,105.1028,104.9337,104.9536,7907.0
2024-03-20 12:20:00,105.55,105.61,105.41,105.53,9450.0,104.9735,105.0332,104.8343,104.9536,9450.0
2024-03-20 12:30:00,105.53,105.55,105.3,105.47,7868.0,104.9536,104.9735,104.7249,104.8939,7868.0
2024-03-20 12:40:00,105.45,105.52,105.11,105.19,7453.0,104.8741,104.9437,104.5359,104.6155,7453.0
2024-03-20 12:50:00,105.2,105.22,105.11,105.19,7985.0,104.6254,104.6453,104.5359,104.6155,7985.0
2024-03-20 13:00:00,105.19,105.23,105.1,105.11,5962.0,104.6155,104.6553,104.526,104.5359,5962.0
2024-03-20 13:10:00,105.11,105.19,104.98,105.14,10563.0,104.5359,104.6155,104.4066,104.5657,10563.0
2024-03-20 13:20:00,105.16,105.2,105.06,105.13,6196.0,104.5856,104.6254,104.4862,104.5558,6196.0
2024-03-20 13:30:00,105.15,105.25,105.08,105.14,13551.0,104.5757,104.6751,104.5061,104.5657,13551.0
2024-03-20 13:40:00,105.18,105.18,105.0,105.16,8530.0,104.6055,104.6055,104.4265,104.5856,8530.0
2024-03-20 13:50:00,105.18,105.35,105.04,105.34,7020.0,104.6055,104.7746,104.4663,104.7647,7020.0
2024-03-20 14:00:00,105.38,106.84,105.38,106.45,44913.0,104.8044,106.2565,104.8044,105.8686,44913.0
2024-03-20 14:10:00,106.48,106.64,105.89,105.95,21623.0,105.8984,106.0576,105.3117,105.3713,21623.0
2024-03-20 14:20:00,105.85,106.31,105.84,106.19,21846.0,105.2719,105.7294,105.2619,105.61,21846.0
2024-03-20 14:30:00,106.27,106.39,105.44,106.17,37697.0,105.6896,105.8089,104.8641,105.5901,37697.0
2024-03-20 14:40:00,106.26,106.9,106.02,106.81,38138.0,105.6796,106.3161,105.4409,106.2266,38138.0
2024-03-20 14:50:00,106.77,106.85,106.38,106.46,31787.0,106.1868,106.2664,105.799,105.8785,31787.0
2024-03-20 15:00:00,106.45,107.03,106.34,106.97,30568.0,105.8686,106.4454,105.7592,106.3858,30568.0
2024-03-20 15:10:00,106.97,107.34,106.85,107.26,46796.0,106.3858,106.7537,106.2664,106.6742,46796.0
2024-03-20 15:20:00,107.25,107.39,107.07,107.34,27878.0,106.6642,106.8035,106.4852,106.7537,27878.0
2024-03-20 15:30:00,107.36,107.8,107.36,107.49,44484.0,106.7736,107.2112,106.7736,106.9029,44484.0
2024-03-20 15:40:00,107.5,107.59,106.98,107.05,49074.0,106.9129,107.0024,106.3957,106.4653,49074.0
2024-03-20 15:50:00,107.01,107.16,106.78,107.13,166033.0,106.4255,106.5747,106.1968,106.5449,166033.0
2024-03-21 09:30:00,109.53,109.71,108.85,109.38,27983.0,108.9318,109.1108,108.2555,108.7826,27983.0
2024-03-21 09:40:00,109.41,109.69,109.19,109.21,9620.0,108.8124,109.0909,108.5936,108.6135,9620.0
2024-03-21 09:50:00,109.39,109.57,109.17,109.51,10534.0,108.7925,108.9716,108.5737,108.9119,10534.0
2024-03-21 10:00:00,109.61,110.13,109.56,110.13,19441.0,109.0113,109.5285,108.9616,109.5285,19441.0
2024-03-21 10:10:00,110.09,110.72,109.85,110.72,14830.0,109.4887,110.1153,109.25,110.1153,14830.0
2024-03-21 10:20:00,110.68,111.02,110.59,110.96,40652.0,110.0755,110.4136,109.986,110.354,40652.0
2024-03-21 10:30:00,110.98,111.47,110.83,111.29,21622.0,110.3739,110.8612,110.2247,110.6822,21622.0
2024-03-21 10:40:00,111.25,111.45,111.12,111.34,12510.0,110.6424,110.8413,110.5131,110.7319,12510.0
2024-03-21 10:50:00,111.42,111.45,111.17,111.19,10472.0,110.8114,110.8413,110.5628,110.5827,10472.0
2024-03-21 11:00:00,111.22,111.31,110.79,110.87,20779.0,110.6125,110.702,110.1849,110.2645,20779.0
2024-03-21 11:10:00,110.92,110.99,110.58,110.66,9394.0,110.3142,110.3838,109.976,110.0556,9394.0
2024-03-21 11:20:00,110.73,111.27,110.72,111.23,20925.0,110.1252,110.6623,110.1153,110.6225,20925.0
2024-03-21 11:30:00,111.15,111.64,111.05,111.63,10466.0,110.5429,111.0302,110.4435,111.0203,10466.0
2024-03-21 11:40:00,111.72,112.12,111.66,112.05,17786.0,111.1098,111.5076,111.0501,111.438,17786.0
2024-03-21 11:50:00,112.13,112.45,112.12,112.24,59185.0,111.5176,111.8358,111.5076,111.627,59185.0
2024-03-21 12:00:00,112.28,112.43,112.07,112.26,21357.0,111.6668,111.8159,111.4579,111.6469,21357.0
2024-03-21 12:10:00,112.3,112.76,112.29,112.66,28409.0,111.6866,112.1441,111.6767,112.0447,28409.0
2024-03-21 12:20:00,112.68,112.9,112.57,112.75,19895.0,112.0646,112.2834,111.9552,112.1342,19895.0
2024-03-21 12:30:00,112.78,112.9,112.46,112.86,18306.0,112.164,112.2834,111.8458,112.2436,18306.0
2024-03-21 12:40:00,112.85,112.96,112.33,112.42,22449.0,112.2336,112.343,111.7165,111.806,22449.0
2024-03-21 12:50:00,112.44,113.0,112.44,112.92,23691.0,111.8259,112.3828,111.8259,112.3033,23691.0
2024-03-21 13:00:00,112.94,113.0,112.63,112.68,15623.0,112.3231,112.3828,112.0148,112.0646,15623.0
2024-03-21 13:10:00,112.7,112.8,112.53,112.64,16617.0,112.0845,112.1839,111.9154,112.0248,16617.0
2024-03-21 13:20:00,112.67,112.87,112.58,112.83,8561.0,112.0546,112.2535,111.9651,112.2137,8561.0
2024-03-21 13:30:00,112.8,112.91,112.57,112.66,18205.0,112.1839,112.2933,111.9552,112.0447,18205.0
2024-03-21 13:40:00,112.68,112.71,112.38,112.42,8587.0,112.0646,112.0944,111.7662,111.806,8587.0
2024-03-21 13:50:00,112.43,112.43,111.87,111.97,41464.0,111.8159,111.8159,111.259,111.3584,41464.0
2024-03-21 14:00:00,111.94,112.0,111.27,111.28,22786.0,111.3286,111.3883,110.6623,110.6722,22786.0
2024-03-21 14:10:00,111.2,111.43,111.14,111.4,18201.0,110.5927,110.8214,110.533,110.7916,18201.0
2024-03-21 14:20:00,111.42,111.84,111.42,111.75,14582.0,110.8114,111.2292,110.8114,111.1396,14582.0
2024-03-21 14:30:00,111.74,111.77,111.12,111.37,54434.0,111.1297,111.1595,110.5131,110.7617,54434.0
2024-03-21 14:40:00,111.35,111.38,110.93,111.29,42827.0,110.7418,110.7717,110.3241,110.6822,42827.0
2024-03-21 14:50:00,111.29,111.29,110.83,110.93,43891.0,110.6822,110.6822,110.2247,110.3241,43891.0
2024-03-21 15:00:00,110.96,111.37,110.63,111.27,24934.0,110.354,110.7617,110.0258,110.6623,24934.0
2024-03-21 15:10:00,111.28,111.88,111.28,111.5,52824.0,110.6722,111.2689,110.6722,110.891,52824.0
2024-03-21 15:20:00,111.51,111.69,111.27,111.55,41261.0,110.901,111.08,110.6623,110.9407,41261.0
2024-03-21 15:30:00,111.5,111.61,111.14,111.25,46292.0,110.891,111.0004,110.533,110.6424,46292.0
2024-03-21 15:40:00,111.26,111.64,111.26,111.5,51009.0,110.6523,111.0302,110.6523,110.891,51009.0
2024-03-21 15:50:00,111.52,111.81,111.34,111.5,238212.0,110.9109,111.1993,110.7319,110.891,238212.0
2024-03-22 09:30:00,110.82,111.94,110.82,111.91,33938.0,110.2147,111.3286,110.2147,111.2988,33938.0
2024-03-22 09:40:00,111.87,112.04,111.77,111.84,39680.0,111.259,111.4281,111.1595,111.2292,39680.0
2024-03-22 09:50:00,111.84,112.02,111.71,111.94,27162.0,111.2292,111.4082,111.0999,111.3286,27162.0
2024-03-22 10:00:00,112.0,112.24,111.8,111.97,17714.0,111.3883,111.627,111.1894,111.3584,17714.0
2024-03-22 10:10:00,112.02,112.15,111.82,112.15,21155.0,111.4082,111.5375,111.2093,111.5375,21155.0
2024-03-22 10:20:00,112.16,112.19,111.92,112.16,26376.0,111.5474,111.5772,111.3087,111.5474,26376.0
2024-03-22 10:30:00,112.18,112.27,111.81,112.0,21611.0,111.5673,111.6568,111.1993,111.3883,21611.0
2024-03-22 10:40:00,112.0,112.0,111.43,111.58,37911.0,111.3883,111.3883,110.8214,110.9706,37911.0
2024-03-22 10:50:00,111.55,111.55,111.12,111.21,32429.0,110.9407,110.9407,110.5131,110.6026,32429.0
2024-03-22 11:00:00,111.19,111.61,111.19,111.61,13435.0,110.5827,111.0004,110.5827,111.0004,13435.0
2024-03-22 11:10:00,111.62,111.74,111.47,111.5,9321.0,111.0104,111.1297,110.8612,110.891,9321.0
2024-03-22 11:20:00,111.47,111.89,111.43,111.89,12632.0,110.8612,111.2789,110.8214,111.2789,12632.0
2024-03-22 11:30:00,111.97,112.06,111.64,111.73,60855.0,111.3584,111.448,111.0302,111.1198,60855.0
2024-03-22 11:40:00,111.73,111.77,111.59,111.72,17836.0,111.1198,111.1595,110.9805,111.1098,17836.0
2024-03-22 11:50:00,111.67,111.75,111.61,111.68,6375.0,111.0601,111.1396,111.0004,111.07,6375.0
2024-03-22 12:00:00,111.66,111.66,111.29,111.3,6224.0,111.0501,111.0501,110.6822,110.6921,6224.0
2024-03-22 12:10:00,111.33,111.4,111.04,111.13,11155.0,110.7219,110.7916,110.4335,110.523,11155.0
2024-03-22 12:20:00,111.13,111.42,111.12,111.42,15146.0,110.523,110.8114,110.5131,110.8114,15146.0
2024-03-22 12:30:00,111.43,111.52,111.05,111.13,57639.0,110.8214,110.9109,110.4435,110.523,57639.0
2024-03-22 12:40:00,111.21,111.28,111.01,111.02,9355.0,110.6026,110.6722,110.4037,110.4136,9355.0
2024-03-22 12:50:00,111.02,111.25,110.97,111.2,21798.0,110.4136,110.6424,110.3639,110.5927,21798.0
2024-03-22 13:00:00,111.22,111.37,111.13,111.36,15720.0,110.6125,110.7617,110.523,110.7518,15720.0
2024-03-22 13:10:00,111.41,112.03,111.3,111.78,14370.0,110.8015,111.4181,110.6921,111.1695,14370.0
2024-03-22 13:20:00,111.7,111.86,111.62,111.82,8531.0,111.0899,111.249,111.0104,111.2093,8531.0
2024-03-22 13:30:00,111.79,111.89,111.73,111.73,4801.0,111.1794,111.2789,111.1198,111.1198,4801.0
2024-03-22 13:40:00,111.73,111.92,111.65,111.86,5031.0,111.1198,111.3087,111.0402,111.249,5031.0
2024-03-22 13:50:00,111.89,112.0,111.85,111.92,25989.0,111.2789,111.3883,111.2391,111.3087,25989.0
2024-03-22 14:00:00,111.92,111.92,111.68,111.72,5820.0,111.3087,111.3087,111.07,111.1098,5820.0
2024-03-22 14:10:00,111.72,111.74,111.45,111.48,7196.0,111.1098,111.1297,110.8413,110.8711,7196.0
2024-03-22 14:20:00,111.46,111.46,111.27,111.37,14879.0,110.8512,110.8512,110.6623,110.7617,14879.0
2024-03-22 14:30:00,111.35,111.58,111.26,111.57,7666.0,110.7418,110.9706,110.6523,110.9606,7666.0
2024-03-22 14:40:00,111.56,111.63,111.52,111.58,8358.0,110.9507,111.0203,110.9109,110.9706,8358.0
2024-03-22 14:50:00,111.59,111.6,111.39,111.39,9162.0,110.9805,110.9905,110.7816,110.7816,9162.0
2024-03-22 15:00:00,111.36,111.36,110.93,111.0,15575.0,110.7518,110.7518,110.3241,110.3937,15575.0
2024-03-22 15:10:00,111.02,111.02,110.67,110.9,26041.0,110.4136,110.4136,110.0655,110.2943,26041.0
2024-03-22 15:20:00,110.92,110.98,110.77,110.97,12809.0,110.3142,110.3739,110.165,110.3639,12809.0
2024-03-22 15:30:00,110.96,110.98,110.73,110.96,11275.0,110.354,110.3739,110.1252,110.354,11275.0
2024-03-22 15:40:00,110.97,111.23,110.94,111.16,22933.0,110.3639,110.6225,110.3341,110.5529,22933.0
2024-03-22 15:50:00,111.14,111.3,110.71,110.76,129224.0,110.533,110.6921,110.1053,110.1551,129224.0
2024-03-25 09:30:00,108.79,109.99,108.62,109.48,30613.0,108.1958,109.3893,108.0267,108.882,30613.0
2024-03-25 09:40:00,109.42,109.53,108.94,109.46,22591.0,108.8224,108.9318,108.345,108.8622,22591.0
2024-03-25 09:50:00,109.44,109.78,109.08,109.22,17854.0,108.8423,109.1804,108.4842,108.6235,17854.0
2024-03-25 10:00:00,109.22,109.35,108.96,109.35,27273.0,108.6235,108.7528,108.3649,108.7528,27273.0
2024-03-25 10:10:00,109.35,109.46,109.2,109.33,13370.0,108.7528,108.8622,108.6036,108.7329,13370.0
2024-03-25 10:20:00,109.29,109.51,109.25,109.42,13704.0,108.6931,108.9119,108.6533,108.8224,13704.0
2024-03-25 10:30:00,109.42,109.49,109.25,109.25,12594.0,108.8224,108.892,108.6533,108.6533,12594.0
2024-03-25 10:40:00,109.27,109.56,109.26,109.45,29056.0,108.6732,108.9616,108.6632,108.8522,29056.0
2024-03-25 10:50:00,109.45,109.61,109.39,109.56,8633.0,108.8522,109.0113,108.7925,108.9616,8633.0
2024-03-25 11:00:00,109.57,110.03,109.57,109.97,12021.0,108.9716,109.429,108.9716,109.3694,12021.0
2024-03-25 11:10:00,110.01,110.15,109.91,110.15,14260.0,109.4091,109.5484,109.3097,109.5484,14260.0
2024-03-25 11:20:00,110.14,110.14,109.71,109.93,22477.0,109.5384,109.5384,109.1108,109.3296,22477.0
2024-03-25 11:30:00,109.93,109.93,109.73,109.86,14170.0,109.3296,109.3296,109.1307,109.26,14170.0
2024-03-25 11:40:00,109.86,109.93,109.73,109.93,14607.0,109.26,109.3296,109.1307,109.3296,14607.0
2024-03-25 11:50:00,109.83,109.83,109.54,109.54,13810.0,109.2301,109.2301,108.9417,108.9417,13810.0
2024-03-25 12:00:00,109.58,109.71,109.48,109.67,9739.0,108.9815,109.1108,108.882,109.071,9739.0
2024-03-25 12:10:00,109.61,109.75,109.56,109.75,9284.0,109.0113,109.1506,108.9616,109.1506,9284.0
2024-03-25 12:20:00,109.75,109.78,109.59,109.66,9480.0,109.1506,109.1804,108.9914,109.0611,9480.0
2024-03-25 12:30:00,109.63,109.71,109.58,109.67,9098.0,109.0312,109.1108,108.9815,109.071,9098.0
2024-03-25 12:40:00,109.64,109.85,109.64,109.85,8118.0,109.0412,109.25,109.0412,109.25,8118.0
2024-03-25 12:50:00,109.86,110.05,109.81,110.0,8737.0,109.26,109.4489,109.2102,109.3992,8737.0
2024-03-25 13:00:00,110.01,110.08,110.0,110.07,7515.0,109.4091,109.4788,109.3992,109.4688,7515.0
2024-03-25 13:10:00,110.08,110.08,109.92,110.02,8570.0,109.4788,109.4788,109.3196,109.4191,8570.0
2024-03-25 13:20:00,110.03,110.13,109.96,110.07,11858.0,109.429,109.5285,109.3594,109.4688,11858.0
2024-03-25 13:30:00,110.07,110.13,110.02,110.06,7687.0,109.4688,109.5285,109.4191,109.4589,7687.0
2024-03-25 13:40:00,110.06,110.12,109.93,109.93,7579.0,109.4589,109.5185,109.3296,109.3296,7579.0
2024-03-25 13:50:00,109.93,109.99,109.88,109.99,7425.0,109.3296,109.3893,109.2799,109.3893,7425.0
2024-03-25 14:00:00,110.0,110.12,109.92,110.12,7245.0,109.3992,109.5185,109.3196,109.5185,7245.0
2024-03-25 14:10:00,110.12,110.25,110.05,110.24,8651.0,109.5185,109.6478,109.4489,109.6379,8651.0
2024-03-25 14:20:00,110.25,110.25,110.07,110.21,21491.0,109.6478,109.6478,109.4688,109.6081,21491.0
2024-03-25 14:30:00,110.17,110.17,109.96,110.09,8557.0,109.5683,109.5683,109.3594,109.4887,8557.0
2024-03-25 14:40:00,110.11,110.19,110.05,110.1,7601.0,109.5086,109.5882,109.4489,109.4987,7601.0
2024-03-25 14:50:00,110.09,110.23,110.03,110.12,9298.0,109.4887,109.6279,109.429,109.5185,9298.0
2024-03-25 15:00:00,110.12,110.13,109.86,109.86,13317.0,109.5185,109.5285,109.26,109.26,13317.0
2024-03-25 15:10:00,109.86,109.88,109.76,109.81,17132.0,109.26,109.2799,109.1605,109.2102,17132.0
2024-03-25 15:20:00,109.81,109.83,109.61,109.67,17295.0,109.2102,109.2301,109.0113,109.071,17295.0
2024-03-25 15:30:00,109.66,109.9,109.66,109.68,20233.0,109.0611,109.2998,109.0611,109.081,20233.0
2024-03-25 15:40:00,109.68,109.72,109.56,109.66,36494.0,109.081,109.1207,108.9616,109.0611,36494.0
2024-03-25 15:50:00,109.64,109.64,108.84,108.9,233673.0,109.0412,109.0412,108.2455,108.3052,233673.0
2024-03-26 09:30:00,109.18,109.89,108.9,109.6,23153.0,108.5837,109.2898,108.3052,109.0014,23153.0
2024-03-26 09:40:00,109.57,110.22,109.4,110.22,13776.0,108.9716,109.618,108.8025,109.618,13776.0
2024-03-26 09:50:00,110.1,110.2,109.73,109.78,7271.0,109.4987,109.5981,109.1307,109.1804,7271.0
2024-03-26 10:00:00,109.66,109.99,109.66,109.76,10148.0,109.0611,109.3893,109.0611,109.1605,10148.0
2024-03-26 10:10:00,109.78,110.04,109.58,109.95,9527.0,109.1804,109.439,108.9815,109.3495,9527.0
2024-03-26 10:20:00,109.91,109.91,109.33,109.34,9375.0,109.3097,109.3097,108.7329,108.7428,9375.0
2024-03-26 10:30:00,109.21,109.29,108.94,108.95,16583.0,108.6135,108.6931,108.345,108.3549,16583.0
2024-03-26 10:40:00,109.09,109.17,108.8,108.92,16192.0,108.4942,108.5737,108.2058,108.3251,16192.0
2024-03-26 10:50:00,108.93,108.93,108.72,108.92,12011.0,108.335,108.335,108.1262,108.3251,12011.0
2024-03-26 11:00:00,108.93,108.96,108.76,108.83,7894.0,108.335,108.3649,108.166,108.2356,7894.0
2024-03-26 11:10:00,108.81,108.84,108.65,108.77,5980.0,108.2157,108.2455,108.0566,108.1759,5980.0
2024-03-26 11:20:00,108.73,108.84,108.6,108.6,15907.0,108.1361,108.2455,108.0069,108.0069,15907.0
2024-03-26 11:30:00,108.57,108.6,108.36,108.42,19696.0,107.977,108.0069,107.7682,107.8278,19696.0
2024-03-26 11:40:00,108.46,108.48,108.29,108.42,11025.0,107.8676,107.8875,107.6985,107.8278,11025.0
2024-03-26 11:50:00,108.43,108.91,108.43,108.91,6221.0,107.8378,108.3152,107.8378,108.3152,6221.0
2024-03-26 12:00:00,108.91,108.96,108.75,108.8,8317.0,108.3152,108.3649,108.156,108.2058,8317.0
2024-03-26 12:10:00,108.8,108.86,108.58,108.58,9778.0,108.2058,108.2654,107.987,107.987,9778.0
2024-03-26 12:20:00,108.58,108.81,108.5,108.81,11208.0,107.987,108.2157,107.9074,108.2157,11208.0
2024-03-26 12:30:00,108.78,108.79,108.59,108.76,6667.0,108.1859,108.1958,107.9969,108.166,6667.0
2024-03-26 12:40:00,108.72,108.81,108.69,108.69,6997.0,108.1262,108.2157,108.0964,108.0964,6997.0
2024-03-26 12:50:00,108.66,108.79,108.6,108.78,8321.0,108.0665,108.1958,108.0069,108.1859,8321.0
2024-03-26 13:00:00,108.79,108.98,108.68,108.96,10844.0,108.1958,108.3848,108.0864,108.3649,10844.0
2024-03-26 13:10:00,109.03,109.05,108.91,108.94,7766.0,108.4345,108.4544,108.3152,108.345,7766.0
2024-03-26 13:20:00,108.95,109.16,108.93,109.16,8332.0,108.3549,108.5638,108.335,108.5638,8332.0
2024-03-26 13:30:00,109.19,109.25,109.06,109.07,14508.0,108.5936,108.6533,108.4643,108.4743,14508.0
2024-03-26 13:40:00,109.09,109.16,108.84,108.88,19506.0,108.4942,108.5638,108.2455,108.2853,19506.0
2024-03-26 13:50:00,108.87,108.87,108.57,108.66,32862.0,108.2754,108.2754,107.977,108.0665,32862.0
2024-03-26 14:00:00,108.66,108.89,108.63,108.89,21650.0,108.0665,108.2953,108.0367,108.2953,21650.0
2024-03-26 14:10:00,108.92,109.14,108.9,109.13,11735.0,108.3251,108.5439,108.3052,108.534,11735.0
2024-03-26 14:20:00,109.13,109.13,108.72,108.79,35036.0,108.534,108.534,108.1262,108.1958,35036.0
2024-03-26 14:30:00,108.82,108.92,108.77,108.9,5268.0,108.2256,108.3251,108.1759,108.3052,5268.0
2024-03-26 14:40:00,108.92,108.92,108.75,108.8,6712.0,108.3251,108.3251,108.156,108.2058,6712.0
2024-03-26 14:50:00,108.84,108.88,108.76,108.76,5680.0,108.2455,108.2853,108.166,108.166,5680.0
2024-03-26 15:00:00,108.76,108.76,108.53,108.56,6629.0,108.166,108.166,107.9372,107.9671,6629.0
2024-03-26 15:10:00,108.61,108.63,108.45,108.47,12535.0,108.0168,108.0367,107.8577,107.8776,12535.0
2024-03-26 15:20:00,108.44,108.59,108.38,108.43,13208.0,107.8477,107.9969,107.7881,107.8378,13208.0
2024-03-26 15:30:00,108.42,108.42,108.07,108.29,17757.0,107.8278,107.8278,107.4797,107.6985,17757.0
2024-03-26 15:40:00,108.3,108.39,108.11,108.24,29877.0,107.7085,107.798,107.5195,107.6488,29877.0
2024-03-26 15:50:00,108.25,108.51,107.99,108.14,137149.0,107.6588,107.9173,107.4002,107.5494,137149.0
2024-03-27 09:30:00,108.99,109.72,108.7,109.65,12655.0,108.3947,109.1207,108.1063,109.0511,12655.0
2024-03-27 09:40:00,109.35,109.74,109.33,109.56,7005.0,108.7528,109.1406,108.7329,108.9616,7005.0
2024-03-27 09:50:00,109.54,109.64,109.18,109.18,8768.0,108.9417,109.0412,108.5837,108.5837,8768.0
2024-03-27 10:00:00,109.14,109.28,108.52,108.8,4172.0,108.5439,108.6831,107.9273,108.2058,4172.0
2024-03-27 10:10:00,108.96,109.3,108.68,109.23,48655.0,108.3649,108.703,108.0864,108.6334,48655.0
2024-03-27 10:20:00,109.16,109.35,109.05,109.16,7502.0,108.5638,108.7528,108.4544,108.5638,7502.0
2024-03-27 10:30:00,109.25,109.73,109.23,109.62,3648.0,108.6533,109.1307,108.6334,109.0213,3648.0
2024-03-27 10:40:00,109.78,109.94,109.47,109.47,4000.0,109.1804,109.3395,108.8721,108.8721,4000.0
2024-03-27 10:50:00,109.53,109.65,109.52,109.62,1816.0,108.9318,109.0511,108.9218,109.0213,1816.0
2024-03-27 11:00:00,109.64,109.73,109.56,109.73,5764.0,109.0412,109.1307,108.9616,109.1307,5764.0
2024-03-27 11:10:00,109.67,109.67,109.41,109.47,11274.0,109.071,109.071,108.8124,108.8721,11274.0
2024-03-27 11:20:00,109.43,109.7,109.39,109.64,6711.0,108.8323,109.1008,108.7925,109.0412,6711.0
2024-03-27 11:30:00,109.6,109.86,109.55,109.78,4084.0,109.0014,109.26,108.9517,109.1804,4084.0
2024-03-27 11:40:00,109.76,109.97,109.75,109.82,5484.0,109.1605,109.3694,109.1506,109.2202,5484.0
2024-03-27 11:50:00,109.81,110.04,109.8,110.03,19262.0,109.2102,109.439,109.2003,109.429,19262.0
2024-03-27 12:00:00,110.07,110.21,109.99,110.01,12238.0,109.4688,109.6081,109.3893,109.4091,12238.0
2024-03-27 12:10:00,110.07,110.18,109.97,110.15,2450.0,109.4688,109.5782,109.3694,109.5484,2450.0
2024-03-27 12:20:00,110.13,110.33,110.1,110.33,8057.0,109.5285,109.7274,109.4987,109.7274,8057.0
2024-03-27 12:30:00,110.34,110.46,110.3,110.46,2119.0,109.7373,109.8567,109.6976,109.8567,2119.0
2024-03-27 12:40:00,110.45,110.64,110.32,110.58,5121.0,109.8467,110.0357,109.7175,109.976,5121.0
2024-03-27 12:50:00,110.54,110.72,110.49,110.69,3500.0,109.9363,110.1153,109.8865,110.0854,3500.0
2024-03-27 13:00:00,110.67,110.68,110.49,110.52,3528.0,110.0655,110.0755,109.8865,109.9164,3528.0
2024-03-27 13:10:00,110.47,110.65,110.43,110.64,4602.0,109.8666,110.0457,109.8269,110.0357,4602.0
2024-03-27 13:20:00,110.65,110.74,110.63,110.71,5745.0,110.0457,110.1352,110.0258,110.1053,5745.0
2024-03-27 13:30:00,110.7,110.84,110.68,110.84,4564.0,110.0954,110.2346,110.0755,110.2346,4564.0
2024-03-27 13:40:00,110.86,111.05,110.82,111.01,11786.0,110.2545,110.4435,110.2147,110.4037,11786.0
2024-03-27 13:50:00,111.03,111.03,110.87,110.91,3337.0,110.4236,110.4236,110.2645,110.3042,3337.0
2024-03-27 14:00:00,110.9,110.94,110.76,110.92,4013.0,110.2943,110.3341,110.1551,110.3142,4013.0
2024-03-27 14:10:00,110.87,110.87,110.73,110.8,24962.0,110.2645,110.2645,110.1252,110.1948,24962.0
2024-03-27 14:20:00,110.81,111.15,110.78,111.05,36029.0,110.2048,110.5429,110.1749,110.4435,36029.0
2024-03-27 14:30:00,111.12,111.12,110.86,110.9,5851.0,110.5131,110.5131,110.2545,110.2943,5851.0
2024-03-27 14:40:00,110.87,110.96,110.81,110.89,5733.0,110.2645,110.354,110.2048,110.2843,5733.0
2024-03-27 14:50:00,110.86,110.94,110.67,110.8,9408.0,110.2545,110.3341,110.0655,110.1948,9408.0
2024-03-27 15:00:00,110.81,111.0,110.77,110.92,6800.0,110.2048,110.3937,110.165,110.3142,6800.0
2024-03-27 15:10:00,110.91,110.91,110.62,110.63,9416.0,110.3042,110.3042,110.0158,110.0258,9416.0
2024-03-27 15:20:00,110.69,111.03,110.69,111.01,8923.0,110.0854,110.4236,110.0854,110.4037,8923.0
2024-03-27 15:30:00,111.01,111.34,110.91,111.34,11499.0,110.4037,110.7319,110.3042,110.7319,11499.0
2024-03-27 15:40:00,111.33,111.63,111.29,111.54,23936.0,110.7219,111.0203,110.6822,110.9308,23936.0
2024-03-27 15:50:00,111.55,111.68,111.32,111.56,94711.0,110.9407,111.07,110.712,110.9507,94711.0
2024-03-28 09:30:00,111.64,112.35,111.57,112.16,21045.0,111.0302,111.7364,110.9606,111.5474,21045.0
2024-03-28 09:40:00,112.16,112.64,112.16,112.22,20890.0,111.5474,112.0248,111.5474,111.6071,20890.0
2024-03-28 09:50:00,112.22,112.25,111.98,112.17,13193.0,111.6071,111.6369,111.3684,111.5574,13193.0
2024-03-28 10:00:00,112.21,112.73,112.2,112.42,81150.0,111.5971,112.1143,111.5872,111.806,81150.0
2024-03-28 10:10:00,112.36,112.49,112.22,112.35,20532.0,111.7463,111.8756,111.6071,111.7364,20532.0
2024-03-28 10:20:00,112.34,112.55,112.06,112.47,35132.0,111.7264,111.9353,111.448,111.8557,35132.0
2024-03-28 10:30:00,112.51,113.05,112.4,113.05,28124.0,111.8955,112.4325,111.7861,112.4325,28124.0
2024-03-28 10:40:00,112.99,113.04,112.5,112.65,83407.0,112.3729,112.4226,111.8855,112.0347,83407.0
2024-03-28 10:50:00,112.65,112.91,112.57,112.88,20315.0,112.0347,112.2933,111.9552,112.2635,20315.0
2024-03-28 11:00:00,112.9,112.93,112.5,112.59,50316.0,112.2834,112.3132,111.8855,111.9751,50316.0
2024-03-28 11:10:00,112.58,113.0,112.54,113.0,13136.0,111.9651,112.3828,111.9253,112.3828,13136.0
2024-03-28 11:20:00,112.99,113.24,112.94,113.19,8859.0,112.3729,112.6215,112.3231,112.5718,8859.0
2024-03-28 11:30:00,113.23,113.23,112.94,113.01,97145.0,112.6116,112.6116,112.3231,112.3928,97145.0
2024-03-28 11:40:00,112.98,113.24,112.98,113.21,7290.0,112.3629,112.6215,112.3629,112.5917,7290.0
2024-03-28 11:50:00,113.23,113.28,112.94,113.04,13533.0,112.6116,112.6613,112.3231,112.4226,13533.0
2024-03-28 12:00:00,112.92,113.01,112.66,112.79,16676.0,112.3033,112.3928,112.0447,112.174,16676.0
2024-03-28 12:10:00,112.82,112.84,112.5,112.57,5255.0,112.2038,112.2237,111.8855,111.9552,5255.0
2024-03-28 12:20:00,112.6,112.6,112.32,112.41,8695.0,111.985,111.985,111.7065,111.796,8695.0
2024-03-28 12:30:00,112.42,112.42,112.12,112.16,9293.0,111.806,111.806,111.5076,111.5474,9293.0
2024-03-28 12:40:00,112.12,112.5,112.12,112.37,37216.0,111.5076,111.8855,111.5076,111.7563,37216.0
2024-03-28 12:50:00,112.32,112.4,112.29,112.29,3448.0,111.7065,111.7861,111.6767,111.6767,3448.0
2024-03-28 13:00:00,112.33,112.37,112.24,112.3,6347.0,111.7165,111.7563,111.627,111.6866,6347.0
2024-03-28 13:10:00,112.27,112.34,112.08,112.34,13465.0,111.6568,111.7264,111.4678,111.7264,13465.0
2024-03-28 13:20:00,112.35,112.43,112.24,112.39,5894.0,111.7364,111.8159,111.627,111.7762,5894.0
2024-03-28 13:30:00,112.36,112.53,112.27,112.51,4619.0,111.7463,111.9154,111.6568,111.8955,4619.0
2024-03-28 13:40:00,112.45,112.6,112.45,112.59,5112.0,111.8358,111.985,111.8358,111.9751,5112.0
2024-03-28 13:50:00,112.62,112.69,112.54,112.58,7695.0,112.0049,112.0745,111.9253,111.9651,7695.0
2024-03-28 14:00:00,112.57,112.59,112.39,112.5,8430.0,111.9552,111.9751,111.7762,111.8855,8430.0
2024-03-28 14:10:00,112.48,112.69,112.48,112.53,12283.0,111.8657,112.0745,111.8657,111.9154,12283.0
2024-03-28 14:20:00,112.51,112.64,112.43,112.59,5200.0,111.8955,112.0248,111.8159,111.9751,5200.0
2024-03-28 14:30:00,112.56,112.79,112.54,112.65,15233.0,111.9452,112.174,111.9253,112.0347,15233.0
2024-03-28 14:40:00,112.61,112.61,112.48,112.54,5415.0,111.9949,111.9949,111.8657,111.9253,5415.0
2024-03-28 14:50:00,112.51,112.81,112.48,112.71,8435.0,111.8955,112.1939,111.8657,112.0944,8435.0
2024-03-28 15:00:00,112.7,112.71,112.48,112.61,8698.0,112.0845,112.0944,111.8657,111.9949,8698.0
2024-03-28 15:10:00,112.65,112.86,112.55,112.84,55710.0,112.0347,112.2436,111.9353,112.2237,55710.0
2024-03-28 15:20:00,112.82,113.11,112.81,113.11,18271.0,112.2038,112.4922,112.1939,112.4922,18271.0
2024-03-28 15:30:00,113.12,113.25,112.67,112.83,28087.0,112.5022,112.6315,112.0546,112.2137,28087.0
2024-03-28 15:40:00,112.83,112.98,112.43,112.8,87295.0,112.2137,112.3629,111.8159,112.1839,87295.0
2024-03-28 15:50:00,112.8,113.14,112.66,112.88,248609.0,112.1839,112.5221,112.0447,112.2635,248609.0
2024-04-01 09:30:00,112.85,113.3,112.85,113.21,39425.0,112.2336,112.6812,112.2336,112.5917,39425.0
2024-04-01 09:40:00,113.21,114.37,113.21,114.37,36933.0,112.5917,113.7453,112.5917,113.7453,36933.0
2024-04-01 09:50:00,114.37,114.83,114.17,114.49,26532.0,113.7453,114.2028,113.5464,113.8647,26532.0
2024-04-01 10:00:00,114.38,114.54,113.58,113.58,18357.0,113.7553,113.9144,112.9597,112.9597,18357.0
2024-04-01 10:10:00,113.64,113.98,113.07,113.21,10668.0,113.0193,113.3575,112.4524,112.5917,10668.0
2024-04-01 10:20:00,113.16,113.45,113.0,113.03,7068.0,112.5419,112.8304,112.3828,112.4127,7068.0
2024-04-01 10:30:00,113.0,113.08,112.36,112.51,13570.0,112.3828,112.4624,111.7463,111.8955,13570.0
2024-04-01 10:40:00,112.5,112.74,112.34,112.39,8933.0,111.8855,112.1242,111.7264,111.7762,8933.0
2024-04-01 10:50:00,112.37,112.44,112.16,112.43,18087.0,111.7563,111.8259,111.5474,111.8159,18087.0
2024-04-01 11:00:00,112.44,112.46,112.19,112.32,19792.0,111.8259,111.8458,111.5772,111.7065,19792.0
2024-04-01 11:10:00,112.31,112.32,111.99,112.04,16796.0,111.6966,111.7065,111.3783,111.4281,16796.0
2024-04-01 11:20:00,112.09,112.38,111.91,112.38,19995.0,111.4778,111.7662,111.2988,111.7662,19995.0
2024-04-01 11:30:00,112.36,112.56,112.34,112.52,13694.0,111.7463,111.9452,111.7264,111.9054,13694.0
2024-04-01 11:40:00,112.57,112.69,112.47,112.69,7523.0,111.9552,112.0745,111.8557,112.0745,7523.0
2024-04-01 11:50:00,112.64,112.65,112.36,112.36,5488.0,112.0248,112.0347,111.7463,111.7463,5488.0
2024-04-01 12:00:00,112.29,112.63,112.29,112.63,6954.0,111.6767,112.0148,111.6767,112.0148,6954.0
2024-04-01 12:10:00,112.59,112.88,112.58,112.84,10763.0,111.9751,112.2635,111.9651,112.2237,10763.0
2024-04-01 12:20:00,112.9,113.03,112.8,112.95,6541.0,112.2834,112.4127,112.1839,112.3331,6541.0
2024-04-01 12:30:00,112.97,113.01,112.82,112.87,3955.0,112.353,112.3928,112.2038,112.2535,3955.0
2024-04-01 12:40:00,112.88,112.92,112.76,112.77,5188.0,112.2635,112.3033,112.1441,112.1541,5188.0
2024-04-01 12:50:00,112.79,112.79,112.41,112.44,13933.0,112.174,112.174,111.796,111.8259,13933.0
2024-04-01 13:00:00,112.43,112.46,112.28,112.38,10401.0,111.8159,111.8458,111.6668,111.7662,10401.0
2024-04-01 13:10:00,112.31,112.4,112.25,112.27,4038.0,111.6966,111.7861,111.6369,111.6568,4038.0
2024-04-01 13:20:00,112.17,112.17,111.88,112.07,13377.0,111.5574,111.5574,111.2689,111.4579,13377.0
2024-04-01 13:30:00,112.11,112.27,112.06,112.27,7805.0,111.4977,111.6568,111.448,111.6568,7805.0
2024-04-01 13:40:00,112.27,112.67,112.24,112.67,4395.0,111.6568,112.0546,111.627,112.0546,4395.0
2024-04-01 13:50:00,112.67,112.69,112.38,112.52,7896.0,112.0546,112.0745,111.7662,111.9054,7896.0
2024-04-01 14:00:00,112.48,112.5,112.28,112.29,10716.0,111.8657,111.8855,111.6668,111.6767,10716.0
2024-04-01 14:10:00,112.24,112.26,112.14,112.22,9011.0,111.627,111.6469,111.5275,111.6071,9011.0
2024-04-01 14:20:00,112.23,112.42,112.22,112.35,7767.0,111.617,111.806,111.6071,111.7364,7767.0
2024-04-01 14:30:00,112.37,112.5,112.28,112.5,9607.0,111.7563,111.8855,111.6668,111.8855,9607.0
2024-04-01 14:40:00,112.52,112.52,112.34,112.39,7267.0,111.9054,111.9054,111.7264,111.7762,7267.0
2024-04-01 14:50:00,112.38,112.4,112.24,112.27,8652.0,111.7662,111.7861,111.627,111.6568,8652.0
2024-04-01 15:00:00,112.28,112.51,112.12,112.48,8753.0,111.6668,111.8955,111.5076,111.8657,8753.0
2024-04-01 15:10:00,112.51,112.72,112.49,112.64,14177.0,111.8955,112.1043,111.8756,112.0248,14177.0
2024-04-01 15:20:00,112.64,112.87,112.56,112.57,20320.0,112.0248,112.2535,111.9452,111.9552,20320.0
2024-04-01 15:30:00,112.55,112.73,112.47,112.49,10911.0,111.9353,112.1143,111.8557,111.8756,10911.0
2024-04-01 15:40:00,112.51,112.74,112.48,112.48,26042.0,111.8955,112.1242,111.8657,111.8657,26042.0
2024-04-01 15:50:00,112.44,113.1,112.34,112.96,136580.0,111.8259,112.4823,111.7264,112.343,136580.0
2024-04-02 09:30:00,111.27,111.69,110.85,111.03,23377.0,110.6623,111.08,110.2446,110.4236,23377.0
2024-04-02 09:40:00,111.08,111.16,110.18,110.2,13150.0,110.4733,110.5529,109.5782,109.5981,13150.0
2024-04-02 09:50:00,110.14,110.25,109.67,109.98,10027.0,109.5384,109.6478,109.071,109.3793,10027.0
2024-04-02 10:00:00,109.9,110.38,109.8,110.11,7277.0,109.2998,109.7771,109.2003,109.5086,7277.0
2024-04-02 10:10:00,110.06,110.1,109.54,109.6,12012.0,109.4589,109.4987,108.9417,109.0014,12012.0
2024-04-02 10:20:00,109.67,110.01,109.63,109.98,7167.0,109.071,109.4091,109.0312,109.3793,7167.0
2024-04-02 10:30:00,109.95,110.11,109.77,109.98,9212.0,109.3495,109.5086,109.1705,109.3793,9212.0
2024-04-02 10:40:00,109.98,110.23,109.97,110.11,8482.0,109.3793,109.6279,109.3694,109.5086,8482.0
2024-04-02 10:50:00,110.17,110.24,109.91,110.01,9245.0,109.5683,109.6379,109.3097,109.4091,9245.0
2024-04-02 11:00:00,109.95,110.02,109.66,109.8,8848.0,109.3495,109.4191,109.0611,109.2003,8848.0
2024-04-02 11:10:00,109.77,109.9,109.66,109.81,7230.0,109.1705,109.2998,109.0611,109.2102,7230.0
2024-04-02 11:20:00,109.77,109.87,109.72,109.72,3968.0,109.1705,109.2699,109.1207,109.1207,3968.0
2024-04-02 11:30:00,109.72,109.75,109.46,109.62,9225.0,109.1207,109.1506,108.8622,109.0213,9225.0
2024-04-02 11:40:00,109.58,109.6,109.39,109.42,3147.0,108.9815,109.0014,108.7925,108.8224,3147.0
2024-04-02 11:50:00,109.39,109.48,109.28,109.33,7883.0,108.7925,108.882,108.6831,108.7329,7883.0
2024-04-02 12:00:00,109.39,109.43,109.32,109.36,4171.0,108.7925,108.8323,108.7229,108.7627,4171.0
2024-04-02 12:10:00,109.41,109.48,109.3,109.4,4557.0,108.8124,108.882,108.703,108.8025,4557.0
2024-04-02 12:20:00,109.4,109.6,109.34,109.5,5783.0,108.8025,109.0014,108.7428,108.9019,5783.0
2024-04-02 12:30:00,109.47,109.47,109.28,109.4,6839.0,108.8721,108.8721,108.6831,108.8025,6839.0
2024-04-02 12:40:00,109.45,109.6,109.4,109.57,5507.0,108.8522,109.0014,108.8025,108.9716,5507.0
2024-04-02 12:50:00,109.55,109.64,109.45,109.62,2634.0,108.9517,109.0412,108.8522,109.0213,2634.0
2024-04-02 13:00:00,109.65,109.77,109.55,109.72,6840.0,109.0511,109.1705,108.9517,109.1207,6840.0
2024-04-02 13:10:00,109.64,109.66,109.37,109.38,3910.0,109.0412,109.0611,108.7726,108.7826,3910.0
2024-04-02 13:20:00,109.38,109.53,109.37,109.51,3232.0,108.7826,108.9318,108.7726,108.9119,3232.0
2024-04-02 13:30:00,109.48,109.48,109.31,109.38,3701.0,108.882,108.882,108.713,108.7826,3701.0
2024-04-02 13:40:00,109.38,109.55,109.37,109.48,4777.0,108.7826,108.9517,108.7726,108.882,4777.0
2024-04-02 13:50:00,109.5,109.5,109.32,109.32,4110.0,108.9019,108.9019,108.7229,108.7229,4110.0
2024-04-02 14:00:00,109.36,109.53,109.36,109.53,3166.0,108.7627,108.9318,108.7627,108.9318,3166.0
2024-04-02 14:10:00,109.53,109.62,109.49,109.61,6693.0,108.9318,109.0213,108.892,109.0113,6693.0
2024-04-02 14:20:00,109.64,109.86,109.63,109.79,5001.0,109.0412,109.26,109.0312,109.1904,5001.0
2024-04-02 14:30:00,109.77,109.78,109.68,109.73,4908.0,109.1705,109.1804,109.081,109.1307,4908.0
2024-04-02 14:40:00,109.75,109.89,109.68,109.72,5664.0,109.1506,109.2898,109.081,109.1207,5664.0
2024-04-02 14:50:00,109.74,109.79,109.69,109.7,4581.0,109.1406,109.1904,109.0909,109.1008,4581.0
2024-04-02 15:00:00,109.7,109.92,109.7,109.92,7411.0,109.1008,109.3196,109.1008,109.3196,7411.0
2024-04-02 15:10:00,109.92,109.92,109.72,109.73,8688.0,109.3196,109.3196,109.1207,109.1307,8688.0
2024-04-02 15:20:00,109.71,110.18,109.7,110.09,12678.0,109.1108,109.5782,109.1008,109.4887,12678.0
2024-04-02 15:30:00,110.14,110.39,110.1,110.39,11086.0,109.5384,109.7871,109.4987,109.7871,11086.0
2024-04-02 15:40:00,110.4,110.57,110.31,110.57,16767.0,109.797,109.9661,109.7075,109.9661,16767.0
2024-04-02 15:50:00,110.6,110.67,110.1,110.17,128397.0,109.9959,110.0655,109.4987,109.5683,128397.0
2024-04-03 09:30:00,108.91,109.67,108.74,109.53,27069.0,108.3152,109.071,108.1461,108.9318,27069.0
2024-04-03 09:40:00,109.53,109.6,108.86,109.01,21077.0,108.9318,109.0014,108.2654,108.4146,21077.0
2024-04-03 09:50:00,108.97,109.0,108.48,108.48,14679.0,108.3748,108.4047,107.8875,107.8875,14679.0
2024-04-03 10:00:00,108.53,109.65,108.53,109.0,45501.0,107.9372,109.0511,107.9372,108.4047,45501.0
2024-04-03 10:10:00,109.03,109.9,109.02,109.77,34927.0,108.4345,109.2998,108.4246,109.1705,34927.0
2024-04-03 10:20:00,109.75,110.08,109.74,110.04,34663.0,109.1506,109.4788,109.1406,109.439,34663.0
2024-04-03 10:30:00,110.04,110.42,109.94,110.08,22253.0,109.439,109.8169,109.3395,109.4788,22253.0
2024-04-03 10:40:00,110.09,110.2,110.01,110.01,21894.0,109.4887,109.5981,109.4091,109.4091,21894.0
2024-04-03 10:50:00,110.02,110.06,109.82,109.84,30593.0,109.4191,109.4589,109.2202,109.2401,30593.0
2024-04-03 11:00:00,109.86,109.87,109.53,109.61,18449.0,109.26,109.2699,108.9318,109.0113,18449.0
2024-04-03 11:10:00,109.67,109.76,109.59,109.71,11582.0,109.071,109.1605,108.9914,109.1108,11582.0
2024-04-03 11:20:00,109.71,109.88,109.67,109.74,22410.0,109.1108,109.2799,109.071,109.1406,22410.0
2024-04-03 11:30:00,109.76,109.84,109.7,109.77,11703.0,109.1605,109.2401,109.1008,109.1705,11703.0
2024-04-03 11:40:00,109.79,109.85,109.68,109.75,20879.0,109.1904,109.25,109.081,109.1506,20879.0
2024-04-03 11:50:00,109.73,109.73,109.49,109.65,6595.0,109.1307,109.1307,108.892,109.0511,6595.0
2024-04-03 12:00:00,109.61,109.61,109.34,109.45,8760.0,109.0113,109.0113,108.7428,108.8522,8760.0
2024-04-03 12:10:00,109.44,109.58,109.3,109.58,10830.0,108.8423,108.9815,108.703,108.9815,10830.0
2024-04-03 12:20:00,109.62,109.74,109.55,109.71,39656.0,109.0213,109.1406,108.9517,109.1108,39656.0
2024-04-03 12:30:00,109.7,109.84,109.22,109.23,11079.0,109.1008,109.2401,108.6235,108.6334,11079.0
2024-04-03 12:40:00,109.23,109.7,109.22,109.61,4960.0,108.6334,109.1008,108.6235,109.0113,4960.0
2024-04-03 12:50:00,109.51,109.64,109.49,109.59,6672.0,108.9119,109.0412,108.892,108.9914,6672.0
2024-04-03 13:00:00,109.61,109.63,109.51,109.57,6693.0,109.0113,109.0312,108.9119,108.9716,6693.0
2024-04-03 13:10:00,109.58,109.62,109.5,109.59,6748.0,108.9815,109.0213,108.9019,108.9914,6748.0
2024-04-03 13:20:00,109.57,109.69,109.51,109.66,6203.0,108.9716,109.0909,108.9119,109.0611,6203.0
2024-04-03 13:30:00,109.72,109.72,109.51,109.54,8849.0,109.1207,109.1207,108.9119,108.9417,8849.0
2024-04-03 13:40:00,109.55,109.82,109.54,109.82,3483.0,108.9517,109.2202,108.9417,109.2202,3483.0
2024-04-03 13:50:00,109.82,109.87,109.7,109.72,2864.0,109.2202,109.2699,109.1008,109.1207,2864.0
2024-04-03 14:00:00,109.71,109.88,109.71,109.78,7164.0,109.1108,109.2799,109.1108,109.1804,7164.0
2024-04-03 14:10:00,109.76,109.81,109.56,109.6,6979.0,109.1605,109.2102,108.9616,109.0014,6979.0
2024-04-03 14:20:00,109.61,109.67,109.48,109.48,5146.0,109.0113,109.071,108.882,108.882,5146.0
2024-04-03 14:30:00,109.45,109.53,109.37,109.53,6467.0,108.8522,108.9318,108.7726,108.9318,6467.0
2024-04-03 14:40:00,109.54,109.57,109.37,109.37,3718.0,108.9417,108.9716,108.7726,108.7726,3718.0
2024-04-03 14:50:00,109.39,109.43,109.27,109.34,15731.0,108.7925,108.8323,108.6732,108.7428,15731.0
2024-04-03 15:00:00,109.35,109.35,109.19,109.34,6942.0,108.7528,108.7528,108.5936,108.7428,6942.0
2024-04-03 15:10:00,109.32,109.32,108.58,108.8,13580.0,108.7229,108.7229,107.987,108.2058,13580.0
2024-04-03 15:20:00,108.84,108.85,108.64,108.73,8494.0,108.2455,108.2555,108.0466,108.1361,8494.0
2024-04-03 15:30:00,108.74,108.89,108.58,108.83,11184.0,108.1461,108.2953,107.987,108.2356,11184.0
2024-04-03 15:40:00,108.83,109.21,108.81,109.2,14353.0,108.2356,108.6135,108.2157,108.6036,14353.0
2024-04-03 15:50:00,109.24,109.24,108.71,108.86,93175.0,108.6434,108.6434,108.1163,108.2654,93175.0
2024-04-04 09:30:00,110.66,111.05,110.14,110.41,16883.0,110.0556,110.4435,109.5384,109.807,16883.0
2024-04-04 09:40:00,110.2,110.5,110.08,110.42,10730.0,109.5981,109.8965,109.4788,109.8169,10730.0
2024-04-04 09:50:00,110.42,110.57,109.92,109.93,11149.0,109.8169,109.9661,109.3196,109.3296,11149.0
2024-04-04 10:00:00,109.96,110.12,109.82,110.07,82231.0,109.3594,109.5185,109.2202,109.4688,82231.0
2024-04-04 10:10:00,110.09,110.14,109.75,109.76,22181.0,109.4887,109.5384,109.1506,109.1605,22181.0
2024-04-04 10:20:00,109.84,110.05,109.71,110.04,6806.0,109.2401,109.4489,109.1108,109.439,6806.0
2024-04-04 10:30:00,110.05,110.08,109.86,110.08,12326.0,109.4489,109.4788,109.26,109.4788,12326.0
2024-04-04 10:40:00,110.07,110.08,109.81,109.87,20387.0,109.4688,109.4788,109.2102,109.2699,20387.0
2024-04-04 10:50:00,109.88,109.89,109.54,109.58,14937.0,109.2799,109.2898,108.9417,108.9815,14937.0
2024-04-04 11:00:00,109.59,109.97,109.58,109.96,11612.0,108.9914,109.3694,108.9815,109.3594,11612.0
2024-04-04 11:10:00,109.96,109.96,109.5,109.5,9799.0,109.3594,109.3594,108.9019,108.9019,9799.0
2024-04-04 11:20:00,109.49,109.73,109.44,109.73,6651.0,108.892,109.1307,108.8423,109.1307,6651.0
2024-04-04 11:30:00,109.8,109.94,109.74,109.9,5653.0,109.2003,109.3395,109.1406,109.2998,5653.0
2024-04-04 11:40:00,109.92,110.06,109.92,109.97,6014.0,109.3196,109.4589,109.3196,109.3694,6014.0
2024-04-04 11:50:00,109.97,110.16,109.96,110.16,7011.0,109.3694,109.5583,109.3594,109.5583,7011.0
2024-04-04 12:00:00,110.17,110.46,110.11,110.46,7677.0,109.5683,109.8567,109.5086,109.8567,7677.0
2024-04-04 12:10:00,110.49,110.51,110.3,110.33,6040.0,109.8865,109.9064,109.6976,109.7274,6040.0
2024-04-04 12:20:00,110.35,110.43,110.28,110.32,5685.0,109.7473,109.8269,109.6777,109.7175,5685.0
2024-04-04 12:30:00,110.3,110.3,110.19,110.26,8656.0,109.6976,109.6976,109.5882,109.6578,8656.0
2024-04-04 12:40:00,110.24,110.3,110.19,110.23,4817.0,109.6379,109.6976,109.5882,109.6279,4817.0
2024-04-04 12:50:00,110.23,110.31,110.21,110.29,6748.0,109.6279,109.7075,109.6081,109.6876,6748.0
2024-04-04 13:00:00,110.26,110.26,110.11,110.21,5718.0,109.6578,109.6578,109.5086,109.6081,5718.0
2024-04-04 13:10:00,110.22,110.34,110.2,110.34,6910.0,109.618,109.7373,109.5981,109.7373,6910.0
2024-04-04 13:20:00,110.34,110.43,110.33,110.34,5544.0,109.7373,109.8269,109.7274,109.7373,5544.0
2024-04-04 13:30:00,110.35,110.35,110.26,110.31,6691.0,109.7473,109.7473,109.6578,109.7075,6691.0
2024-04-04 13:40:00,110.31,110.34,110.16,110.28,7182.0,109.7075,109.7373,109.5583,109.6777,7182.0
2024-04-04 13:50:00,110.25,110.35,110.13,110.18,8523.0,109.6478,109.7473,109.5285,109.5782,8523.0
2024-04-04 14:00:00,110.15,110.15,109.72,109.74,7658.0,109.5484,109.5484,109.1207,109.1406,7658.0
2024-04-04 14:10:00,109.66,109.66,109.09,109.18,11463.0,109.0611,109.0611,108.4942,108.5837,11463.0
2024-04-04 14:20:00,109.14,109.39,108.65,108.68,7613.0,108.5439,108.7925,108.0566,108.0864,7613.0
2024-04-04 14:30:00,108.54,108.62,108.17,108.45,13427.0,107.9472,108.0267,107.5792,107.8577,13427.0
2024-04-04 14:40:00,108.43,108.43,107.76,108.12,16294.0,107.8378,107.8378,107.1714,107.5295,16294.0
2024-04-04 14:50:00,108.11,108.12,107.24,107.34,18392.0,107.5195,107.5295,106.6543,106.7537,18392.0
2024-04-04 15:00:00,107.32,107.32,106.56,106.83,27966.0,106.7338,106.7338,105.978,106.2465,27966.0
2024-04-04 15:10:00,106.76,106.76,106.21,106.22,18831.0,106.1769,106.1769,105.6299,105.6398,18831.0
2024-04-04 15:20:00,106.29,106.58,105.65,105.66,25228.0,105.7095,105.9979,105.073,105.0829,25228.0
2024-04-04 15:30:00,105.61,106.48,105.61,106.25,20368.0,105.0332,105.8984,105.0332,105.6697,20368.0
2024-04-04 15:40:00,106.25,106.59,106.15,106.59,23234.0,105.6697,106.0078,105.5702,106.0078,23234.0
2024-04-04 15:50:00,106.61,106.84,105.85,105.88,232965.0,106.0277,106.2565,105.2719,105.3017,232965.0
2024-04-05 09:30:00,105.87,106.94,105.7,106.49,46049.0,105.2918,106.3559,105.1227,105.9084,46049.0
2024-04-05 09:40:00,106.49,107.23,106.31,107.23,15968.0,105.9084,106.6443,105.7294,106.6443,15968.0
2024-04-05 09:50:00,107.14,107.6,107.12,107.41,9601.0,106.5548,107.0123,106.5349,106.8234,9601.0
2024-04-05 10:00:00,107.33,107.51,107.0,107.25,5476.0,106.7438,106.9228,106.4156,106.6642,5476.0
2024-04-05 10:10:00,107.22,107.64,107.15,107.23,6295.0,106.6344,107.0521,106.5648,106.6443,6295.0
2024-04-05 10:20:00,107.18,107.22,106.72,106.89,7943.0,106.5946,106.6344,106.1371,106.3062,7943.0
2024-04-05 10:30:00,106.81,107.28,106.81,107.11,3188.0,106.2266,106.6941,106.2266,106.525,3188.0
2024-04-05 10:40:00,107.11,107.22,107.0,107.12,9535.0,106.525,106.6344,106.4156,106.5349,9535.0
2024-04-05 10:50:00,107.16,107.69,107.16,107.68,6371.0,106.5747,107.1018,106.5747,107.0919,6371.0
2024-04-05 11:00:00,107.7,107.73,107.31,107.48,8629.0,107.1118,107.1416,106.7239,106.893,8629.0
2024-04-05 11:10:00,107.37,107.5,106.86,107.01,9326.0,106.7836,106.9129,106.2764,106.4255,9326.0
2024-04-05 11:20:00,106.93,107.11,106.87,107.07,8521.0,106.346,106.525,106.2863,106.4852,8521.0
2024-04-05 11:30:00,107.03,107.22,106.95,107.14,5473.0,106.4454,106.6344,106.3659,106.5548,5473.0
2024-04-05 11:40:00,107.2,107.37,107.15,107.18,5878.0,106.6145,106.7836,106.5648,106.5946,5878.0
2024-04-05 11:50:00,107.21,107.46,107.2,107.43,5030.0,106.6244,106.8731,106.6145,106.8432,5030.0
2024-04-05 12:00:00,107.44,107.5,106.96,107.23,7866.0,106.8532,106.9129,106.3758,106.6443,7866.0
2024-04-05 12:10:00,107.27,107.3,107.01,107.1,6778.0,106.6841,106.714,106.4255,106.515,6778.0
2024-04-05 12:20:00,107.18,107.27,106.95,107.01,7907.0,106.5946,106.6841,106.3659,106.4255,7907.0
2024-04-05 12:30:00,107.05,107.05,106.86,106.98,3119.0,106.4653,106.4653,106.2764,106.3957,3119.0
2024-04-05 12:40:00,107.05,107.08,106.92,107.08,4231.0,106.4653,106.4952,106.336,106.4952,4231.0
2024-04-05 12:50:00,107.09,107.56,107.07,107.49,8428.0,106.5051,106.9725,106.4852,106.9029,8428.0
2024-04-05 13:00:00,107.48,107.55,107.04,107.07,6852.0,106.893,106.9626,106.4554,106.4852,6852.0
2024-04-05 13:10:00,107.13,107.21,107.05,107.14,2725.0,106.5449,106.6244,106.4653,106.5548,2725.0
2024-04-05 13:20:00,107.17,107.27,107.16,107.27,2399.0,106.5847,106.6841,106.5747,106.6841,2399.0
2024-04-05 13:30:00,107.3,107.47,107.3,107.32,2801.0,106.714,106.883,106.714,106.7338,2801.0
2024-04-05 13:40:00,107.33,107.36,107.05,107.09,3644.0,106.7438,106.7736,106.4653,106.5051,3644.0
2024-04-05 13:50:00,107.09,107.18,106.89,107.02,4851.0,106.5051,106.5946,106.3062,106.4355,4851.0
2024-04-05 14:00:00,107.02,107.21,106.65,107.19,5181.0,106.4355,106.6244,106.0675,106.6046,5181.0
2024-04-05 14:10:00,107.18,107.28,107.04,107.08,3813.0,106.5946,106.6941,106.4554,106.4952,3813.0
2024-04-05 14:20:00,107.05,107.18,106.6,106.6,10214.0,106.4653,106.5946,106.0178,106.0178,10214.0
2024-04-05 14:30:00,106.71,106.9,106.64,106.85,9072.0,106.1272,106.3161,106.0576,106.2664,9072.0
2024-04-05 14:40:00,106.88,106.95,106.58,106.63,6932.0,106.2962,106.3659,105.9979,106.0476,6932.0
2024-04-05 14:50:00,106.63,106.76,106.42,106.63,8761.0,106.0476,106.1769,105.8388,106.0476,8761.0
2024-04-05 15:00:00,106.68,106.84,106.53,106.8,8014.0,106.0973,106.2565,105.9482,106.2167,8014.0
2024-04-05 15:10:00,106.79,106.87,106.68,106.82,7679.0,106.2067,106.2863,106.0973,106.2366,7679.0
2024-04-05 15:20:00,106.83,106.83,106.7,106.78,10523.0,106.2465,106.2465,106.1172,106.1968,10523.0
2024-04-05 15:30:00,106.78,107.1,106.71,106.9,17600.0,106.1968,106.515,106.1272,106.3161,17600.0
2024-04-05 15:40:00,106.91,106.91,106.7,106.81,22904.0,106.3261,106.3261,106.1172,106.2266,22904.0
2024-04-05 15:50:00,106.87,107.33,106.75,107.28,113910.0,106.2863,106.7438,106.167,106.6941,113910.0
2024-04-08 09:30:00,107.96,108.35,107.69,108.02,23282.0,107.3703,107.7582,107.1018,107.43,23282.0
2024-04-08 09:40:00,108.06,108.68,108.02,108.31,9383.0,107.4698,108.0864,107.43,107.7184,9383.0
2024-04-08 09:50:00,108.32,108.41,108.11,108.37,5708.0,107.7284,107.8179,107.5195,107.7781,5708.0
2024-04-08 10:00:00,108.48,108.48,108.21,108.36,9198.0,107.8875,107.8875,107.619,107.7682,9198.0
2024-04-08 10:10:00,108.35,108.61,108.28,108.53,11821.0,107.7582,108.0168,107.6886,107.9372,11821.0
2024-04-08 10:20:00,108.5,108.99,108.46,108.96,10639.0,107.9074,108.3947,107.8676,108.3649,10639.0
2024-04-08 10:30:00,109.01,109.16,108.88,108.88,11567.0,108.4146,108.5638,108.2853,108.2853,11567.0
2024-04-08 10:40:00,108.87,108.91,108.57,108.67,9760.0,108.2754,108.3152,107.977,108.0765,9760.0
2024-04-08 10:50:00,108.72,108.83,108.65,108.72,11866.0,108.1262,108.2356,108.0566,108.1262,11866.0
2024-04-08 11:00:00,108.65,108.7,108.35,108.65,18528.0,108.0566,108.1063,107.7582,108.0566,18528.0
2024-04-08 11:10:00,108.7,108.76,108.61,108.65,8876.0,108.1063,108.166,108.0168,108.0566,8876.0
2024-04-08 11:20:00,108.61,108.81,108.58,108.68,15500.0,108.0168,108.2157,107.987,108.0864,15500.0
2024-04-08 11:30:00,108.65,108.65,108.25,108.41,12409.0,108.0566,108.0566,107.6588,107.8179,12409.0
2024-04-08 11:40:00,108.44,108.44,108.22,108.34,9591.0,107.8477,107.8477,107.6289,107.7483,9591.0
2024-04-08 11:50:00,108.37,108.44,108.14,108.29,21967.0,107.7781,107.8477,107.5494,107.6985,21967.0
2024-04-08 12:00:00,108.3,108.32,108.05,108.13,6354.0,107.7085,107.7284,107.4599,107.5394,6354.0
2024-04-08 12:10:00,108.12,108.27,108.02,108.22,8298.0,107.5295,107.6787,107.43,107.6289,8298.0
2024-04-08 12:20:00,108.27,108.27,108.0,108.26,16036.0,107.6787,107.6787,107.4101,107.6687,16036.0
2024-04-08 12:30:00,108.22,108.51,108.22,108.42,5731.0,107.6289,107.9173,107.6289,107.8278,5731.0
2024-04-08 12:40:00,108.4,108.57,108.4,108.41,5195.0,107.8079,107.977,107.8079,107.8179,5195.0
2024-04-08 12:50:00,108.42,108.56,108.4,108.55,8981.0,107.8278,107.9671,107.8079,107.9571,8981.0
2024-04-08 13:00:00,108.53,108.56,108.45,108.47,4432.0,107.9372,107.9671,107.8577,107.8776,4432.0
2024-04-08 13:10:00,108.47,108.5,108.35,108.41,5853.0,107.8776,107.9074,107.7582,107.8179,5853.0
2024-04-08 13:20:00,108.41,108.69,108.4,108.69,4405.0,107.8179,108.0964,107.8079,108.0964,4405.0
2024-04-08 13:30:00,108.67,108.74,108.64,108.65,5101.0,108.0765,108.1461,108.0466,108.0566,5101.0
2024-04-08 13:40:00,108.64,108.68,108.46,108.52,5015.0,108.0466,108.0864,107.8676,107.9273,5015.0
2024-04-08 13:50:00,108.49,108.69,108.49,108.66,4887.0,107.8975,108.0964,107.8975,108.0665,4887.0
2024-04-08 14:00:00,108.67,108.67,108.46,108.5,4410.0,108.0765,108.0765,107.8676,107.9074,4410.0
2024-04-08 14:10:00,108.49,108.49,108.41,108.41,4290.0,107.8975,107.8975,107.8179,107.8179,4290.0
2024-04-08 14:20:00,108.37,108.39,108.24,108.24,3753.0,107.7781,107.798,107.6488,107.6488,3753.0
2024-04-08 14:30:00,108.21,108.23,108.14,108.15,4034.0,107.619,107.6389,107.5494,107.5593,4034.0
2024-04-08 14:40:00,108.15,108.28,108.11,108.19,3286.0,107.5593,107.6886,107.5195,107.5991,3286.0
2024-04-08 14:50:00,108.22,108.42,108.15,108.38,5926.0,107.6289,107.8278,107.5593,107.7881,5926.0
2024-04-08 15:00:00,108.43,108.43,108.13,108.28,5082.0,107.8378,107.8378,107.5394,107.6886,5082.0
2024-04-08 15:10:00,108.31,108.32,108.21,108.22,3927.0,107.7184,107.7284,107.619,107.6289,3927.0
2024-04-08 15:20:00,108.26,108.32,108.13,108.19,9094.0,107.6687,107.7284,107.5394,107.5991,9094.0
2024-04-08 15:30:00,108.17,108.33,108.13,108.13,10376.0,107.5792,107.7383,107.5394,107.5394,10376.0
2024-04-08 15:40:00,108.11,108.11,107.9,108.0,12201.0,107.5195,107.5195,107.3107,107.4101,12201.0
2024-04-08 15:50:00,107.98,107.98,107.66,107.83,106326.0,107.3902,107.3902,107.072,107.2411,106326.0
2024-04-09 09:30:00,109.11,109.7,108.7,109.69,19843.0,108.5141,109.1008,108.1063,109.0909,19843.0
2024-04-09 09:40:00,109.61,109.78,109.09,109.09,9282.0,109.0113,109.1804,108.4942,108.4942,9282.0
2024-04-09 09:50:00,109.05,109.49,108.92,109.49,7516.0,108.4544,108.892,108.3251,108.892,7516.0
2024-04-09 10:00:00,109.53,109.76,109.26,109.61,6071.0,108.9318,109.1605,108.6632,109.0113,6071.0
2024-04-09 10:10:00,109.61,110.14,109.54,110.04,7880.0,109.0113,109.5384,108.9417,109.439,7880.0
2024-04-09 10:20:00,110.05,110.25,109.43,109.56,13979.0,109.4489,109.6478,108.8323,108.9616,13979.0
2024-04-09 10:30:00,109.19,109.3,109.0,109.22,3560.0,108.5936,108.703,108.4047,108.6235,3560.0
2024-04-09 10:40:00,109.24,109.33,108.95,109.08,6886.0,108.6434,108.7329,108.3549,108.4842,6886.0
2024-04-09 10:50:00,109.14,109.56,109.02,109.56,7491.0,108.5439,108.9616,108.4246,108.9616,7491.0
2024-04-09 11:00:00,109.49,109.79,109.38,109.79,8449.0,108.892,109.1904,108.7826,109.1904,8449.0
2024-04-09 11:10:00,109.76,110.11,109.71,109.97,10665.0,109.1605,109.5086,109.1108,109.3694,10665.0
2024-04-09 11:20:00,109.94,109.96,109.74,109.79,7072.0,109.3395,109.3594,109.1406,109.1904,7072.0
2024-04-09 11:30:00,109.85,109.93,109.64,109.8,4896.0,109.25,109.3296,109.0412,109.2003,4896.0
2024-04-09 11:40:00,109.87,110.28,109.87,110.24,6443.0,109.2699,109.6777,109.2699,109.6379,6443.0
2024-04-09 11:50:00,110.25,110.41,110.19,110.34,8823.0,109.6478,109.807,109.5882,109.7373,8823.0
2024-04-09 12:00:00,110.3,110.41,110.23,110.39,6296.0,109.6976,109.807,109.6279,109.7871,6296.0
2024-04-09 12:10:00,110.36,110.56,110.34,110.52,2900.0,109.7572,109.9561,109.7373,109.9164,2900.0
2024-04-09 12:20:00,110.53,110.6,110.35,110.35,4071.0,109.9263,109.9959,109.7473,109.7473,4071.0
2024-04-09 12:30:00,110.37,110.55,110.37,110.48,3802.0,109.7672,109.9462,109.7672,109.8766,3802.0
2024-04-09 12:40:00,110.46,110.53,110.33,110.36,3849.0,109.8567,109.9263,109.7274,109.7572,3849.0
2024-04-09 12:50:00,110.34,110.37,110.19,110.27,4150.0,109.7373,109.7672,109.5882,109.6677,4150.0
2024-04-09 13:00:00,110.15,110.41,110.1,110.37,6173.0,109.5484,109.807,109.4987,109.7672,6173.0
2024-04-09 13:10:00,110.41,110.44,110.29,110.44,2127.0,109.807,109.8368,109.6876,109.8368,2127.0
2024-04-09 13:20:00,110.48,110.62,110.36,110.42,5575.0,109.8766,110.0158,109.7572,109.8169,5575.0
2024-04-09 13:30:00,110.45,110.47,110.37,110.4,4755.0,109.8467,109.8666,109.7672,109.797,4755.0
2024-04-09 13:40:00,110.41,110.43,110.2,110.23,4699.0,109.807,109.8269,109.5981,109.6279,4699.0
2024-04-09 13:50:00,110.3,110.4,110.23,110.23,5881.0,109.6976,109.797,109.6279,109.6279,5881.0
2024-04-09 14:00:00,110.18,110.25,110.07,110.19,6184.0,109.5782,109.6478,109.4688,109.5882,6184.0
2024-04-09 14:10:00,110.22,110.26,110.15,110.17,4215.0,109.618,109.6578,109.5484,109.5683,4215.0
2024-04-09 14:20:00,110.17,110.18,110.05,110.09,12094.0,109.5683,109.5782,109.4489,109.4887,12094.0
2024-04-09 14:30:00,110.09,110.36,110.03,110.29,6921.0,109.4887,109.7572,109.429,109.6876,6921.0
2024-04-09 14:40:00,110.3,110.47,110.26,110.35,6309.0,109.6976,109.8666,109.6578,109.7473,6309.0
2024-04-09 14:50:00,110.33,110.54,110.3,110.4,10637.0,109.7274,109.9363,109.6976,109.797,10637.0
2024-04-09 15:00:00,110.35,110.36,109.88,109.88,16709.0,109.7473,109.7572,109.2799,109.2799,16709.0
2024-04-09 15:10:00,109.83,110.2,109.82,110.2,6252.0,109.2301,109.5981,109.2202,109.5981,6252.0
2024-04-09 15:20:00,110.19,110.88,110.16,110.88,28746.0,109.5882,110.2744,109.5583,110.2744,28746.0
2024-04-09 15:30:00,110.87,111.07,110.63,110.64,14065.0,110.2645,110.4634,110.0258,110.0357,14065.0
2024-04-09 15:40:00,110.56,110.8,110.46,110.77,16628.0,109.9561,110.1948,109.8567,110.165,16628.0
2024-04-09 15:50:00,110.8,111.26,110.67,111.23,133503.0,110.1948,110.6523,110.0655,110.6225,133503.0
2024-04-10 09:30:00,108.35,109.09,108.14,108.69,40016.0,107.7582,108.4942,107.5494,108.0964,40016.0
2024-04-10 09:40:00,108.61,108.76,107.6,107.82,21777.0,108.0168,108.166,107.0123,107.2311,21777.0
2024-04-10 09:50:00,107.81,108.19,107.61,107.99,19115.0,107.2212,107.5991,107.0223,107.4002,19115.0
2024-04-10 10:00:00,108.05,108.3,107.66,108.08,22856.0,107.4599,107.7085,107.072,107.4897,22856.0
2024-04-10 10:10:00,107.92,108.02,107.47,107.84,20318.0,107.3306,107.43,106.883,107.251,20318.0
2024-04-10 10:20:00,107.83,108.02,107.71,108.0,10907.0,107.2411,107.43,107.1217,107.4101,10907.0
2024-04-10 10:30:00,108.0,108.05,107.7,108.01,12888.0,107.4101,107.4599,107.1118,107.4201,12888.0
2024-04-10 10:40:00,107.81,107.96,107.28,107.53,16323.0,107.2212,107.3703,106.6941,106.9427,16323.0
2024-04-10 10:50:00,107.5,107.64,107.32,107.64,29567.0,106.9129,107.0521,106.7338,107.0521,29567.0
2024-04-10 11:00:00,107.62,107.67,107.1,107.2,27454.0,107.0322,107.0819,106.515,106.6145,27454.0
2024-04-10 11:10:00,107.1,107.36,107.02,107.23,9114.0,106.515,106.7736,106.4355,106.6443,9114.0
2024-04-10 11:20:00,107.24,107.45,107.23,107.4,8221.0,106.6543,106.8631,106.6443,106.8134,8221.0
2024-04-10 11:30:00,107.48,107.49,107.11,107.11,7858.0,106.893,106.9029,106.525,106.525,7858.0
2024-04-10 11:40:00,107.11,107.18,107.01,107.12,6693.0,106.525,106.5946,106.4255,106.5349,6693.0
2024-04-10 11:50:00,107.12,107.25,107.05,107.09,7495.0,106.5349,106.6642,106.4653,106.5051,7495.0
2024-04-10 12:00:00,107.05,107.06,106.7,106.7,5729.0,106.4653,106.4753,106.1172,106.1172,5729.0
2024-04-10 12:10:00,106.7,106.78,106.54,106.62,11073.0,106.1172,106.1968,105.9581,106.0377,11073.0
2024-04-10 12:20:00,106.65,106.87,106.59,106.81,7092.0,106.0675,106.2863,106.0078,106.2266,7092.0
2024-04-10 12:30:00,106.95,107.06,106.79,106.81,5135.0,106.3659,106.4753,106.2067,106.2266,5135.0
2024-04-10 12:40:00,106.8,106.8,106.6,106.6,3542.0,106.2167,106.2167,106.0178,106.0178,3542.0
2024-04-10 12:50:00,106.57,106.86,106.54,106.83,6493.0,105.9879,106.2764,105.9581,106.2465,6493.0
2024-04-10 13:00:00,106.84,106.91,106.33,106.4,15289.0,106.2565,106.3261,105.7492,105.8189,15289.0
2024-04-10 13:10:00,106.38,106.89,106.35,106.81,14154.0,105.799,106.3062,105.7691,106.2266,14154.0
2024-04-10 13:20:00,106.81,107.32,106.78,106.81,8198.0,106.2266,106.7338,106.1968,106.2266,8198.0
2024-04-10 13:30:00,106.77,106.79,106.2,106.2,4148.0,106.1868,106.2067,105.62,105.62,4148.0
2024-04-10 13:40:00,106.23,106.49,106.13,106.36,7897.0,105.6498,105.9084,105.5503,105.7791,7897.0
2024-04-10 13:50:00,106.43,106.62,106.18,106.53,10766.0,105.8487,106.0377,105.6001,105.9482,10766.0
2024-04-10 14:00:00,106.42,106.75,106.27,106.57,5782.0,105.8388,106.167,105.6896,105.9879,5782.0
2024-04-10 14:10:00,106.58,106.66,106.13,106.24,8447.0,105.9979,106.0774,105.5503,105.6597,8447.0
2024-04-10 14:20:00,106.29,106.41,106.08,106.12,13324.0,105.7095,105.8288,105.5006,105.5404,13324.0
2024-04-10 14:30:00,106.15,106.26,106.05,106.26,6025.0,105.5702,105.6796,105.4708,105.6796,6025.0
2024-04-10 14:40:00,106.22,106.25,106.08,106.2,6127.0,105.6398,105.6697,105.5006,105.62,6127.0
2024-04-10 14:50:00,106.22,106.28,105.81,105.82,9131.0,105.6398,105.6995,105.2321,105.242,9131.0
2024-04-10 15:00:00,105.84,106.0,105.77,105.97,5661.0,105.2619,105.4211,105.1923,105.3912,5661.0
2024-04-10 15:10:00,106.02,106.57,105.97,106.57,22192.0,105.4409,105.9879,105.3912,105.9879,22192.0
2024-04-10 15:20:00,106.57,106.88,106.52,106.6,19370.0,105.9879,106.2962,105.9382,106.0178,19370.0
2024-04-10 15:30:00,106.6,106.6,106.27,106.34,8232.0,106.0178,106.0178,105.6896,105.7592,8232.0
2024-04-10 15:40:00,106.36,107.06,106.36,106.98,14654.0,105.7791,106.4753,105.7791,106.3957,14654.0
2024-04-10 15:50:00,106.97,107.02,106.35,106.4,141543.0,106.3858,106.4355,105.7691,105.8189,141543.0
2024-04-11 09:30:00,107.68,107.68,105.82,106.77,49474.0,107.0919,107.0919,105.242,106.1868,49474.0
2024-04-11 09:40:00,106.63,106.92,106.5,106.55,6519.0,106.0476,106.336,105.9183,105.968,6519.0
2024-04-11 09:50:00,106.55,106.94,106.51,106.57,16623.0,105.968,106.3559,105.9283,105.9879,16623.0
2024-04-11 10:00:00,106.57,106.9,106.35,106.73,24632.0,105.9879,106.3161,105.7691,106.1471,24632.0
2024-04-11 10:10:00,106.78,106.78,106.41,106.64,11216.0,106.1968,106.1968,105.8288,106.0576,11216.0
2024-04-11 10:20:00,106.55,106.83,106.55,106.62,8760.0,105.968,106.2465,105.968,106.0377,8760.0
2024-04-11 10:30:00,106.7,106.97,106.32,106.43,25811.0,106.1172,106.3858,105.7393,105.8487,25811.0
2024-04-11 10:40:00,106.4,106.58,106.26,106.49,13991.0,105.8189,105.9979,105.6796,105.9084,13991.0
2024-04-11 10:50:00,106.39,106.53,106.28,106.3,9082.0,105.8089,105.9482,105.6995,105.7194,9082.0
2024-04-11 11:00:00,106.3,106.51,106.25,106.34,10934.0,105.7194,105.9283,105.6697,105.7592,10934.0
2024-04-11 11:10:00,106.39,106.75,106.39,106.62,8346.0,105.8089,106.167,105.8089,106.0377,8346.0
2024-04-11 11:20:00,106.61,106.71,106.43,106.56,55554.0,106.0277,106.1272,105.8487,105.978,55554.0
2024-04-11 11:30:00,106.6,106.76,106.53,106.68,22367.0,106.0178,106.1769,105.9482,106.0973,22367.0
2024-04-11 11:40:00,106.74,106.85,106.65,106.84,17572.0,106.157,106.2664,106.0675,106.2565,17572.0
2024-04-11 11:50:00,106.82,107.18,106.76,107.18,17162.0,106.2366,106.5946,106.1769,106.5946,17162.0
2024-04-11 12:00:00,107.18,107.21,106.88,106.9,13498.0,106.5946,106.6244,106.2962,106.3161,13498.0
2024-04-11 12:10:00,106.85,106.87,106.65,106.82,12036.0,106.2664,106.2863,106.0675,106.2366,12036.0
2024-04-11 12:20:00,106.76,106.96,106.73,106.76,12167.0,106.1769,106.3758,106.1471,106.1769,12167.0
2024-04-11 12:30:00,106.76,106.86,106.7,106.73,9197.0,106.1769,106.2764,106.1172,106.1471,9197.0
2024-04-11 12:40:00,106.77,107.04,106.69,107.03,10824.0,106.1868,106.4554,106.1073,106.4454,10824.0
2024-04-11 12:50:00,106.99,107.04,106.84,106.98,11208.0,106.4056,106.4554,106.2565,106.3957,11208.0
2024-04-11 13:00:00,107.0,107.42,106.85,107.31,10572.0,106.4156,106.8333,106.2664,106.7239,10572.0
2024-04-11 13:10:00,107.34,107.73,107.32,107.73,8823.0,106.7537,107.1416,106.7338,107.1416,8823.0
2024-04-11 13:20:00,107.78,108.03,107.75,107.76,9525.0,107.1913,107.44,107.1615,107.1714,9525.0
2024-04-11 13:30:00,107.76,107.79,107.41,107.41,46069.0,107.1714,107.2013,106.8234,106.8234,46069.0
2024-04-11 13:40:00,107.42,107.57,107.32,107.54,14873.0,106.8333,106.9825,106.7338,106.9526,14873.0
2024-04-11 13:50:00,107.55,107.67,107.45,107.67,13197.0,106.9626,107.0819,106.8631,107.0819,13197.0
2024-04-11 14:00:00,107.62,108.07,107.6,108.01,20850.0,107.0322,107.4797,107.0123,107.4201,20850.0
2024-04-11 14:10:00,107.96,107.99,107.78,107.83,11702.0,107.3703,107.4002,107.1913,107.2411,11702.0
2024-04-11 14:20:00,107.8,108.1,107.69,108.09,8492.0,107.2112,107.5096,107.1018,107.4996,8492.0
2024-04-11 14:30:00,108.14,108.31,108.01,108.31,15403.0,107.5494,107.7184,107.4201,107.7184,15403.0
2024-04-11 14:40:00,108.32,108.39,108.22,108.27,11470.0,107.7284,107.798,107.6289,107.6787,11470.0
2024-04-11 14:50:00,108.29,108.32,108.09,108.24,46811.0,107.6985,107.7284,107.4996,107.6488,46811.0
2024-04-11 15:00:00,108.23,108.68,108.23,108.38,17832.0,107.6389,108.0864,107.6389,107.7881,17832.0
2024-04-11 15:10:00,108.45,108.69,108.42,108.53,69485.0,107.8577,108.0964,107.8278,107.9372,69485.0
2024-04-11 15:20:00,108.53,109.39,108.49,109.39,28552.0,107.9372,108.7925,107.8975,108.7925,28552.0
2024-04-11 15:30:00,109.35,109.53,109.11,109.38,37758.0,108.7528,108.9318,108.5141,108.7826,37758.0
2024-04-11 15:40:00,109.4,109.46,109.03,109.04,35878.0,108.8025,108.8622,108.4345,108.4444,35878.0
2024-04-11 15:50:00,109.04,109.51,108.93,109.45,165073.0,108.4444,108.9119,108.335,108.8522,165073.0
2024-04-12 09:30:00,107.44,108.35,107.44,107.9,22089.0,106.8532,107.7582,106.8532,107.3107,22089.0
2024-04-12 09:40:00,107.83,108.72,107.72,108.19,10431.0,107.2411,108.1262,107.1317,107.5991,10431.0
2024-04-12 09:50:00,108.18,108.47,107.85,108.04,17661.0,107.5891,107.8776,107.2609,107.4499,17661.0
2024-04-12 10:00:00,107.94,108.04,107.29,107.34,9972.0,107.3505,107.4499,106.704,106.7537,9972.0
2024-04-12 10:10:00,107.39,107.46,107.0,107.38,12070.0,106.8035,106.8731,106.4156,106.7935,12070.0
2024-04-12 10:20:00,107.32,107.47,107.24,107.37,5150.0,106.7338,106.883,106.6543,106.7836,5150.0
2024-04-12 10:30:00,107.35,107.54,107.08,107.12,10293.0,106.7637,106.9526,106.4952,106.5349,10293.0
2024-04-12 10:40:00,107.11,107.14,106.86,106.89,8848.0,106.525,106.5548,106.2764,106.3062,8848.0
2024-04-12 10:50:00,106.86,107.17,106.84,106.88,40223.0,106.2764,106.5847,106.2565,106.2962,40223.0
2024-04-12 11:00:00,106.88,107.08,106.73,106.76,8302.0,106.2962,106.4952,106.1471,106.1769,8302.0
2024-04-12 11:10:00,106.69,106.9,106.58,106.9,6187.0,106.1073,106.3161,105.9979,106.3161,6187.0
2024-04-12 11:20:00,106.9,107.2,106.86,107.19,7386.0,106.3161,106.6145,106.2764,106.6046,7386.0
2024-04-12 11:30:00,107.17,107.33,107.07,107.07,5797.0,106.5847,106.7438,106.4852,106.4852,5797.0
2024-04-12 11:40:00,107.05,107.18,106.93,107.05,4346.0,106.4653,106.5946,106.346,106.4653,4346.0
2024-04-12 11:50:00,107.15,107.15,106.85,106.86,5047.0,106.5648,106.5648,106.2664,106.2764,5047.0
2024-04-12 12:00:00,106.82,106.82,106.58,106.7,6137.0,106.2366,106.2366,105.9979,106.1172,6137.0
2024-04-12 12:10:00,106.65,106.66,106.33,106.33,5823.0,106.0675,106.0774,105.7492,105.7492,5823.0
2024-04-12 12:20:00,106.34,106.34,106.16,106.21,10937.0,105.7592,105.7592,105.5802,105.6299,10937.0
2024-04-12 12:30:00,106.23,106.28,105.91,106.03,15844.0,105.6498,105.6995,105.3315,105.4509,15844.0
2024-04-12 12:40:00,106.0,106.05,105.67,105.67,16821.0,105.4211,105.4708,105.0929,105.0929,16821.0
2024-04-12 12:50:00,105.74,106.01,105.7,105.94,14522.0,105.1625,105.431,105.1227,105.3614,14522.0
2024-04-12 13:00:00,105.89,105.96,105.7,105.82,13113.0,105.3117,105.3813,105.1227,105.242,13113.0
2024-04-12 13:10:00,105.83,106.16,105.83,106.0,9880.0,105.252,105.5802,105.252,105.4211,9880.0
2024-04-12 13:20:00,105.97,106.01,105.73,105.81,10599.0,105.3912,105.431,105.1525,105.2321,10599.0
2024-04-12 13:30:00,105.75,105.88,105.69,105.88,7836.0,105.1724,105.3017,105.1127,105.3017,7836.0
2024-04-12 13:40:00,105.85,106.25,105.84,106.22,13558.0,105.2719,105.6697,105.2619,105.6398,13558.0
2024-04-12 13:50:00,106.19,106.26,105.88,105.9,15030.0,105.61,105.6796,105.3017,105.3216,15030.0
2024-04-12 14:00:00,105.88,106.25,105.75,106.16,20273.0,105.3017,105.6697,105.1724,105.5802,20273.0
2024-04-12 14:10:00,106.16,106.54,106.15,106.43,4593.0,105.5802,105.9581,105.5702,105.8487,4593.0
2024-04-12 14:20:00,106.46,106.58,106.27,106.27,14970.0,105.8785,105.9979,105.6896,105.6896,14970.0
2024-04-12 14:30:00,106.18,106.44,106.18,106.26,15806.0,105.6001,105.8586,105.6001,105.6796,15806.0
2024-04-12 14:40:00,106.2,106.48,106.14,106.19,7207.0,105.62,105.8984,105.5603,105.61,7207.0
2024-04-12 14:50:00,106.23,106.45,106.23,106.23,6157.0,105.6498,105.8686,105.6498,105.6498,6157.0
2024-04-12 15:00:00,106.15,106.33,105.95,106.02,16058.0,105.5702,105.7492,105.3713,105.4409,16058.0
2024-04-12 15:10:00,106.04,106.04,105.38,105.7,34638.0,105.4608,105.4608,104.8044,105.1227,34638.0
2024-04-12 15:20:00,105.7,105.93,105.24,105.38,49549.0,105.1227,105.3514,104.6652,104.8044,49549.0
2024-04-12 15:30:00,105.41,105.73,105.34,105.43,35858.0,104.8343,105.1525,104.7647,104.8542,35858.0
2024-04-12 15:40:00,105.47,106.53,105.45,106.53,51734.0,104.8939,105.9482,104.8741,105.9482,51734.0
2024-04-12 15:50:00,106.53,106.54,105.76,105.89,194110.0,105.9482,105.9581,105.1824,105.3117,194110.0
2024-04-15 09:30:00,107.61,107.77,107.22,107.62,19426.0,107.0223,107.1814,106.6344,107.0322,19426.0
2024-04-15 09:40:00,107.65,107.65,107.39,107.44,6986.0,107.062,107.062,106.8035,106.8532,6986.0
2024-04-15 09:50:00,107.41,107.97,107.29,107.97,13379.0,106.8234,107.3803,106.704,107.3803,13379.0
2024-04-15 10:00:00,107.94,107.99,107.06,107.06,13961.0,107.3505,107.4002,106.4753,106.4753,13961.0
2024-04-15 10:10:00,106.84,106.97,106.66,106.87,7523.0,106.2565,106.3858,106.0774,106.2863,7523.0
2024-04-15 10:20:00,106.81,106.83,106.44,106.44,4915.0,106.2266,106.2465,105.8586,105.8586,4915.0
2024-04-15 10:30:00,106.44,106.7,106.34,106.38,16327.0,105.8586,106.1172,105.7592,105.799,16327.0
2024-04-15 10:40:00,106.4,106.65,106.37,106.65,7518.0,105.8189,106.0675,105.789,106.0675,7518.0
2024-04-15 10:50:00,106.64,106.64,106.31,106.31,5186.0,106.0576,106.0576,105.7294,105.7294,5186.0
2024-04-15 11:00:00,106.3,106.48,106.24,106.47,20128.0,105.7194,105.8984,105.6597,105.8885,20128.0
2024-04-15 11:10:00,106.46,106.6,106.17,106.17,4416.0,105.8785,106.0178,105.5901,105.5901,4416.0
2024-04-15 11:20:00,106.08,106.28,105.92,106.28,10883.0,105.5006,105.6995,105.3415,105.6995,10883.0
2024-04-15 11:30:00,106.26,106.67,106.26,106.59,12947.0,105.6796,106.0874,105.6796,106.0078,12947.0
2024-04-15 11:40:00,106.6,106.63,106.32,106.32,4520.0,106.0178,106.0476,105.7393,105.7393,4520.0
2024-04-15 11:50:00,106.32,106.56,106.31,106.51,7413.0,105.7393,105.978,105.7294,105.9283,7413.0
2024-04-15 12:00:00,106.53,106.77,106.53,106.66,3655.0,105.9482,106.1868,105.9482,106.0774,3655.0
2024-04-15 12:10:00,106.63,106.73,106.43,106.43,5709.0,106.0476,106.1471,105.8487,105.8487,5709.0
2024-04-15 12:20:00,106.43,106.45,105.98,106.1,4787.0,105.8487,105.8686,105.4012,105.5205,4787.0
2024-04-15 12:30:00,106.09,106.09,105.82,105.87,4665.0,105.5106,105.5106,105.242,105.2918,4665.0
2024-04-15 12:40:00,105.9,106.03,105.85,105.97,5286.0,105.3216,105.4509,105.2719,105.3912,5286.0
2024-04-15 12:50:00,106.01,106.11,105.89,105.99,6446.0,105.431,105.5305,105.3117,105.4111,6446.0
2024-04-15 13:00:00,105.97,106.09,105.78,106.09,5158.0,105.3912,105.5106,105.2023,105.5106,5158.0
2024-04-15 13:10:00,105.98,105.98,105.48,105.48,5713.0,105.4012,105.4012,104.9039,104.9039,5713.0
2024-04-15 13:20:00,105.5,105.5,104.85,104.89,10734.0,104.9238,104.9238,104.2773,104.3171,10734.0
2024-04-15 13:30:00,104.7,104.92,104.45,104.46,10996.0,104.1282,104.347,103.8795,103.8895,10996.0
2024-04-15 13:40:00,104.4,104.76,104.36,104.61,12164.0,103.8298,104.1878,103.79,104.0386,12164.0
2024-04-15 13:50:00,104.6,105.02,104.45,104.98,9207.0,104.0287,104.4464,103.8795,104.4066,9207.0
2024-04-15 14:00:00,105.0,105.03,104.74,104.95,5977.0,104.4265,104.4563,104.1679,104.3768,5977.0
2024-04-15 14:10:00,104.91,104.93,104.74,104.86,9781.0,104.337,104.3569,104.1679,104.2873,9781.0
2024-04-15 14:20:00,104.8,104.86,104.6,104.76,6387.0,104.2276,104.2873,104.0287,104.1878,6387.0
2024-04-15 14:30:00,104.72,105.08,104.69,104.7,18149.0,104.148,104.5061,104.1182,104.1282,18149.0
2024-04-15 14:40:00,104.7,104.76,104.31,104.31,5901.0,104.1282,104.1878,103.7403,103.7403,5901.0
2024-04-15 14:50:00,104.35,104.64,104.25,104.46,11862.0,103.7801,104.0685,103.6806,103.8895,11862.0
2024-04-15 15:00:00,104.43,104.43,104.04,104.28,14344.0,103.8596,103.8596,103.4718,103.7104,14344.0
2024-04-15 15:10:00,104.24,104.28,103.94,103.99,13225.0,103.6707,103.7104,103.3723,103.422,13225.0
2024-04-15 15:20:00,104.0,104.38,104.0,104.06,13284.0,103.432,103.8099,103.432,103.4916,13284.0
2024-04-15 15:30:00,104.08,104.68,104.08,104.67,10468.0,103.5115,104.1083,103.5115,104.0983,10468.0
2024-04-15 15:40:00,104.68,104.74,104.36,104.74,12654.0,104.1083,104.1679,103.79,104.1679,12654.0
2024-04-15 15:50:00,104.71,104.79,104.35,104.44,91691.0,104.1381,104.2177,103.7801,103.8696,91691.0
2024-04-16 09:30:00,104.96,105.05,104.44,104.44,17336.0,104.3867,104.4762,103.8696,103.8696,17336.0
2024-04-16 09:40:00,104.42,104.63,103.89,104.03,6975.0,103.8497,104.0585,103.3226,103.4618,6975.0
2024-04-16 09:50:00,104.08,104.47,103.97,104.35,6355.0,103.5115,103.8994,103.4021,103.7801,6355.0
2024-04-16 10:00:00,104.26,104.53,104.15,104.4,6683.0,103.6906,103.9591,103.5812,103.8298,6683.0
2024-04-16 10:10:00,104.41,105.11,104.34,104.95,5784.0,103.8397,104.5359,103.7701,104.3768,5784.0
2024-04-16 10:20:00,105.01,105.15,104.8,104.83,8938.0,104.4365,104.5757,104.2276,104.2574,8938.0
2024-04-16 10:30:00,104.84,104.84,104.16,104.31,26953.0,104.2674,104.2674,103.5911,103.7403,26953.0
2024-04-16 10:40:00,104.32,104.76,104.23,104.68,12606.0,103.7502,104.1878,103.6607,104.1083,12606.0
2024-04-16 10:50:00,104.63,104.7,104.48,104.61,10751.0,104.0585,104.1282,103.9094,104.0386,10751.0
2024-04-16 11:00:00,104.61,105.02,104.5,104.93,6895.0,104.0386,104.4464,103.9292,104.3569,6895.0
2024-04-16 11:10:00,104.96,105.15,104.88,105.13,6025.0,104.3867,104.5757,104.3072,104.5558,6025.0
2024-04-16 11:20:00,105.11,105.65,105.11,105.58,5173.0,104.5359,105.073,104.5359,105.0033,5173.0
2024-04-16 11:30:00,105.61,105.69,105.4,105.59,8124.0,105.0332,105.1127,104.8243,105.0133,8124.0
2024-04-16 11:40:00,105.63,105.88,105.6,105.75,10851.0,105.0531,105.3017,105.0232,105.1724,10851.0
2024-04-16 11:50:00,105.81,106.06,105.8,105.8,7171.0,105.2321,105.4807,105.2221,105.2221,7171.0
2024-04-16 12:00:00,105.72,105.86,105.48,105.86,3622.0,105.1426,105.2818,104.9039,105.2818,3622.0
2024-04-16 12:10:00,105.86,105.86,105.72,105.72,4924.0,105.2818,105.2818,105.1426,105.1426,4924.0
2024-04-16 12:20:00,105.72,105.81,105.56,105.62,14672.0,105.1426,105.2321,104.9835,105.0431,14672.0
2024-04-16 12:30:00,105.7,105.71,105.55,105.61,3002.0,105.1227,105.1326,104.9735,105.0332,3002.0
2024-04-16 12:40:00,105.57,105.81,105.53,105.81,2290.0,104.9934,105.2321,104.9536,105.2321,2290.0
2024-04-16 12:50:00,105.75,105.91,105.69,105.79,2414.0,105.1724,105.3315,105.1127,105.2122,2414.0
2024-04-16 13:00:00,105.81,106.19,105.78,106.11,26149.0,105.2321,105.61,105.2023,105.5305,26149.0
2024-04-16 13:10:00,106.08,106.1,105.89,106.06,6223.0,105.5006,105.5205,105.3117,105.4807,6223.0
2024-04-16 13:20:00,105.99,106.13,105.79,105.79,8823.0,105.4111,105.5503,105.2122,105.2122,8823.0
2024-04-16 13:30:00,105.83,105.83,105.09,105.7,24498.0,105.252,105.252,104.516,105.1227,24498.0
2024-04-16 13:40:00,105.8,105.97,105.51,105.55,7945.0,105.2221,105.3912,104.9337,104.9735,7945.0
2024-04-16 13:50:00,105.62,105.78,105.4,105.62,24922.0,105.0431,105.2023,104.8243,105.0431,24922.0
2024-04-16 14:00:00,105.57,106.16,105.34,106.12,10140.0,104.9934,105.5802,104.7647,105.5404,10140.0
2024-04-16 14:10:00,106.1,106.1,104.95,104.95,8344.0,105.5205,105.5205,104.3768,104.3768,8344.0
2024-04-16 14:20:00,104.91,105.13,104.7,104.92,6504.0,104.337,104.5558,104.1282,104.347,6504.0
2024-04-16 14:30:00,105.0,105.2,104.88,105.0,6966.0,104.4265,104.6254,104.3072,104.4265,6966.0
2024-04-16 14:40:00,105.02,105.13,104.89,105.02,4287.0,104.4464,104.5558,104.3171,104.4464,4287.0
2024-04-16 14:50:00,105.03,105.59,105.02,105.52,20451.0,104.4563,105.0133,104.4464,104.9437,20451.0
2024-04-16 15:00:00,105.43,105.53,105.22,105.48,6564.0,104.8542,104.9536,104.6453,104.9039,6564.0
2024-04-16 15:10:00,105.46,105.57,105.38,105.57,15313.0,104.884,104.9934,104.8044,104.9934,15313.0
2024-04-16 15:20:00,105.52,105.77,105.49,105.64,11061.0,104.9437,105.1923,104.9138,105.063,11061.0
2024-04-16 15:30:00,105.59,105.62,105.02,105.5,16509.0,105.0133,105.0431,104.4464,104.9238,16509.0
2024-04-16 15:40:00,105.49,105.62,105.32,105.61,17486.0,104.9138,105.0431,104.7448,105.0332,17486.0
2024-04-16 15:50:00,105.59,105.6,104.85,104.92,100570.0,105.0133,105.0232,104.2773,104.347,100570.0
2024-04-17 09:30:00,104.62,104.93,103.76,104.26,43306.0,104.0486,104.3569,103.1933,103.6906,43306.0
2024-04-17 09:40:00,104.32,104.33,103.75,103.75,14509.0,103.7502,103.7602,103.1833,103.1833,14509.0
2024-04-17 09:50:00,103.77,104.24,103.75,104.15,19892.0,103.2032,103.6707,103.1833,103.5812,19892.0
2024-04-17 10:00:00,104.08,104.1,103.6,103.6,8863.0,103.5115,103.5314,103.0342,103.0342,8863.0
2024-04-17 10:10:00,103.58,103.62,102.93,103.17,12937.0,103.0143,103.0541,102.3678,102.6065,12937.0
2024-04-17 10:20:00,103.1,103.27,102.96,102.96,5250.0,102.5369,102.706,102.3977,102.3977,5250.0
2024-04-17 10:30:00,103.04,103.07,102.71,102.98,18561.0,102.4772,102.5071,102.149,102.4175,18561.0
2024-04-17 10:40:00,102.97,103.37,102.93,103.31,19712.0,102.4076,102.8054,102.3678,102.7457,19712.0
2024-04-17 10:50:00,103.31,103.33,102.6,103.17,16584.0,102.7457,102.7656,102.0396,102.6065,16584.0
2024-04-17 11:00:00,103.15,103.42,102.97,103.0,9200.0,102.5866,102.8551,102.4076,102.4374,9200.0
2024-04-17 11:10:00,103.05,103.09,102.86,102.92,7125.0,102.4872,102.5269,102.2982,102.3579,7125.0
2024-04-17 11:20:00,102.95,102.98,102.75,102.8,6774.0,102.3877,102.4175,102.1888,102.2385,6774.0
2024-04-17 11:30:00,102.81,102.81,102.45,102.62,9692.0,102.2485,102.2485,101.8904,102.0595,9692.0
2024-04-17 11:40:00,102.6,102.65,102.36,102.41,5485.0,102.0396,102.0893,101.8009,101.8507,5485.0
2024-04-17 11:50:00,102.48,102.7,102.47,102.47,14086.0,101.9203,102.1391,101.9103,101.9103,14086.0
2024-04-17 12:00:00,102.49,102.5,101.58,101.72,18735.0,101.9302,101.9402,101.0252,101.1644,18735.0
2024-04-17 12:10:00,101.76,102.13,101.76,101.85,25054.0,101.2042,101.5722,101.2042,101.2937,25054.0
2024-04-17 12:20:00,101.92,102.15,101.75,102.0,19673.0,101.3633,101.5921,101.1943,101.4429,19673.0
2024-04-17 12:30:00,101.95,102.23,101.91,102.03,30932.0,101.3932,101.6716,101.3534,101.4727,30932.0
2024-04-17 12:40:00,102.0,102.11,101.69,101.95,12801.0,101.4429,101.5523,101.1346,101.3932,12801.0
2024-04-17 12:50:00,102.03,102.1,101.82,101.89,6391.0,101.4727,101.5424,101.2639,101.3335,6391.0
2024-04-17 13:00:00,101.83,102.17,101.74,102.15,13512.0,101.2738,101.612,101.1843,101.5921,13512.0
2024-04-17 13:10:00,102.12,102.38,102.01,102.3,10111.0,101.5622,101.8208,101.4528,101.7413,10111.0
2024-04-17 13:20:00,102.33,102.67,102.3,102.67,7654.0,101.7711,102.1092,101.7413,102.1092,7654.0
2024-04-17 13:30:00,102.67,102.93,102.62,102.86,5924.0,102.1092,102.3678,102.0595,102.2982,5924.0
2024-04-17 13:40:00,102.9,102.9,102.29,102.33,16211.0,102.338,102.338,101.7313,101.7711,16211.0
2024-04-17 13:50:00,102.36,102.79,102.32,102.79,8980.0,101.8009,102.2286,101.7612,102.2286,8980.0
2024-04-17 14:00:00,102.7,102.82,102.56,102.66,6556.0,102.1391,102.2584,101.9998,102.0993,6556.0
2024-04-17 14:10:00,102.65,102.65,102.23,102.33,5533.0,102.0893,102.0893,101.6716,101.7711,5533.0
2024-04-17 14:20:00,102.28,102.53,102.17,102.38,5950.0,101.7214,101.97,101.612,101.8208,5950.0
2024-04-17 14:30:00,102.4,102.43,101.98,102.29,10765.0,101.8407,101.8705,101.423,101.7313,10765.0
2024-04-17 14:40:00,102.25,103.04,102.24,102.67,9710.0,101.6915,102.4772,101.6816,102.1092,9710.0
2024-04-17 14:50:00,102.68,102.73,102.15,102.31,11562.0,102.1192,102.1689,101.5921,101.7512,11562.0
2024-04-17 15:00:00,102.32,102.32,101.94,101.99,16258.0,101.7612,101.7612,101.3832,101.433,16258.0
2024-04-17 15:10:00,101.99,102.22,101.79,102.07,12936.0,101.433,101.6617,101.234,101.5125,12936.0
2024-04-17 15:20:00,102.1,102.13,101.67,101.7,12799.0,101.5424,101.5722,101.1147,101.1445,12799.0
2024-04-17 15:30:00,101.64,101.99,101.63,101.67,23006.0,101.0849,101.433,101.0749,101.1147,23006.0
2024-04-17 15:40:00,101.7,102.42,101.54,102.32,32585.0,101.1445,101.8606,100.9854,101.7612,32585.0
2024-04-17 15:50:00,102.38,102.43,101.94,102.02,226813.0,101.8208,101.8705,101.3832,101.4628,226813.0
2024-04-18 09:30:00,101.42,101.75,100.63,100.8,21972.0,100.8661,101.1943,100.0804,100.2495,21972.0
2024-04-18 09:40:00,100.66,101.5,100.42,101.44,9957.0,100.1102,100.9456,99.8715,100.886,9957.0
2024-04-18 09:50:00,101.54,101.56,101.0,101.13,8400.0,100.9854,101.0053,100.4484,100.5777,8400.0
2024-04-18 10:00:00,101.3,101.37,100.66,101.12,21104.0,100.7467,100.8163,100.1102,100.5677,21104.0
2024-04-18 10:10:00,101.13,101.61,101.13,101.4,11712.0,100.5777,101.055,100.5777,100.8462,11712.0
2024-04-18 10:20:00,101.3,101.66,100.94,101.56,34545.0,100.7467,101.1048,100.3887,101.0053,34545.0
2024-04-18 10:30:00,101.73,102.07,101.58,101.8,46824.0,101.1744,101.5125,101.0252,101.244,46824.0
2024-04-18 10:40:00,101.92,102.2,101.7,102.08,18251.0,101.3633,101.6418,101.1445,101.5225,18251.0
2024-04-18 10:50:00,102.01,102.3,101.8,102.17,16300.0,101.4528,101.7413,101.244,101.612,16300.0
2024-04-18 11:00:00,102.15,102.25,101.88,102.17,53493.0,101.5921,101.6915,101.3236,101.612,53493.0
2024-04-18 11:10:00,102.24,102.52,102.19,102.4,53531.0,101.6816,101.9601,101.6319,101.8407,53531.0
2024-04-18 11:20:00,102.4,102.56,102.24,102.25,34611.0,101.8407,101.9998,101.6816,101.6915,34611.0
2024-04-18 11:30:00,102.29,102.36,101.85,101.85,13298.0,101.7313,101.8009,101.2937,101.2937,13298.0
2024-04-18 11:40:00,101.8,101.91,101.67,101.76,11071.0,101.244,101.3534,101.1147,101.2042,11071.0
2024-04-18 11:50:00,101.75,101.97,101.73,101.92,10596.0,101.1943,101.4131,101.1744,101.3633,10596.0
2024-04-18 12:00:00,101.97,102.21,101.83,101.88,12965.0,101.4131,101.6518,101.2738,101.3236,12965.0
2024-04-18 12:10:00,101.9,101.99,101.61,101.78,8889.0,101.3434,101.433,101.055,101.2241,8889.0
2024-04-18 12:20:00,101.78,101.82,101.65,101.72,6286.0,101.2241,101.2639,101.0948,101.1644,6286.0
2024-04-18 12:30:00,101.75,101.77,101.35,101.62,5751.0,101.1943,101.2142,100.7964,101.065,5751.0
2024-04-18 12:40:00,101.66,101.66,101.14,101.25,6009.0,101.1048,101.1048,100.5876,100.697,6009.0
2024-04-18 12:50:00,101.3,101.32,100.95,101.03,14446.0,100.7467,100.7666,100.3986,100.4782,14446.0
2024-04-18 13:00:00,101.02,101.19,101.0,101.16,11045.0,100.4683,100.6373,100.4484,100.6075,11045.0
2024-04-18 13:10:00,101.16,101.16,100.54,100.58,24188.0,100.6075,100.6075,99.9909,100.0307,24188.0
2024-04-18 13:20:00,100.59,100.91,100.48,100.86,17673.0,100.0406,100.3589,99.9312,100.3091,17673.0
2024-04-18 13:30:00,100.9,100.98,100.56,100.56,6782.0,100.3489,100.4285,100.0108,100.0108,6782.0
2024-04-18 13:40:00,100.58,100.75,100.42,100.73,10210.0,100.0307,100.1997,99.8715,100.1798,10210.0
2024-04-18 13:50:00,100.69,100.69,100.28,100.43,11015.0,100.1401,100.1401,99.7323,99.8815,11015.0
2024-04-18 14:00:00,100.37,100.5,100.35,100.35,8259.0,99.8218,99.9511,99.8019,99.8019,8259.0
2024-04-18 14:10:00,100.37,100.68,100.31,100.61,8255.0,99.8218,100.1301,99.7621,100.0605,8255.0
2024-04-18 14:20:00,100.62,100.84,100.49,100.5,8571.0,100.0704,100.2892,99.9411,99.9511,8571.0
2024-04-18 14:30:00,100.48,100.51,100.2,100.41,9530.0,99.9312,99.961,99.6527,99.8616,9530.0
2024-04-18 14:40:00,100.38,100.57,100.35,100.57,10081.0,99.8317,100.0207,99.8019,100.0207,10081.0
2024-04-18 14:50:00,100.55,100.55,100.34,100.4,11893.0,100.0008,100.0008,99.792,99.8516,11893.0
2024-04-18 15:00:00,100.47,100.93,100.47,100.77,6784.0,99.9213,100.3787,99.9213,100.2196,6784.0
2024-04-18 15:10:00,100.72,100.83,100.49,100.56,8204.0,100.1699,100.2793,99.9411,100.0108,8204.0
2024-04-18 15:20:00,100.58,100.72,100.38,100.62,12133.0,100.0307,100.1699,99.8317,100.0704,12133.0
2024-04-18 15:30:00,100.71,100.87,100.52,100.56,31066.0,100.1599,100.3191,99.971,100.0108,31066.0
2024-04-18 15:40:00,100.55,100.79,100.43,100.75,39314.0,100.0008,100.2395,99.8815,100.1997,39314.0
2024-04-18 15:50:00,100.76,100.77,100.02,100.21,187061.0,100.2097,100.2196,99.4737,99.6627,187061.0
2024-04-19 09:30:00,100.13,100.66,99.3,100.11,48729.0,99.5831,100.1102,98.7576,99.5632,48729.0
2024-04-19 09:40:00,100.15,100.65,100.12,100.21,6183.0,99.603,100.1003,99.5732,99.6627,6183.0
2024-04-19 09:50:00,100.19,100.43,99.8,100.33,10312.0,99.6428,99.8815,99.2549,99.782,10312.0
2024-04-19 10:00:00,100.34,100.46,100.02,100.14,30803.0,99.792,99.9113,99.4737,99.5931,30803.0
2024-04-19 10:10:00,100.04,100.04,99.53,99.63,14750.0,99.4936,99.4936,98.9864,99.0858,14750.0
2024-04-19 10:20:00,99.63,99.78,99.18,99.56,45773.0,99.0858,99.235,98.6383,99.0162,45773.0
2024-04-19 10:30:00,99.56,99.7,99.12,99.12,13533.0,99.0162,99.1555,98.5786,98.5786,13533.0
2024-04-19 10:40:00,99.16,99.61,99.05,99.36,14530.0,98.6184,99.066,98.509,98.8173,14530.0
2024-04-19 10:50:00,99.36,99.58,99.25,99.32,8691.0,98.8173,99.0361,98.7079,98.7775,8691.0
2024-04-19 11:00:00,99.23,99.42,99.1,99.42,5762.0,98.688,98.877,98.5587,98.877,5762.0
2024-04-19 11:10:00,99.43,99.43,98.92,98.95,11987.0,98.8869,98.8869,98.3797,98.4096,11987.0
2024-04-19 11:20:00,98.95,99.05,98.78,99.0,11324.0,98.4096,98.509,98.2405,98.4593,11324.0
2024-04-19 11:30:00,99.04,99.09,98.82,99.03,10343.0,98.4991,98.5488,98.2803,98.4891,10343.0
2024-04-19 11:40:00,99.03,99.13,98.88,99.05,10691.0,98.4891,98.5886,98.3399,98.509,10691.0
2024-04-19 11:50:00,99.06,99.1,98.49,98.5,26933.0,98.519,98.5587,97.9521,97.962,26933.0
2024-04-19 12:00:00,98.5,98.71,98.05,98.05,33193.0,97.962,98.1709,97.5145,97.5145,33193.0
2024-04-19 12:10:00,98.05,98.09,97.59,97.87,40155.0,97.5145,97.5543,97.057,97.3355,40155.0
2024-04-19 12:20:00,97.84,97.93,97.5,97.5,17537.0,97.3056,97.3951,96.9675,96.9675,17537.0
2024-04-19 12:30:00,97.59,97.7,97.5,97.56,27628.0,97.057,97.1664,96.9675,97.0271,27628.0
2024-04-19 12:40:00,97.54,97.84,97.46,97.7,59220.0,97.0073,97.3056,96.9277,97.1664,59220.0
2024-04-19 12:50:00,97.7,97.96,97.67,97.81,42155.0,97.1664,97.425,97.1365,97.2758,42155.0
2024-04-19 13:00:00,97.86,98.18,97.85,98.07,13507.0,97.3255,97.6438,97.3156,97.5344,13507.0
2024-04-19 13:10:00,98.08,98.21,97.9,98.21,10238.0,97.5443,97.6736,97.3653,97.6736,10238.0
2024-04-19 13:20:00,98.18,98.18,97.52,97.57,23218.0,97.6438,97.6438,96.9874,97.0371,23218.0
2024-04-19 13:30:00,97.52,97.85,97.5,97.51,17846.0,96.9874,97.3156,96.9675,96.9774,17846.0
2024-04-19 13:40:00,97.52,97.91,97.51,97.91,8486.0,96.9874,97.3752,96.9774,97.3752,8486.0
2024-04-19 13:50:00,97.95,98.09,97.52,97.69,10259.0,97.415,97.5543,96.9874,97.1564,10259.0
2024-04-19 14:00:00,97.62,97.62,97.04,97.27,26148.0,97.0868,97.0868,96.51,96.7387,26148.0
2024-04-19 14:10:00,97.25,97.59,97.25,97.51,44745.0,96.7188,97.057,96.7188,96.9774,44745.0
2024-04-19 14:20:00,97.55,97.7,97.25,97.26,11572.0,97.0172,97.1664,96.7188,96.7288,11572.0
2024-04-19 14:30:00,97.11,97.19,96.5,96.53,15139.0,96.5796,96.6592,95.9729,96.0028,15139.0
2024-04-19 14:40:00,96.48,96.56,96.16,96.54,20492.0,95.953,96.0326,95.6348,96.0127,20492.0
2024-04-19 14:50:00,96.52,96.64,96.26,96.45,16090.0,95.9928,96.1122,95.7342,95.9232,16090.0
2024-04-19 15:00:00,96.35,96.37,95.8,96.22,24904.0,95.8238,95.8436,95.2768,95.6945,24904.0
2024-04-19 15:10:00,96.14,96.57,96.14,96.53,30753.0,95.6149,96.0426,95.6149,96.0028,30753.0
2024-04-19 15:20:00,96.53,96.59,96.26,96.3,42649.0,96.0028,96.0624,95.7342,95.774,42649.0
2024-04-19 15:30:00,96.3,96.36,95.84,96.16,38150.0,95.774,95.8337,95.3165,95.6348,38150.0
2024-04-19 15:40:00,96.14,96.24,95.88,96.24,50586.0,95.6149,95.7144,95.3563,95.7144,50586.0
2024-04-19 15:50:00,96.22,96.36,95.82,95.91,273822.0,95.6945,95.8337,95.2967,95.3862,273822.0
2024-04-22 09:30:00,97.01,97.44,96.21,96.48,24628.0,96.4802,96.9078,95.6845,95.953,24628.0
2024-04-22 09:40:00,96.52,97.4,96.33,97.34,28748.0,95.9928,96.868,95.8039,96.8084,28748.0
2024-04-22 09:50:00,97.34,97.66,97.0,97.01,51256.0,96.8084,97.1266,96.4702,96.4802,51256.0
2024-04-22 10:00:00,97.07,97.39,96.96,97.25,30974.0,96.5398,96.8581,96.4304,96.7188,30974.0
2024-04-22 10:10:00,97.28,97.46,96.97,97.33,36885.0,96.7487,96.9277,96.4404,96.7984,36885.0
2024-04-22 10:20:00,97.3,97.31,96.32,96.34,29571.0,96.7686,96.7785,95.7939,95.8138,29571.0
2024-04-22 10:30:00,96.35,96.71,96.2,96.71,18108.0,95.8238,96.1818,95.6746,96.1818,18108.0
2024-04-22 10:40:00,96.7,96.96,96.64,96.73,50931.0,96.1718,96.4304,96.1122,96.2017,50931.0
2024-04-22 10:50:00,96.8,96.86,96.52,96.86,37942.0,96.2713,96.331,95.9928,96.331,37942.0
2024-04-22 11:00:00,96.84,96.97,96.7,96.78,14594.0,96.3111,96.4404,96.1718,96.2514,14594.0
2024-04-22 11:10:00,96.73,96.79,96.44,96.7,21122.0,96.2017,96.2614,95.9133,96.1718,21122.0
2024-04-22 11:20:00,96.73,96.79,96.4,96.76,16428.0,96.2017,96.2614,95.8735,96.2315,16428.0
2024-04-22 11:30:00,96.77,97.1,96.76,97.03,26683.0,96.2415,96.5697,96.2315,96.5,26683.0
2024-04-22 11:40:00,97.0,97.03,96.71,96.91,13488.0,96.4702,96.5,96.1818,96.3807,13488.0
2024-04-22 11:50:00,96.88,97.02,96.86,97.01,15997.0,96.3509,96.4901,96.331,96.4802,15997.0
2024-04-22 12:00:00,97.07,97.35,97.04,97.27,13093.0,96.5398,96.8183,96.51,96.7387,13093.0
2024-04-22 12:10:00,97.24,97.63,97.24,97.48,11944.0,96.7089,97.0968,96.7089,96.9476,11944.0
2024-04-22 12:20:00,97.49,97.57,97.34,97.4,15087.0,96.9575,97.0371,96.8084,96.868,15087.0
2024-04-22 12:30:00,97.39,97.39,97.23,97.36,7758.0,96.8581,96.8581,96.699,96.8282,7758.0
2024-04-22 12:40:00,97.35,97.39,97.26,97.33,8842.0,96.8183,96.8581,96.7288,96.7984,8842.0
2024-04-22 12:50:00,97.33,97.39,97.18,97.35,12215.0,96.7984,96.8581,96.6492,96.8183,12215.0
2024-04-22 13:00:00,97.4,97.78,97.29,97.68,10151.0,96.868,97.2459,96.7586,97.1465,10151.0
2024-04-22 13:10:00,97.71,97.81,97.55,97.64,11712.0,97.1763,97.2758,97.0172,97.1067,11712.0
2024-04-22 13:20:00,97.64,98.08,97.58,98.08,9679.0,97.1067,97.5443,97.047,97.5443,9679.0
2024-04-22 13:30:00,98.06,98.09,97.87,98.0,17290.0,97.5244,97.5543,97.3355,97.4647,17290.0
2024-04-22 13:40:00,98.01,98.08,97.81,98.08,12526.0,97.4747,97.5443,97.2758,97.5443,12526.0
2024-04-22 13:50:00,98.03,98.53,98.02,98.42,17684.0,97.4946,97.9919,97.4846,97.8825,17684.0
2024-04-22 14:00:00,98.41,98.42,98.08,98.19,17840.0,97.8725,97.8825,97.5443,97.6537,17840.0
2024-04-22 14:10:00,98.22,98.48,98.13,98.43,19148.0,97.6835,97.9421,97.594,97.8924,19148.0
2024-04-22 14:20:00,98.43,98.7,98.41,98.42,33578.0,97.8924,98.1609,97.8725,97.8825,33578.0
2024-04-22 14:30:00,98.46,98.6,98.37,98.4,16078.0,97.9222,98.0615,97.8327,97.8626,16078.0
2024-04-22 14:40:00,98.44,98.45,98.23,98.31,9989.0,97.9023,97.9123,97.6935,97.7731,9989.0
2024-04-22 14:50:00,98.32,98.38,98.14,98.33,10869.0,97.783,97.8427,97.604,97.7929,10869.0
2024-04-22 15:00:00,98.34,98.58,98.29,98.58,13532.0,97.8029,98.0416,97.7532,98.0416,13532.0
2024-04-22 15:10:00,98.58,98.6,98.2,98.2,14495.0,98.0416,98.0615,97.6637,97.6637,14495.0
2024-04-22 15:20:00,98.18,98.3,98.03,98.26,20147.0,97.6438,97.7631,97.4946,97.7233,20147.0
2024-04-22 15:30:00,98.24,98.27,97.88,97.89,24568.0,97.7034,97.7333,97.3454,97.3553,24568.0
2024-04-22 15:40:00,97.9,98.04,97.84,97.98,24264.0,97.3653,97.5045,97.3056,97.4449,24264.0
2024-04-22 15:50:00,97.97,97.97,97.44,97.77,233012.0,97.4349,97.4349,96.9078,97.236,233012.0
2024-04-23 09:30:00,98.05,98.77,98.05,98.33,24441.0,97.5145,98.2305,97.5145,97.7929,24441.0
2024-04-23 09:40:00,98.32,99.15,98.32,98.94,16343.0,97.783,98.6085,97.783,98.3996,16343.0
2024-04-23 09:50:00,98.98,99.45,98.85,99.3,10301.0,98.4394,98.9068,98.3101,98.7576,10301.0
2024-04-23 10:00:00,99.3,99.3,98.88,99.16,30257.0,98.7576,98.7576,98.3399,98.6184,30257.0
2024-04-23 10:10:00,99.12,99.3,99.03,99.22,20055.0,98.5786,98.7576,98.4891,98.6781,20055.0
2024-04-23 10:20:00,99.23,99.61,99.18,99.56,31590.0,98.688,99.066,98.6383,99.0162,31590.0
2024-04-23 10:30:00,99.61,99.83,99.41,99.47,21450.0,99.066,99.2848,98.867,98.9267,21450.0
2024-04-23 10:40:00,99.44,99.44,98.92,98.93,11621.0,98.8969,98.8969,98.3797,98.3897,11621.0
2024-04-23 10:50:00,98.9,99.57,98.82,99.56,15078.0,98.3598,99.0262,98.2803,99.0162,15078.0
2024-04-23 11:00:00,99.58,99.64,99.13,99.43,11711.0,99.0361,99.0958,98.5886,98.8869,11711.0
2024-04-23 11:10:00,99.46,99.58,99.39,99.48,12297.0,98.9168,99.0361,98.8472,98.9367,12297.0
2024-04-23 11:20:00,99.51,99.76,99.45,99.5,13285.0,98.9665,99.2151,98.9068,98.9566,13285.0
2024-04-23 11:30:00,99.45,99.51,99.28,99.39,7930.0,98.9068,98.9665,98.7378,98.8472,7930.0
2024-04-23 11:40:00,99.34,99.46,99.26,99.33,8899.0,98.7974,98.9168,98.7179,98.7875,8899.0
2024-04-23 11:50:00,99.36,99.53,99.26,99.44,6763.0,98.8173,98.9864,98.7179,98.8969,6763.0
2024-04-23 12:00:00,99.47,99.92,99.47,99.82,22236.0,98.9267,99.3743,98.9267,99.2748,22236.0
2024-04-23 12:10:00,99.84,99.85,99.63,99.71,10400.0,99.2947,99.3046,99.0858,99.1654,10400.0
2024-04-23 12:20:00,99.66,99.9,99.66,99.8,9618.0,99.1157,99.3544,99.1157,99.2549,9618.0
2024-04-23 12:30:00,99.84,99.87,99.74,99.84,10627.0,99.2947,99.3245,99.1952,99.2947,10627.0
2024-04-23 12:40:00,99.85,99.88,99.63,99.66,12937.0,99.3046,99.3345,99.0858,99.1157,12937.0
2024-04-23 12:50:00,99.6,99.67,99.34,99.44,21648.0,99.056,99.1256,98.7974,98.8969,21648.0
2024-04-23 13:00:00,99.45,99.7,99.38,99.66,7439.0,98.9068,99.1555,98.8372,99.1157,7439.0
2024-04-23 13:10:00,99.67,99.67,99.39,99.47,15360.0,99.1256,99.1256,98.8472,98.9267,15360.0
2024-04-23 13:20:00,99.48,99.55,99.4,99.52,10189.0,98.9367,99.0063,98.8571,98.9764,10189.0
2024-04-23 13:30:00,99.51,99.78,99.5,99.78,12564.0,98.9665,99.235,98.9566,99.235,12564.0
2024-04-23 13:40:00,99.79,99.9,99.74,99.83,11844.0,99.245,99.3544,99.1952,99.2848,11844.0
2024-04-23 13:50:00,99.84,100.0,99.84,99.92,13436.0,99.2947,99.4538,99.2947,99.3743,13436.0
2024-04-23 14:00:00,99.92,99.98,99.83,99.96,11495.0,99.3743,99.4339,99.2848,99.414,11495.0
2024-04-23 14:10:00,99.99,100.06,99.84,99.95,9158.0,99.4439,99.5135,99.2947,99.4041,9158.0
2024-04-23 14:20:00,99.97,100.19,99.92,100.15,10628.0,99.424,99.6428,99.3743,99.603,10628.0
2024-04-23 14:30:00,100.19,100.34,100.05,100.23,13926.0,99.6428,99.792,99.5035,99.6826,13926.0
2024-04-23 14:40:00,100.22,100.35,100.12,100.18,11336.0,99.6726,99.8019,99.5732,99.6328,11336.0
2024-04-23 14:50:00,100.19,100.2,100.04,100.18,11203.0,99.6428,99.6527,99.4936,99.6328,11203.0
2024-04-23 15:00:00,100.21,100.21,99.91,100.16,10980.0,99.6627,99.6627,99.3643,99.6129,10980.0
2024-04-23 15:10:00,100.16,100.25,100.08,100.16,14600.0,99.6129,99.7025,99.5334,99.6129,14600.0
2024-04-23 15:20:00,100.13,100.19,99.92,100.02,21936.0,99.5831,99.6428,99.3743,99.4737,21936.0
2024-04-23 15:30:00,100.01,100.08,99.96,100.05,21873.0,99.4638,99.5334,99.414,99.5035,21873.0
2024-04-23 15:40:00,100.07,100.09,99.85,99.88,30160.0,99.5234,99.5433,99.3046,99.3345,30160.0
2024-04-23 15:50:00,99.87,99.97,99.71,99.86,185390.0,99.3245,99.424,99.1654,99.3146,185390.0
2024-04-24 09:30:00,102.09,102.64,101.54,102.05,83764.0,101.5324,102.0794,100.9854,101.4926,83764.0
2024-04-24 09:40:00,102.11,102.63,101.83,102.63,40789.0,101.5523,102.0695,101.2738,102.0695,40789.0
2024-04-24 09:50:00,102.67,102.67,101.95,102.15,22841.0,102.1092,102.1092,101.3932,101.5921,22841.0
2024-04-24 10:00:00,102.16,102.45,101.78,102.4,27130.0,101.602,101.8904,101.2241,101.8407,27130.0
2024-04-24 10:10:00,102.41,102.43,101.75,102.15,26930.0,101.8507,101.8705,101.1943,101.5921,26930.0
2024-04-24 10:20:00,102.15,102.28,101.87,101.92,17263.0,101.5921,101.7214,101.3136,101.3633,17263.0
2024-04-24 10:30:00,101.88,101.97,101.54,101.54,14928.0,101.3236,101.4131,100.9854,100.9854,14928.0
2024-04-24 10:40:00,101.48,101.64,101.13,101.52,52455.0,100.9257,101.0849,100.5777,100.9655,52455.0
2024-04-24 10:50:00,101.54,101.55,101.04,101.1,31615.0,100.9854,100.9954,100.4881,100.5478,31615.0
2024-04-24 11:00:00,101.14,101.18,100.52,100.7,32298.0,100.5876,100.6274,99.971,100.15,32298.0
2024-04-24 11:10:00,100.68,100.74,100.38,100.43,32381.0,100.1301,100.1898,99.8317,99.8815,32381.0
2024-04-24 11:20:00,100.38,100.42,100.24,100.28,17278.0,99.8317,99.8715,99.6925,99.7323,17278.0
2024-04-24 11:30:00,100.3,100.79,100.29,100.59,13357.0,99.7522,100.2395,99.7422,100.0406,13357.0
2024-04-24 11:40:00,100.63,100.63,100.11,100.35,42598.0,100.0804,100.0804,99.5632,99.8019,42598.0
2024-04-24 11:50:00,100.33,100.36,99.99,100.08,20602.0,99.782,99.8119,99.4439,99.5334,20602.0
2024-04-24 12:00:00,100.03,100.16,99.88,99.88,16706.0,99.4837,99.6129,99.3345,99.3345,16706.0
2024-04-24 12:10:00,99.93,99.95,99.65,99.69,22685.0,99.3842,99.4041,99.1057,99.1455,22685.0
2024-04-24 12:20:00,99.72,99.87,99.64,99.79,18522.0,99.1754,99.3245,99.0958,99.245,18522.0
2024-04-24 12:30:00,99.78,99.78,99.47,99.72,27602.0,99.235,99.235,98.9267,99.1754,27602.0
2024-04-24 12:40:00,99.77,99.84,99.66,99.76,9241.0,99.2251,99.2947,99.1157,99.2151,9241.0
2024-04-24 12:50:00,99.8,100.22,99.79,100.15,11281.0,99.2549,99.6726,99.245,99.603,11281.0
2024-04-24 13:00:00,100.12,100.27,99.92,100.12,26911.0,99.5732,99.7223,99.3743,99.5732,26911.0
2024-04-24 13:10:00,100.1,100.35,100.09,100.3,9860.0,99.5533,99.8019,99.5433,99.7522,9860.0
2024-04-24 13:20:00,100.26,100.47,100.21,100.34,11682.0,99.7124,99.9213,99.6627,99.792,11682.0
2024-04-24 13:30:00,100.34,100.57,100.3,100.47,9770.0,99.792,100.0207,99.7522,99.9213,9770.0
2024-04-24 13:40:00,100.47,100.8,100.44,100.63,8882.0,99.9213,100.2495,99.8914,100.0804,8882.0
2024-04-24 13:50:00,100.64,100.66,100.49,100.65,8896.0,100.0903,100.1102,99.9411,100.1003,8896.0
2024-04-24 14:00:00,100.58,100.6,100.11,100.27,52723.0,100.0307,100.0505,99.5632,99.7223,52723.0
2024-04-24 14:10:00,100.29,100.42,100.02,100.08,16942.0,99.7422,99.8715,99.4737,99.5334,16942.0
2024-04-24 14:20:00,100.11,100.17,99.91,99.95,15311.0,99.5632,99.6229,99.3643,99.4041,15311.0
2024-04-24 14:30:00,99.94,100.05,99.82,100.02,11601.0,99.3941,99.5035,99.2748,99.4737,11601.0
2024-04-24 14:40:00,100.01,100.19,99.95,100.06,9544.0,99.4638,99.6428,99.4041,99.5135,9544.0
2024-04-24 14:50:00,100.06,100.08,99.89,99.91,7519.0,99.5135,99.5334,99.3444,99.3643,7519.0
2024-04-24 15:00:00,99.9,100.06,99.64,100.05,28055.0,99.3544,99.5135,99.0958,99.5035,28055.0
2024-04-24 15:10:00,100.11,100.24,99.94,100.03,41125.0,99.5632,99.6925,99.3941,99.4837,41125.0
2024-04-24 15:20:00,100.02,100.34,99.99,100.24,22277.0,99.4737,99.792,99.4439,99.6925,22277.0
2024-04-24 15:30:00,100.24,100.4,100.23,100.31,25452.0,99.6925,99.8516,99.6826,99.7621,25452.0
2024-04-24 15:40:00,100.35,100.63,100.3,100.6,29556.0,99.8019,100.0804,99.7522,100.0505,29556.0
2024-04-24 15:50:00,100.58,100.9,100.44,100.7,191790.0,100.0307,100.3489,99.8914,100.15,191790.0
2024-04-25 09:30:00,107.42,107.42,104.0,105.59,478709.0,106.8333,106.8333,103.432,105.0133,478709.0
2024-04-25 09:40:00,105.59,107.4,105.22,105.7,284573.0,105.0133,106.8134,104.6453,105.1227,284573.0
2024-04-25 09:50:00,105.76,106.47,105.14,106.11,239857.0,105.1824,105.8885,104.5657,105.5305,239857.0
2024-04-25 10:00:00,106.19,107.62,106.06,107.5,190023.0,105.61,107.0322,105.4807,106.9129,190023.0
2024-04-25 10:10:00,107.5,109.07,107.17,108.58,265211.0,106.9129,108.4743,106.5847,107.987,265211.0
2024-04-25 10:20:00,108.38,109.19,108.24,108.86,110221.0,107.7881,108.5936,107.6488,108.2654,110221.0
2024-04-25 10:30:00,108.87,109.02,107.78,107.89,129343.0,108.2754,108.4246,107.1913,107.3007,129343.0
2024-04-25 10:40:00,108.02,108.03,107.43,107.91,167821.0,107.43,107.44,106.8432,107.3206,167821.0
2024-04-25 10:50:00,107.9,108.02,107.09,107.19,99890.0,107.3107,107.43,106.5051,106.6046,99890.0
2024-04-25 11:00:00,107.2,108.28,107.15,107.7,114081.0,106.6145,107.6886,106.5648,107.1118,114081.0
2024-04-25 11:10:00,107.75,108.04,107.5,107.66,98143.0,107.1615,107.4499,106.9129,107.072,98143.0
2024-04-25 11:20:00,107.66,107.84,107.62,107.76,114447.0,107.072,107.251,107.0322,107.1714,114447.0
2024-04-25 11:30:00,107.8,107.8,107.22,107.3,148522.0,107.2112,107.2112,106.6344,106.714,148522.0
2024-04-25 11:40:00,107.3,107.45,107.08,107.19,47596.0,106.714,106.8631,106.4952,106.6046,47596.0
2024-04-25 11:50:00,107.16,107.76,107.12,107.5,41709.0,106.5747,107.1714,106.5349,106.9129,41709.0
2024-04-25 12:00:00,107.41,108.06,107.36,107.96,100927.0,106.8234,107.4698,106.7736,107.3703,100927.0
2024-04-25 12:10:00,107.99,107.99,107.54,107.63,42944.0,107.4002,107.4002,106.9526,107.0421,42944.0
2024-04-25 12:20:00,107.61,107.77,107.46,107.76,136552.0,107.0223,107.1814,106.8731,107.1714,136552.0
2024-04-25 12:30:00,107.75,107.75,107.42,107.53,63995.0,107.1615,107.1615,106.8333,106.9427,63995.0
2024-04-25 12:40:00,107.54,107.59,107.42,107.59,41770.0,106.9526,107.0024,106.8333,107.0024,41770.0
2024-04-25 12:50:00,107.62,108.27,107.55,107.98,62509.0,107.0322,107.6787,106.9626,107.3902,62509.0
2024-04-25 13:00:00,107.99,108.08,107.59,107.69,105776.0,107.4002,107.4897,107.0024,107.1018,105776.0
2024-04-25 13:10:00,107.66,107.86,107.61,107.75,24259.0,107.072,107.2709,107.0223,107.1615,24259.0
2024-04-25 13:20:00,107.73,107.88,107.5,107.61,73055.0,107.1416,107.2908,106.9129,107.0223,73055.0
2024-04-25 13:30:00,107.56,107.73,107.48,107.56,145875.0,106.9725,107.1416,106.893,106.9725,145875.0
2024-04-25 13:40:00,107.54,108.41,107.47,108.4,109054.0,106.9526,107.8179,106.883,107.8079,109054.0
2024-04-25 13:50:00,108.36,108.36,107.92,107.98,165269.0,107.7682,107.7682,107.3306,107.3902,165269.0
2024-04-25 14:00:00,108.01,108.07,107.85,108.01,41380.0,107.4201,107.4797,107.2609,107.4201,41380.0
2024-04-25 14:10:00,108.04,108.65,107.94,108.61,32013.0,107.4499,108.0566,107.3505,108.0168,32013.0
2024-04-25 14:20:00,108.57,108.93,108.45,108.45,88870.0,107.977,108.335,107.8577,107.8577,88870.0
2024-04-25 14:30:00,108.44,109.0,108.4,108.91,140389.0,107.8477,108.4047,107.8079,108.3152,140389.0
2024-04-25 14:40:00,108.87,108.87,108.45,108.48,111379.0,108.2754,108.2754,107.8577,107.8875,111379.0
2024-04-25 14:50:00,108.52,108.95,108.46,108.95,66598.0,107.9273,108.3549,107.8676,108.3549,66598.0
2024-04-25 15:00:00,109.02,109.52,109.01,109.21,85415.0,108.4246,108.9218,108.4146,108.6135,85415.0
2024-04-25 15:10:00,109.24,109.54,109.19,109.48,107954.0,108.6434,108.9417,108.5936,108.882,107954.0
2024-04-25 15:20:00,109.45,109.84,109.17,109.34,155474.0,108.8522,109.2401,108.5737,108.7428,155474.0
2024-04-25 15:30:00,109.37,109.57,109.05,109.54,66172.0,108.7726,108.9716,108.4544,108.9417,66172.0
2024-04-25 15:40:00,109.57,109.58,108.96,109.01,78670.0,108.9716,108.9815,108.3649,108.4146,78670.0
2024-04-25 15:50:00,108.96,109.1,108.74,108.95,254431.0,108.3649,108.5041,108.1461,108.3549,254431.0
2024-04-26 09:30:00,110.39,113.21,110.27,112.5,194889.0,109.7871,112.5917,109.6677,111.8855,194889.0
2024-04-26 09:40:00,112.55,113.45,112.04,113.4,40235.0,111.9353,112.8304,111.4281,112.7806,40235.0
2024-04-26 09:50:00,113.43,113.95,112.95,112.96,107313.0,112.8105,113.3276,112.3331,112.343,107313.0
2024-04-26 10:00:00,112.99,113.2,112.71,112.91,35502.0,112.3729,112.5817,112.0944,112.2933,35502.0
2024-04-26 10:10:00,112.94,113.23,112.82,113.15,39239.0,112.3231,112.6116,112.2038,112.532,39239.0
2024-04-26 10:20:00,113.16,113.24,112.65,112.66,83108.0,112.5419,112.6215,112.0347,112.0447,83108.0
2024-04-26 10:30:00,112.74,113.08,112.66,113.07,68503.0,112.1242,112.4624,112.0447,112.4524,68503.0
2024-04-26 10:40:00,113.07,113.25,112.94,113.13,102386.0,112.4524,112.6315,112.3231,112.5121,102386.0
2024-04-26 10:50:00,113.09,113.19,112.82,113.0,86724.0,112.4723,112.5718,112.2038,112.3828,86724.0
2024-04-26 11:00:00,113.0,113.46,112.99,113.22,109252.0,112.3828,112.8403,112.3729,112.6016,109252.0
2024-04-26 11:10:00,113.27,113.3,112.97,113.14,72492.0,112.6513,112.6812,112.353,112.5221,72492.0
2024-04-26 11:20:00,113.14,113.15,112.52,112.93,60797.0,112.5221,112.532,111.9054,112.3132,60797.0
2024-04-26 11:30:00,112.95,113.33,112.83,113.33,109339.0,112.3331,112.711,112.2137,112.711,109339.0
2024-04-26 11:40:00,113.33,113.5,113.21,113.41,102510.0,112.711,112.8801,112.5917,112.7906,102510.0
2024-04-26 11:50:00,113.41,113.41,112.97,112.98,36743.0,112.7906,112.7906,112.353,112.3629,36743.0
2024-04-26 12:00:00,112.97,113.01,112.68,113.0,22245.0,112.353,112.3928,112.0646,112.3828,22245.0
2024-04-26 12:10:00,113.0,113.05,112.87,112.99,16010.0,112.3828,112.4325,112.2535,112.3729,16010.0
2024-04-26 12:20:00,113.03,113.07,112.92,113.02,31196.0,112.4127,112.4524,112.3033,112.4027,31196.0
2024-04-26 12:30:00,113.0,113.06,112.92,113.0,18371.0,112.3828,112.4425,112.3033,112.3828,18371.0
2024-04-26 12:40:00,113.01,113.02,112.75,112.93,23407.0,112.3928,112.4027,112.1342,112.3132,23407.0
2024-04-26 12:50:00,112.96,113.01,112.86,112.95,55139.0,112.343,112.3928,112.2436,112.3331,55139.0
2024-04-26 13:00:00,112.95,113.04,112.83,113.0,42298.0,112.3331,112.4226,112.2137,112.3828,42298.0
2024-04-26 13:10:00,113.01,113.86,112.98,113.8,518597.0,112.3928,113.2381,112.3629,113.1784,518597.0
2024-04-26 13:20:00,113.83,114.29,113.83,114.23,20015.0,113.2083,113.6658,113.2083,113.6061,20015.0
2024-04-26 13:30:00,114.19,114.41,113.96,114.1,26917.0,113.5663,113.7851,113.3376,113.4768,26917.0
2024-04-26 13:40:00,114.04,114.67,113.96,114.5,38647.0,113.4171,114.0437,113.3376,113.8746,38647.0
2024-04-26 13:50:00,114.56,114.6,114.38,114.55,13158.0,113.9343,113.9741,113.7553,113.9244,13158.0
2024-04-26 14:00:00,114.54,114.6,114.22,114.41,20935.0,113.9144,113.9741,113.5962,113.7851,20935.0
2024-04-26 14:10:00,114.4,114.66,114.39,114.54,34614.0,113.7752,114.0338,113.7652,113.9144,34614.0
2024-04-26 14:20:00,114.53,114.61,114.25,114.27,37904.0,113.9045,113.984,113.626,113.6459,37904.0
2024-04-26 14:30:00,114.26,114.39,114.12,114.14,30964.0,113.6359,113.7652,113.4967,113.5166,30964.0
2024-04-26 14:40:00,114.12,114.24,114.0,114.14,53215.0,113.4967,113.616,113.3774,113.5166,53215.0
2024-04-26 14:50:00,114.13,114.34,114.01,114.32,23435.0,113.5066,113.7155,113.3873,113.6956,23435.0
2024-04-26 15:00:00,114.3,114.41,114.22,114.34,27048.0,113.6757,113.7851,113.5962,113.7155,27048.0
2024-04-26 15:10:00,114.33,114.52,114.27,114.38,45056.0,113.7056,113.8945,113.6459,113.7553,45056.0
2024-04-26 15:20:00,114.39,114.61,114.39,114.57,43158.0,113.7652,113.984,113.7652,113.9442,43158.0
2024-04-26 15:30:00,114.56,114.59,114.25,114.51,52806.0,113.9343,113.9641,113.626,113.8846,52806.0
2024-04-26 15:40:00,114.53,114.56,114.22,114.37,110818.0,113.9045,113.9343,113.5962,113.7453,110818.0
2024-04-26 15:50:00,114.37,114.65,113.67,114.05,341038.0,113.7453,114.0238,113.0492,113.4271,341038.0
2024-04-29 09:30:00,114.14,115.55,114.12,114.77,50188.0,113.5166,114.9189,113.4967,114.1432,50188.0
2024-04-29 09:40:00,114.6,114.9,114.01,114.69,15747.0,113.9741,114.2724,113.3873,114.0636,15747.0
2024-04-29 09:50:00,114.65,114.65,114.0,114.33,23508.0,114.0238,114.0238,113.3774,113.7056,23508.0
2024-04-29 10:00:00,114.31,115.08,114.3,114.89,20477.0,113.6857,114.4515,113.6757,114.2625,20477.0
2024-04-29 10:10:00,114.92,115.43,114.87,115.16,25731.0,114.2923,114.7995,114.2426,114.531,25731.0
2024-04-29 10:20:00,115.1,115.55,115.05,115.55,16642.0,114.4713,114.9189,114.4216,114.9189,16642.0
2024-04-29 10:30:00,115.61,115.89,115.17,115.22,32029.0,114.9786,115.257,114.541,114.5907,32029.0
2024-04-29 10:40:00,115.28,115.5,115.17,115.29,16910.0,114.6504,114.8692,114.541,114.6603,16910.0
2024-04-29 10:50:00,115.32,115.85,115.27,115.75,15074.0,114.6901,115.2173,114.6404,115.1178,15074.0
2024-04-29 11:00:00,115.73,115.9,115.17,115.34,15110.0,115.0979,115.267,114.541,114.71,15110.0
2024-04-29 11:10:00,115.27,115.62,115.21,115.48,9542.0,114.6404,114.9885,114.5807,114.8493,9542.0
2024-04-29 11:20:00,115.51,115.95,115.5,115.67,14845.0,114.8791,115.3167,114.8692,115.0382,14845.0
2024-04-29 11:30:00,115.64,115.73,115.47,115.73,12045.0,115.0084,115.0979,114.8393,115.0979,12045.0
2024-04-29 11:40:00,115.71,116.02,115.7,115.7,16209.0,115.078,115.3863,115.0681,115.0681,16209.0
2024-04-29 11:50:00,115.74,116.0,115.74,115.97,9280.0,115.1079,115.3664,115.1079,115.3366,9280.0
2024-04-29 12:00:00,115.95,116.04,115.89,116.02,10044.0,115.3167,115.4062,115.257,115.3863,10044.0
2024-04-29 12:10:00,116.03,116.16,115.95,116.0,17966.0,115.3963,115.5256,115.3167,115.3664,17966.0
2024-04-29 12:20:00,116.04,116.14,115.99,116.12,9899.0,115.4062,115.5057,115.3565,115.4858,9899.0
2024-04-29 12:30:00,116.12,116.17,115.8,116.12,23047.0,115.4858,115.5355,115.1675,115.4858,23047.0
2024-04-29 12:40:00,116.14,116.38,116.06,116.21,55435.0,115.5057,115.7444,115.4261,115.5753,55435.0
2024-04-29 12:50:00,116.2,116.57,116.12,116.57,16272.0,115.5653,115.9333,115.4858,115.9333,16272.0
2024-04-29 13:00:00,116.58,116.63,116.43,116.61,11410.0,115.9433,115.993,115.7941,115.9731,11410.0
2024-04-29 13:10:00,116.62,116.72,116.55,116.72,15252.0,115.983,116.0825,115.9134,116.0825,15252.0
2024-04-29 13:20:00,116.72,116.93,116.69,116.8,20850.0,116.0825,116.2914,116.0527,116.1621,20850.0
2024-04-29 13:30:00,116.75,117.04,116.67,117.0,13178.0,116.1123,116.4008,116.0328,116.361,13178.0
2024-04-29 13:40:00,117.04,117.07,116.82,116.84,20979.0,116.4008,116.4306,116.182,116.2018,20979.0
2024-04-29 13:50:00,116.81,117.05,116.8,117.02,9954.0,116.172,116.4107,116.1621,116.3809,9954.0
2024-04-29 14:00:00,117.0,117.28,116.88,117.25,15392.0,116.361,116.6394,116.2416,116.6096,15392.0
2024-04-29 14:10:00,117.21,117.44,117.18,117.3,11404.0,116.5698,116.7986,116.54,116.6593,11404.0
2024-04-29 14:20:00,117.31,117.42,117.15,117.42,19025.0,116.6693,116.7787,116.5102,116.7787,19025.0
2024-04-29 14:30:00,117.26,117.37,116.93,117.37,9636.0,116.6196,116.729,116.2914,116.729,9636.0
2024-04-29 14:40:00,117.38,117.6,117.38,117.56,6906.0,116.7389,116.9577,116.7389,116.9179,6906.0
2024-04-29 14:50:00,117.58,117.81,117.42,117.8,14781.0,116.9378,117.1665,116.7787,117.1566,14781.0
2024-04-29 15:00:00,117.75,117.76,116.96,117.35,50312.0,117.1069,117.1168,116.3212,116.7091,50312.0
2024-04-29 15:10:00,117.45,117.7,117.38,117.64,34519.0,116.8085,117.0571,116.7389,116.9975,34519.0
2024-04-29 15:20:00,117.63,117.82,117.31,117.42,15162.0,116.9875,117.1765,116.6693,116.7787,15162.0
2024-04-29 15:30:00,117.41,117.78,117.39,117.76,46008.0,116.7687,117.1367,116.7488,117.1168,46008.0
2024-04-29 15:40:00,117.77,118.11,117.69,117.75,33636.0,117.1268,117.4649,117.0472,117.1069,33636.0
2024-04-29 15:50:00,117.81,118.64,117.81,118.35,216933.0,117.1665,117.992,117.1665,117.7036,216933.0
2024-04-30 09:30:00,117.37,117.9,116.86,117.69,21383.0,116.729,117.2561,116.2217,117.0472,21383.0
2024-04-30 09:40:00,117.93,118.83,117.79,118.56,19201.0,117.2859,118.181,117.1467,117.9125,19201.0
2024-04-30 09:50:00,118.46,118.46,117.79,118.07,61866.0,117.813,117.813,117.1467,117.4251,61866.0
2024-04-30 10:00:00,118.11,118.39,117.82,117.87,18750.0,117.4649,117.7434,117.1765,117.2262,18750.0
2024-04-30 10:10:00,117.94,118.07,117.11,117.86,30514.0,117.2958,117.4251,116.4704,117.2163,30514.0
2024-04-30 10:20:00,117.88,117.94,117.5,117.5,21466.0,117.2362,117.2958,116.8582,116.8582,21466.0
2024-04-30 10:30:00,117.5,117.86,117.49,117.86,10041.0,116.8582,117.2163,116.8483,117.2163,10041.0
2024-04-30 10:40:00,117.83,118.06,117.71,117.96,12014.0,117.1864,117.4152,117.0671,117.3157,12014.0
2024-04-30 10:50:00,117.87,117.91,117.46,117.77,28121.0,117.2262,117.266,116.8185,117.1268,28121.0
2024-04-30 11:00:00,117.76,117.97,117.31,117.49,24500.0,117.1168,117.3257,116.6693,116.8483,24500.0
2024-04-30 11:10:00,117.4,117.46,116.88,117.36,48322.0,116.7588,116.8185,116.2416,116.719,48322.0
2024-04-30 11:20:00,117.32,117.43,117.03,117.43,16392.0,116.6792,116.7886,116.3908,116.7886,16392.0
2024-04-30 11:30:00,117.39,117.43,117.03,117.19,22177.0,116.7488,116.7886,116.3908,116.5499,22177.0
2024-04-30 11:40:00,117.13,117.17,116.8,116.93,19703.0,116.4903,116.53,116.1621,116.2914,19703.0
2024-04-30 11:50:00,116.92,117.39,116.89,117.37,21406.0,116.2814,116.7488,116.2516,116.729,21406.0
2024-04-30 12:00:00,117.33,117.45,116.95,117.17,58247.0,116.6892,116.8085,116.3112,116.53,58247.0
2024-04-30 12:10:00,117.3,117.37,116.96,117.35,11589.0,116.6593,116.729,116.3212,116.7091,11589.0
2024-04-30 12:20:00,117.39,117.54,117.26,117.27,9940.0,116.7488,116.898,116.6196,116.6295,9940.0
2024-04-30 12:30:00,117.25,117.25,116.76,116.78,5212.0,116.6096,116.6096,116.1223,116.1422,5212.0
2024-04-30 12:40:00,116.79,116.92,116.64,116.68,17062.0,116.1521,116.2814,116.0029,116.0427,17062.0
2024-04-30 12:50:00,116.67,116.95,116.58,116.77,22132.0,116.0328,116.3112,115.9433,116.1322,22132.0
2024-04-30 13:00:00,116.73,117.12,116.67,117.02,11017.0,116.0924,116.4803,116.0328,116.3809,11017.0
2024-04-30 13:10:00,117.07,117.16,116.95,117.03,6810.0,116.4306,116.5201,116.3112,116.3908,6810.0
2024-04-30 13:20:00,117.05,117.39,117.05,117.22,18439.0,116.4107,116.7488,116.4107,116.5798,18439.0
2024-04-30 13:30:00,117.23,117.29,117.03,117.03,7291.0,116.5897,116.6494,116.3908,116.3908,7291.0
2024-04-30 13:40:00,117.02,117.5,117.02,117.49,9371.0,116.3809,116.8582,116.3809,116.8483,9371.0
2024-04-30 13:50:00,117.47,117.71,117.46,117.61,14659.0,116.8284,117.0671,116.8185,116.9676,14659.0
2024-04-30 14:00:00,117.6,117.8,117.52,117.56,10143.0,116.9577,117.1566,116.8781,116.9179,10143.0
2024-04-30 14:10:00,117.51,117.6,117.37,117.55,15596.0,116.8682,116.9577,116.729,116.908,15596.0
2024-04-30 14:20:00,117.58,117.74,117.36,117.43,25634.0,116.9378,117.0969,116.719,116.7886,25634.0
2024-04-30 14:30:00,117.4,117.76,117.29,117.76,12285.0,116.7588,117.1168,116.6494,117.1168,12285.0
2024-04-30 14:40:00,117.78,117.78,117.55,117.62,8555.0,117.1367,117.1367,116.908,116.9776,8555.0
2024-04-30 14:50:00,117.57,117.57,117.24,117.38,12134.0,116.9279,116.9279,116.5997,116.7389,12134.0
2024-04-30 15:00:00,117.41,117.65,117.39,117.46,14680.0,116.7687,117.0074,116.7488,116.8185,14680.0
2024-04-30 15:10:00,117.5,117.5,117.22,117.22,14835.0,116.8582,116.8582,116.5798,116.5798,14835.0
2024-04-30 15:20:00,117.25,117.36,117.1,117.28,27989.0,116.6096,116.719,116.4604,116.6394,27989.0
2024-04-30 15:30:00,117.28,117.48,116.98,117.03,35311.0,116.6394,116.8384,116.3411,116.3908,35311.0
2024-04-30 15:40:00,117.01,117.45,116.94,117.45,25421.0,116.3709,116.8085,116.3013,116.8085,25421.0
2024-04-30 15:50:00,117.41,117.57,116.25,116.25,210498.0,116.7687,116.9279,115.6151,115.6151,210498.0
2024-05-01 09:30:00,115.05,115.72,114.9,115.4,23374.0,114.4216,115.088,114.2724,114.7697,23374.0
2024-05-01 09:40:00,115.36,115.47,114.5,114.73,25738.0,114.7299,114.8393,113.8746,114.1034,25738.0
2024-05-01 09:50:00,114.72,114.9,114.19,114.38,13489.0,114.0934,114.2724,113.5663,113.7553,13489.0
2024-05-01 10:00:00,114.45,114.51,113.94,113.97,21095.0,113.8249,113.8846,113.3177,113.3475,21095.0
2024-05-01 10:10:00,113.98,114.09,113.64,113.98,13697.0,113.3575,113.4669,113.0193,113.3575,13697.0
2024-05-01 10:20:00,113.97,114.07,113.23,113.42,52881.0,113.3475,113.447,112.6116,112.8005,52881.0
2024-05-01 10:30:00,113.48,113.85,113.22,113.55,12629.0,112.8602,113.2282,112.6016,112.9298,12629.0
2024-05-01 10:40:00,113.51,113.59,113.29,113.59,6765.0,112.89,112.9696,112.6712,112.9696,6765.0
2024-05-01 10:50:00,113.56,113.91,113.35,113.86,15140.0,112.9398,113.2878,112.7309,113.2381,15140.0
2024-05-01 11:00:00,113.74,113.87,113.17,113.19,15665.0,113.1188,113.2481,112.5519,112.5718,15665.0
2024-05-01 11:10:00,113.16,113.19,112.28,112.41,30274.0,112.5419,112.5718,111.6668,111.796,30274.0
2024-05-01 11:20:00,112.48,112.88,112.41,112.7,20082.0,111.8657,112.2635,111.796,112.0845,20082.0
2024-05-01 11:30:00,112.67,112.85,112.54,112.85,46471.0,112.0546,112.2336,111.9253,112.2336,46471.0
2024-05-01 11:40:00,112.84,112.85,112.52,112.52,31082.0,112.2237,112.2336,111.9054,111.9054,31082.0
2024-05-01 11:50:00,112.49,112.49,112.01,112.01,29174.0,111.8756,111.8756,111.3982,111.3982,29174.0
2024-05-01 12:00:00,112.0,112.32,111.79,112.32,38113.0,111.3883,111.7065,111.1794,111.7065,38113.0
2024-05-01 12:10:00,112.35,113.15,112.35,113.05,24879.0,111.7364,112.532,111.7364,112.4325,24879.0
2024-05-01 12:20:00,113.07,113.09,112.62,112.89,42418.0,112.4524,112.4723,112.0049,112.2734,42418.0
2024-05-01 12:30:00,112.89,112.95,112.62,112.62,23344.0,112.2734,112.3331,112.0049,112.0049,23344.0
2024-05-01 12:40:00,112.54,112.62,112.43,112.56,68372.0,111.9253,112.0049,111.8159,111.9452,68372.0
2024-05-01 12:50:00,112.52,112.73,112.38,112.71,40644.0,111.9054,112.1143,111.7662,112.0944,40644.0
2024-05-01 13:00:00,112.68,112.98,112.5,112.77,29983.0,112.0646,112.3629,111.8855,112.1541,29983.0
2024-05-01 13:10:00,112.72,112.75,112.46,112.54,23824.0,112.1043,112.1342,111.8458,111.9253,23824.0
2024-05-01 13:20:00,112.49,112.77,112.49,112.72,11366.0,111.8756,112.1541,111.8756,112.1043,11366.0
2024-05-01 13:30:00,112.7,112.99,112.64,112.75,11871.0,112.0845,112.3729,112.0248,112.1342,11871.0
2024-05-01 13:40:00,112.72,113.12,112.66,113.09,7901.0,112.1043,112.5022,112.0447,112.4723,7901.0
2024-05-01 13:50:00,113.03,113.47,112.93,113.38,34823.0,112.4127,112.8503,112.3132,112.7607,34823.0
2024-05-01 14:00:00,113.38,114.02,113.27,113.64,28221.0,112.7607,113.3972,112.6513,113.0193,28221.0
2024-05-01 14:10:00,113.66,113.85,113.39,113.62,25556.0,113.0392,113.2282,112.7707,112.9994,25556.0
2024-05-01 14:20:00,113.62,114.73,113.61,114.72,13835.0,112.9994,114.1034,112.9895,114.0934,13835.0
2024-05-01 14:30:00,114.54,115.0,113.44,114.98,34052.0,113.9144,114.3719,112.8204,114.352,34052.0
2024-05-01 14:40:00,114.86,116.03,114.85,115.6,25303.0,114.2327,115.3963,114.2227,114.9686,25303.0
2024-05-01 14:50:00,115.77,116.72,115.77,116.72,29068.0,115.1377,116.0825,115.1377,116.0825,29068.0
2024-05-01 15:00:00,116.79,117.23,116.2,116.9,23902.0,116.1521,116.5897,115.5653,116.2615,23902.0
2024-05-01 15:10:00,116.89,116.92,116.27,116.56,72296.0,116.2516,116.2814,115.635,115.9234,72296.0
2024-05-01 15:20:00,116.45,116.6,115.69,115.82,34791.0,115.814,115.9632,115.0581,115.1874,34791.0
2024-05-01 15:30:00,115.79,115.79,113.92,114.15,107110.0,115.1576,115.1576,113.2978,113.5265,107110.0
2024-05-01 15:40:00,114.16,114.53,113.42,113.76,71311.0,113.5365,113.9045,112.8005,113.1387,71311.0
2024-05-01 15:50:00,113.77,113.97,113.13,113.75,592183.0,113.1486,113.3475,112.5121,113.1287,592183.0
2024-05-02 09:30:00,115.87,116.05,114.94,114.97,21832.0,115.2371,115.4162,114.3122,114.3421,21832.0
2024-05-02 09:40:00,114.82,116.6,114.82,115.33,42141.0,114.1929,115.9632,114.1929,114.7001,42141.0
2024-05-02 09:50:00,115.4,115.82,115.22,115.25,18751.0,114.7697,115.1874,114.5907,114.6205,18751.0
2024-05-02 10:00:00,115.22,115.25,114.0,114.3,88579.0,114.5907,114.6205,113.3774,113.6757,88579.0
2024-05-02 10:10:00,114.37,115.3,114.23,114.71,13607.0,113.7453,114.6703,113.6061,114.0835,13607.0
2024-05-02 10:20:00,114.9,115.34,114.54,115.15,21037.0,114.2724,114.71,113.9144,114.5211,21037.0
2024-05-02 10:30:00,115.15,115.4,115.04,115.14,8645.0,114.5211,114.7697,114.4117,114.5111,8645.0
2024-05-02 10:40:00,115.2,115.25,114.64,115.21,8156.0,114.5708,114.6205,114.0139,114.5807,8156.0
2024-05-02 10:50:00,115.15,115.45,115.0,115.43,12689.0,114.5211,114.8194,114.3719,114.7995,12689.0
2024-05-02 11:00:00,115.39,115.79,115.37,115.79,13575.0,114.7598,115.1576,114.7399,115.1576,13575.0
2024-05-02 11:10:00,115.78,115.89,115.58,115.72,9630.0,115.1476,115.257,114.9487,115.088,9630.0
2024-05-02 11:20:00,115.74,115.78,115.44,115.48,13187.0,115.1079,115.1476,114.8095,114.8493,13187.0
2024-05-02 11:30:00,115.58,115.63,115.38,115.5,78007.0,114.9487,114.9985,114.7498,114.8692,78007.0
2024-05-02 11:40:00,115.5,115.64,115.49,115.56,7574.0,114.8692,115.0084,114.8592,114.9288,7574.0
2024-05-02 11:50:00,115.6,116.13,115.6,116.02,10322.0,114.9686,115.4957,114.9686,115.3863,10322.0
2024-05-02 12:00:00,115.9,115.92,115.46,115.46,6966.0,115.267,115.2869,114.8294,114.8294,6966.0
2024-05-02 12:10:00,115.48,115.53,115.24,115.42,109213.0,114.8493,114.899,114.6106,114.7896,109213.0
2024-05-02 12:20:00,115.33,115.64,115.32,115.5,13307.0,114.7001,115.0084,114.6901,114.8692,13307.0
2024-05-02 12:30:00,115.42,115.42,115.1,115.22,7828.0,114.7896,114.7896,114.4713,114.5907,7828.0
2024-05-02 12:40:00,115.21,115.42,115.2,115.39,5445.0,114.5807,114.7896,114.5708,114.7598,5445.0
2024-05-02 12:50:00,115.41,115.45,115.01,115.28,24904.0,114.7797,114.8194,114.3818,114.6504,24904.0
2024-05-02 13:00:00,115.34,115.42,115.11,115.4,18041.0,114.71,114.7896,114.4813,114.7697,18041.0
2024-05-02 13:10:00,115.42,115.61,115.25,115.26,47653.0,114.7896,114.9786,114.6205,114.6305,47653.0
2024-05-02 13:20:00,115.24,115.41,115.08,115.41,20478.0,114.6106,114.7797,114.4515,114.7797,20478.0
2024-05-02 13:30:00,115.46,115.64,115.16,115.34,122079.0,114.8294,115.0084,114.531,114.71,122079.0
2024-05-02 13:40:00,115.32,115.6,115.32,115.5,12784.0,114.6901,114.9686,114.6901,114.8692,12784.0
2024-05-02 13:50:00,115.53,115.57,115.4,115.5,7392.0,114.899,114.9388,114.7697,114.8692,7392.0
2024-05-02 14:00:00,115.51,115.73,115.47,115.73,37484.0,114.8791,115.0979,114.8393,115.0979,37484.0
2024-05-02 14:10:00,115.73,116.14,115.73,115.99,71455.0,115.0979,115.5057,115.0979,115.3565,71455.0
2024-05-02 14:20:00,115.96,116.44,115.86,116.38,76316.0,115.3267,115.804,115.2272,115.7444,76316.0
2024-05-02 14:30:00,116.38,117.08,116.37,116.78,45375.0,115.7444,116.4405,115.7344,116.1422,45375.0
2024-05-02 14:40:00,116.75,116.78,116.38,116.69,21134.0,116.1123,116.1422,115.7444,116.0527,21134.0
2024-05-02 14:50:00,116.74,116.85,116.62,116.81,22785.0,116.1024,116.2118,115.983,116.172,22785.0
2024-05-02 15:00:00,116.79,117.3,116.79,117.3,38440.0,116.1521,116.6593,116.1521,116.6593,38440.0
2024-05-02 15:10:00,117.29,117.45,117.06,117.18,12792.0,116.6494,116.8085,116.4206,116.54,12792.0
2024-05-02 15:20:00,117.17,117.6,117.17,117.48,32781.0,116.53,116.9577,116.53,116.8384,32781.0
2024-05-02 15:30:00,117.45,117.55,117.05,117.39,51544.0,116.8085,116.908,116.4107,116.7488,51544.0
2024-05-02 15:40:00,117.41,117.42,116.61,116.65,52198.0,116.7687,116.7787,115.9731,116.0129,52198.0
2024-05-02 15:50:00,116.66,117.45,116.33,117.44,163419.0,116.0228,116.8085,115.6946,116.7986,163419.0
2024-05-03 09:30:00,120.06,121.0,119.43,120.57,67865.0,119.4043,120.3391,118.7777,119.9115,67865.0
2024-05-03 09:40:00,120.5,121.85,120.11,121.82,99357.0,119.8419,121.1845,119.454,121.1546,99357.0
2024-05-03 09:50:00,121.83,121.86,121.23,121.41,23591.0,121.1646,121.1944,120.5679,120.7469,23591.0
2024-05-03 10:00:00,121.48,121.71,120.28,120.48,62689.0,120.8165,121.0452,119.6231,119.822,62689.0
2024-05-03 10:10:00,120.52,120.69,120.14,120.43,26557.0,119.8617,120.0308,119.4838,119.7722,26557.0
2024-05-03 10:20:00,120.55,120.76,120.01,120.36,35329.0,119.8916,120.1004,119.3545,119.7026,35329.0
2024-05-03 10:30:00,120.29,120.76,119.94,120.19,21478.0,119.633,120.1004,119.2849,119.5335,21478.0
2024-05-03 10:40:00,120.14,120.39,119.79,120.28,17147.0,119.4838,119.7325,119.1357,119.6231,17147.0
2024-05-03 10:50:00,120.3,120.32,119.4,119.4,16304.0,119.6429,119.6628,118.7479,118.7479,16304.0
2024-05-03 11:00:00,119.46,119.62,119.1,119.22,19383.0,118.8075,118.9667,118.4495,118.5688,19383.0
2024-05-03 11:10:00,119.34,119.65,119.29,119.58,17024.0,118.6882,118.9965,118.6385,118.9269,17024.0
2024-05-03 11:20:00,119.57,119.79,119.49,119.71,12376.0,118.9169,119.1357,118.8374,119.0562,12376.0
2024-05-03 11:30:00,119.76,119.78,119.43,119.48,16603.0,119.1059,119.1258,118.7777,118.8274,16603.0
2024-05-03 11:40:00,119.5,119.51,119.29,119.38,10871.0,118.8473,118.8573,118.6385,118.728,10871.0
2024-05-03 11:50:00,119.39,119.82,119.38,119.65,15629.0,118.7379,119.1656,118.728,118.9965,15629.0
2024-05-03 12:00:00,119.66,119.83,119.56,119.76,4423.0,119.0064,119.1755,118.907,119.1059,4423.0
2024-05-03 12:10:00,119.83,120.01,119.7,119.71,29463.0,119.1755,119.3545,119.0462,119.0562,29463.0
2024-05-03 12:20:00,119.68,119.8,119.49,119.66,20230.0,119.0263,119.1457,118.8374,119.0064,20230.0
2024-05-03 12:30:00,119.76,120.09,119.52,120.07,33788.0,119.1059,119.4341,118.8672,119.4142,33788.0
2024-05-03 12:40:00,120.08,120.52,120.0,120.11,99812.0,119.4241,119.8617,119.3446,119.454,99812.0
2024-05-03 12:50:00,120.11,120.51,119.99,120.31,26140.0,119.454,119.8518,119.3346,119.6529,26140.0
2024-05-03 13:00:00,120.31,120.33,120.1,120.12,28932.0,119.6529,119.6728,119.444,119.4639,28932.0
2024-05-03 13:10:00,120.12,120.53,120.09,120.16,13116.0,119.4639,119.8717,119.4341,119.5037,13116.0
2024-05-03 13:20:00,120.16,120.17,119.86,119.98,24250.0,119.5037,119.5137,119.2054,119.3247,24250.0
2024-05-03 13:30:00,119.98,120.12,119.81,120.08,11943.0,119.3247,119.4639,119.1556,119.4241,11943.0
2024-05-03 13:40:00,120.09,120.34,120.07,120.34,19130.0,119.4341,119.6827,119.4142,119.6827,19130.0
2024-05-03 13:50:00,120.35,120.41,120.09,120.11,21693.0,119.6927,119.7523,119.4341,119.454,21693.0
2024-05-03 14:00:00,120.08,120.61,120.05,120.6,12425.0,119.4241,119.9513,119.3943,119.9413,12425.0
2024-05-03 14:10:00,120.63,120.76,120.6,120.75,7192.0,119.9711,120.1004,119.9413,120.0905,7192.0
2024-05-03 14:20:00,120.76,120.85,120.7,120.82,9599.0,120.1004,120.1899,120.0408,120.1601,9599.0
2024-05-03 14:30:00,120.8,120.86,120.63,120.68,13297.0,120.1402,120.1999,119.9711,120.0209,13297.0
2024-05-03 14:40:00,120.61,120.85,120.56,120.84,8297.0,119.9513,120.1899,119.9015,120.18,8297.0
2024-05-03 14:50:00,120.83,120.83,120.46,120.58,15829.0,120.1701,120.1701,119.8021,119.9214,15829.0
2024-05-03 15:00:00,120.6,120.93,120.42,120.93,10483.0,119.9413,120.2695,119.7623,120.2695,10483.0
2024-05-03 15:10:00,120.89,120.9,120.68,120.82,11599.0,120.2297,120.2397,120.0209,120.1601,11599.0
2024-05-03 15:20:00,120.82,120.93,120.71,120.91,11661.0,120.1601,120.2695,120.0507,120.2496,11661.0
2024-05-03 15:30:00,120.93,121.12,120.77,120.95,122394.0,120.2695,120.4585,120.1104,120.2894,122394.0
2024-05-03 15:40:00,120.92,120.97,120.54,120.54,39323.0,120.2596,120.3093,119.8816,119.8816,39323.0
2024-05-03 15:50:00,120.52,120.63,120.27,120.42,273047.0,119.8617,119.9711,119.6131,119.7623,273047.0
2024-05-06 09:30:00,121.2,121.73,120.5,121.31,28731.0,120.538,121.0651,119.8419,120.6474,28731.0
2024-05-06 09:40:00,121.39,122.25,121.39,122.05,25273.0,120.727,121.5823,120.727,121.3834,25273.0
2024-05-06 09:50:00,122.01,122.28,121.73,121.82,11124.0,121.3436,121.6121,121.0651,121.1546,11124.0
2024-05-06 10:00:00,121.92,121.92,121.38,121.53,13288.0,121.2541,121.2541,120.717,120.8662,13288.0
2024-05-06 10:10:00,121.52,121.73,121.3,121.67,8350.0,120.8563,121.0651,120.6375,121.0055,8350.0
2024-05-06 10:20:00,121.59,121.61,120.74,120.88,30530.0,120.9259,120.9458,120.0805,120.2198,30530.0
2024-05-06 10:30:00,120.92,121.13,120.75,120.87,13606.0,120.2596,120.4684,120.0905,120.2098,13606.0
2024-05-06 10:40:00,120.94,121.08,120.78,121.08,11151.0,120.2795,120.4187,120.1203,120.4187,11151.0
2024-05-06 10:50:00,121.08,121.13,120.38,120.5,13027.0,120.4187,120.4684,119.7225,119.8419,13027.0
2024-05-06 11:00:00,120.48,120.49,120.19,120.47,12299.0,119.822,119.8319,119.5335,119.812,12299.0
2024-05-06 11:10:00,120.47,120.68,120.4,120.4,14553.0,119.812,120.0209,119.7424,119.7424,14553.0
2024-05-06 11:20:00,120.4,120.54,120.16,120.54,8911.0,119.7424,119.8816,119.5037,119.8816,8911.0
2024-05-06 11:30:00,120.57,120.76,120.52,120.74,8979.0,119.9115,120.1004,119.8617,120.0805,8979.0
2024-05-06 11:40:00,120.73,120.81,120.59,120.79,23651.0,120.0706,120.1502,119.9314,120.1303,23651.0
2024-05-06 11:50:00,120.77,120.77,120.55,120.65,8201.0,120.1104,120.1104,119.8916,119.991,8201.0
2024-05-06 12:00:00,120.61,120.82,120.45,120.73,7463.0,119.9513,120.1601,119.7921,120.0706,7463.0
2024-05-06 12:10:00,120.76,120.8,120.5,120.56,7956.0,120.1004,120.1402,119.8419,119.9015,7956.0
2024-05-06 12:20:00,120.57,120.66,120.44,120.66,2890.0,119.9115,120.001,119.7822,120.001,2890.0
2024-05-06 12:30:00,120.65,120.79,120.6,120.79,14936.0,119.991,120.1303,119.9413,120.1303,14936.0
2024-05-06 12:40:00,120.88,120.88,120.54,120.64,12885.0,120.2198,120.2198,119.8816,119.9811,12885.0
2024-05-06 12:50:00,120.59,120.74,120.46,120.72,24926.0,119.9314,120.0805,119.8021,120.0607,24926.0
2024-05-06 13:00:00,120.7,120.75,120.36,120.36,10966.0,120.0408,120.0905,119.7026,119.7026,10966.0
2024-05-06 13:10:00,120.32,120.48,120.21,120.28,15074.0,119.6628,119.822,119.5534,119.6231,15074.0
2024-05-06 13:20:00,120.29,120.48,120.17,120.48,12450.0,119.633,119.822,119.5137,119.822,12450.0
2024-05-06 13:30:00,120.53,121.03,120.52,120.97,18392.0,119.8717,120.369,119.8617,120.3093,18392.0
2024-05-06 13:40:00,121.02,121.13,120.94,120.97,5633.0,120.359,120.4684,120.2795,120.3093,5633.0
2024-05-06 13:50:00,120.96,121.3,120.93,121.16,25557.0,120.2993,120.6375,120.2695,120.4983,25557.0
2024-05-06 14:00:00,121.16,121.48,121.0,121.39,7017.0,120.4983,120.8165,120.3391,120.727,7017.0
2024-05-06 14:10:00,121.42,121.56,121.28,121.43,13829.0,120.7568,120.8961,120.6176,120.7668,13829.0
2024-05-06 14:20:00,121.44,121.71,121.38,121.59,12832.0,120.7767,121.0452,120.717,120.9259,12832.0
2024-05-06 14:30:00,121.67,121.75,121.53,121.61,4427.0,121.0055,121.085,120.8662,120.9458,4427.0
2024-05-06 14:40:00,121.54,121.6,121.47,121.54,4790.0,120.8762,120.9358,120.8066,120.8762,4790.0
2024-05-06 14:50:00,121.53,121.72,121.5,121.59,7367.0,120.8662,121.0552,120.8364,120.9259,7367.0
2024-05-06 15:00:00,121.58,121.71,121.29,121.68,13188.0,120.916,121.0452,120.6275,121.0154,13188.0
2024-05-06 15:10:00,121.7,121.73,121.28,121.28,21386.0,121.0353,121.0651,120.6176,120.6176,21386.0
2024-05-06 15:20:00,121.3,121.4,121.19,121.2,45157.0,120.6375,120.7369,120.5281,120.538,45157.0
2024-05-06 15:30:00,121.24,121.28,120.84,121.11,62593.0,120.5778,120.6176,120.18,120.4485,62593.0
2024-05-06 15:40:00,121.08,121.41,120.95,121.39,18963.0,120.4187,120.7469,120.2894,120.727,18963.0
2024-05-06 15:50:00,121.35,121.98,121.22,121.96,179039.0,120.6872,121.3138,120.5579,121.2939,179039.0
2024-05-07 09:30:00,122.89,123.04,122.2,122.51,53291.0,122.2188,122.368,121.5326,121.8409,53291.0
2024-05-07 09:40:00,122.5,122.76,122.28,122.51,13121.0,121.8309,122.0895,121.6121,121.8409,13121.0
2024-05-07 09:50:00,122.45,122.95,122.31,122.33,13177.0,121.7812,122.2785,121.642,121.6619,13177.0
2024-05-07 10:00:00,122.45,122.57,122.02,122.5,35603.0,121.7812,121.9005,121.3536,121.8309,35603.0
2024-05-07 10:10:00,122.51,122.88,122.5,122.73,12021.0,121.8409,122.2089,121.8309,122.0597,12021.0
2024-05-07 10:20:00,122.73,122.78,122.23,122.33,32512.0,122.0597,122.1094,121.5624,121.6619,32512.0
2024-05-07 10:30:00,122.27,122.73,122.2,122.68,10261.0,121.6022,122.0597,121.5326,122.0099,10261.0
2024-05-07 10:40:00,122.71,123.03,122.66,122.99,10771.0,122.0398,122.358,121.9901,122.3183,10771.0
2024-05-07 10:50:00,123.03,123.19,123.03,123.07,7676.0,122.358,122.5172,122.358,122.3978,7676.0
2024-05-07 11:00:00,123.13,123.19,122.94,122.94,23363.0,122.4575,122.5172,122.2685,122.2685,23363.0
2024-05-07 11:10:00,123.05,123.22,122.92,123.12,18145.0,122.3779,122.547,122.2486,122.4475,18145.0
2024-05-07 11:20:00,123.13,123.4,122.87,122.87,16639.0,122.4575,122.726,122.1989,122.1989,16639.0
2024-05-07 11:30:00,122.83,123.13,122.82,123.04,12463.0,122.1591,122.4575,122.1492,122.368,12463.0
2024-05-07 11:40:00,123.15,123.38,123.08,123.38,7920.0,122.4774,122.7061,122.4078,122.7061,7920.0
2024-05-07 11:50:00,123.39,123.55,123.36,123.51,9432.0,122.7161,122.8752,122.6862,122.8354,9432.0
2024-05-07 12:00:00,123.52,123.57,123.34,123.51,6030.0,122.8454,122.8951,122.6663,122.8354,6030.0
2024-05-07 12:10:00,123.56,123.65,123.36,123.58,6444.0,122.8851,122.9747,122.6862,122.905,6444.0
2024-05-07 12:20:00,123.56,123.6,123.39,123.58,3375.0,122.8851,122.9249,122.7161,122.905,3375.0
2024-05-07 12:30:00,123.5,123.55,123.23,123.37,6154.0,122.8255,122.8752,122.5569,122.6962,6154.0
2024-05-07 12:40:00,123.39,123.48,123.23,123.3,7505.0,122.7161,122.8056,122.5569,122.6266,7505.0
2024-05-07 12:50:00,123.32,123.37,123.04,123.21,6031.0,122.6465,122.6962,122.368,122.5371,6031.0
2024-05-07 13:00:00,123.2,123.27,123.08,123.26,4226.0,122.5271,122.5967,122.4078,122.5868,4226.0
2024-05-07 13:10:00,123.23,123.26,122.91,122.96,7968.0,122.5569,122.5868,122.2387,122.2884,7968.0
2024-05-07 13:20:00,122.99,123.19,122.94,123.0,9916.0,122.3183,122.5172,122.2685,122.3282,9916.0
2024-05-07 13:30:00,122.95,122.96,122.7,122.72,8190.0,122.2785,122.2884,122.0298,122.0497,8190.0
2024-05-07 13:40:00,122.77,122.81,122.4,122.4,8939.0,122.0995,122.1392,121.7315,121.7315,8939.0
2024-05-07 13:50:00,122.28,122.54,122.18,122.22,10614.0,121.6121,121.8707,121.5127,121.5525,10614.0
2024-05-07 14:00:00,122.33,122.46,122.24,122.31,8244.0,121.6619,121.7912,121.5724,121.642,8244.0
2024-05-07 14:10:00,122.35,122.4,122.2,122.25,27583.0,121.6818,121.7315,121.5326,121.5823,27583.0
2024-05-07 14:20:00,122.29,122.48,122.15,122.31,15680.0,121.6221,121.811,121.4828,121.642,15680.0
2024-05-07 14:30:00,122.27,122.41,121.84,121.89,14079.0,121.6022,121.7414,121.1745,121.2243,14079.0
2024-05-07 14:40:00,121.93,122.03,121.75,121.8,10221.0,121.264,121.3635,121.085,121.1348,10221.0
2024-05-07 14:50:00,121.78,121.81,121.38,121.41,13356.0,121.1149,121.1447,120.717,120.7469,13356.0
2024-05-07 15:00:00,121.4,121.8,121.3,121.8,20647.0,120.7369,121.1348,120.6375,121.1348,20647.0
2024-05-07 15:10:00,121.87,121.87,121.26,121.33,38687.0,121.2044,121.2044,120.5977,120.6673,38687.0
2024-05-07 15:20:00,121.31,121.38,121.11,121.13,25000.0,120.6474,120.717,120.4485,120.4684,25000.0
2024-05-07 15:30:00,121.08,121.23,120.87,120.95,31276.0,120.4187,120.5679,120.2098,120.2894,31276.0
2024-05-07 15:40:00,120.98,121.14,120.78,121.14,20335.0,120.3192,120.4784,120.1203,120.4784,20335.0
2024-05-07 15:50:00,121.11,121.24,120.78,120.98,141207.0,120.4485,120.5778,120.1203,120.3192,141207.0
2024-05-08 09:30:00,119.23,120.66,119.0,120.66,29812.0,118.5788,120.001,118.35,120.001,29812.0
2024-05-08 09:40:00,120.5,120.76,120.12,120.69,10659.0,119.8419,120.1004,119.4639,120.0308,10659.0
2024-05-08 09:50:00,120.58,120.65,120.11,120.49,14142.0,119.9214,119.991,119.454,119.8319,14142.0
2024-05-08 10:00:00,120.52,120.67,119.66,119.82,20795.0,119.8617,120.0109,119.0064,119.1656,20795.0
2024-05-08 10:10:00,119.77,119.93,119.45,119.58,15590.0,119.1158,119.275,118.7976,118.9269,15590.0
2024-05-08 10:20:00,119.52,119.91,119.52,119.83,10712.0,118.8672,119.2551,118.8672,119.1755,10712.0
2024-05-08 10:30:00,119.87,120.05,119.71,119.86,10589.0,119.2153,119.3943,119.0562,119.2054,10589.0
2024-05-08 10:40:00,119.82,120.02,119.62,119.84,12288.0,119.1656,119.3645,118.9667,119.1855,12288.0
2024-05-08 10:50:00,119.8,119.89,119.21,119.33,11446.0,119.1457,119.2352,118.5589,118.6782,11446.0
2024-05-08 11:00:00,119.24,119.4,119.04,119.04,13881.0,118.5887,118.7479,118.3898,118.3898,13881.0
2024-05-08 11:10:00,119.02,119.07,118.47,118.62,17266.0,118.3699,118.4197,117.8229,117.9721,17266.0
2024-05-08 11:20:00,118.59,118.86,118.49,118.86,9988.0,117.9423,118.2108,117.8428,118.2108,9988.0
2024-05-08 11:30:00,118.93,119.06,118.8,119.0,9688.0,118.2804,118.4097,118.1511,118.35,9688.0
2024-05-08 11:40:00,119.02,119.3,118.96,118.98,9952.0,118.3699,118.6484,118.3103,118.3302,9952.0
2024-05-08 11:50:00,118.98,119.0,118.55,118.83,12821.0,118.3302,118.35,117.9025,118.181,12821.0
2024-05-08 12:00:00,118.84,118.95,118.56,118.77,11106.0,118.1909,118.3003,117.9125,118.1213,11106.0
2024-05-08 12:10:00,118.82,118.99,118.59,118.98,8087.0,118.171,118.3401,117.9423,118.3302,8087.0
2024-05-08 12:20:00,118.94,119.07,118.63,119.07,11046.0,118.2904,118.4197,117.9821,118.4197,11046.0
2024-05-08 12:30:00,119.02,119.2,118.8,119.01,9228.0,118.3699,118.549,118.1511,118.36,9228.0
2024-05-08 12:40:00,119.01,119.29,118.98,119.23,8483.0,118.36,118.6385,118.3302,118.5788,8483.0
2024-05-08 12:50:00,119.21,119.23,119.08,119.15,8523.0,118.5589,118.5788,118.4296,118.4992,8523.0
2024-05-08 13:00:00,119.09,119.17,118.88,119.02,8638.0,118.4396,118.5191,118.2307,118.3699,8638.0
2024-05-08 13:10:00,118.93,119.26,118.89,119.24,4674.0,118.2804,118.6086,118.2406,118.5887,4674.0
2024-05-08 13:20:00,119.23,119.23,118.92,118.96,8031.0,118.5788,118.5788,118.2705,118.3103,8031.0
2024-05-08 13:30:00,118.93,119.18,118.9,119.18,7074.0,118.2804,118.5291,118.2506,118.5291,7074.0
2024-05-08 13:40:00,119.26,119.43,119.25,119.37,6796.0,118.6086,118.7777,118.5987,118.718,6796.0
2024-05-08 13:50:00,119.33,119.49,119.29,119.48,4870.0,118.6782,118.8374,118.6385,118.8274,4870.0
2024-05-08 14:00:00,119.48,119.69,119.48,119.65,5534.0,118.8274,119.0363,118.8274,118.9965,5534.0
2024-05-08 14:10:00,119.64,119.85,119.62,119.83,8498.0,118.9866,119.1954,118.9667,119.1755,8498.0
2024-05-08 14:20:00,119.82,119.9,119.79,119.9,7217.0,119.1656,119.2451,119.1357,119.2451,7217.0
2024-05-08 14:30:00,119.84,119.96,119.79,119.9,7010.0,119.1855,119.3048,119.1357,119.2451,7010.0
2024-05-08 14:40:00,119.92,119.92,119.78,119.91,4603.0,119.265,119.265,119.1258,119.2551,4603.0
2024-05-08 14:50:00,119.9,120.0,119.82,119.96,5445.0,119.2451,119.3446,119.1656,119.3048,5445.0
2024-05-08 15:00:00,119.93,119.93,119.77,119.9,7371.0,119.275,119.275,119.1158,119.2451,7371.0
2024-05-08 15:10:00,119.9,120.25,119.84,120.2,10802.0,119.2451,119.5932,119.1855,119.5435,10802.0
2024-05-08 15:20:00,120.21,120.27,120.11,120.25,16739.0,119.5534,119.6131,119.454,119.5932,16739.0
2024-05-08 15:30:00,120.26,120.36,120.17,120.18,7660.0,119.6032,119.7026,119.5137,119.5236,7660.0
2024-05-08 15:40:00,120.19,120.44,120.18,120.25,18675.0,119.5335,119.7822,119.5236,119.5932,18675.0
2024-05-08 15:50:00,120.18,120.52,120.18,120.42,109482.0,119.5236,119.8617,119.5236,119.7623,109482.0
2024-05-09 09:30:00,120.57,121.0,120.56,120.58,11803.0,119.9115,120.3391,119.9015,119.9214,11803.0
2024-05-09 09:40:00,120.34,120.5,120.26,120.43,3468.0,119.6827,119.8419,119.6032,119.7722,3468.0
2024-05-09 09:50:00,120.6,121.05,120.45,121.0,10364.0,119.9413,120.3889,119.7921,120.3391,10364.0
2024-05-09 10:00:00,120.97,121.21,120.73,120.89,5279.0,120.3093,120.548,120.0706,120.2297,5279.0
2024-05-09 10:10:00,120.83,120.99,120.42,120.54,4002.0,120.1701,120.3292,119.7623,119.8816,4002.0
2024-05-09 10:20:00,120.62,120.96,120.59,120.77,4804.0,119.9612,120.2993,119.9314,120.1104,4804.0
2024-05-09 10:30:00,120.78,121.25,120.76,121.17,5424.0,120.1203,120.5878,120.1004,120.5082,5424.0
2024-05-09 10:40:00,121.17,121.24,120.82,121.09,9448.0,120.5082,120.5778,120.1601,120.4286,9448.0
2024-05-09 10:50:00,121.09,121.25,121.02,121.25,3754.0,120.4286,120.5878,120.359,120.5878,3754.0
2024-05-09 11:00:00,121.3,121.48,121.29,121.35,5088.0,120.6375,120.8165,120.6275,120.6872,5088.0
2024-05-09 11:10:00,121.38,121.61,121.33,121.57,6081.0,120.717,120.9458,120.6673,120.906,6081.0
2024-05-09 11:20:00,121.7,121.79,121.5,121.57,14443.0,121.0353,121.1248,120.8364,120.906,14443.0
2024-05-09 11:30:00,121.61,121.64,121.25,121.3,3700.0,120.9458,120.9756,120.5878,120.6375,3700.0
2024-05-09 11:40:00,121.28,121.33,121.1,121.18,4405.0,120.6176,120.6673,120.4386,120.5181,4405.0
2024-05-09 11:50:00,121.17,121.21,120.97,121.04,8390.0,120.5082,120.548,120.3093,120.3789,8390.0
2024-05-09 12:00:00,121.07,121.29,121.03,121.29,3348.0,120.4087,120.6275,120.369,120.6275,3348.0
2024-05-09 12:10:00,121.27,121.47,121.27,121.3,4666.0,120.6077,120.8066,120.6077,120.6375,4666.0
2024-05-09 12:20:00,121.29,121.37,121.28,121.32,4121.0,120.6275,120.7071,120.6176,120.6574,4121.0
2024-05-09 12:30:00,121.24,121.56,121.24,121.5,7514.0,120.5778,120.8961,120.5778,120.8364,7514.0
2024-05-09 12:40:00,121.52,121.62,121.42,121.5,4815.0,120.8563,120.9557,120.7568,120.8364,4815.0
2024-05-09 12:50:00,121.48,121.61,121.46,121.53,5520.0,120.8165,120.9458,120.7966,120.8662,5520.0
2024-05-09 13:00:00,121.5,121.91,121.42,121.74,6648.0,120.8364,121.2442,120.7568,121.0751,6648.0
2024-05-09 13:10:00,121.79,122.02,121.66,121.68,6250.0,121.1248,121.3536,120.9955,121.0154,6250.0
2024-05-09 13:20:00,121.64,122.38,121.45,122.3,45079.0,120.9756,121.7116,120.7867,121.632,45079.0
2024-05-09 13:30:00,122.26,122.39,122.02,122.07,15291.0,121.5922,121.7215,121.3536,121.4033,15291.0
2024-05-09 13:40:00,122.11,122.29,122.04,122.14,7099.0,121.4431,121.6221,121.3734,121.4729,7099.0
2024-05-09 13:50:00,122.18,122.41,122.09,122.29,14672.0,121.5127,121.7414,121.4232,121.6221,14672.0
2024-05-09 14:00:00,122.29,122.41,122.18,122.41,19955.0,121.6221,121.7414,121.5127,121.7414,19955.0
2024-05-09 14:10:00,122.38,122.6,122.36,122.5,14528.0,121.7116,121.9304,121.6917,121.8309,14528.0
2024-05-09 14:20:00,122.51,122.82,122.4,122.75,31951.0,121.8409,122.1492,121.7315,122.0796,31951.0
2024-05-09 14:30:00,122.73,122.84,122.64,122.78,17167.0,122.0597,122.1691,121.9702,122.1094,17167.0
2024-05-09 14:40:00,122.75,122.98,122.65,122.75,9768.0,122.0796,122.3083,121.9801,122.0796,9768.0
2024-05-09 14:50:00,122.75,123.1,122.75,122.92,13441.0,122.0796,122.4277,122.0796,122.2486,13441.0
2024-05-09 15:00:00,122.93,123.04,122.88,122.94,10878.0,122.2586,122.368,122.2089,122.2685,10878.0
2024-05-09 15:10:00,122.92,122.93,122.75,122.86,10193.0,122.2486,122.2586,122.0796,122.189,10193.0
2024-05-09 15:20:00,122.87,123.01,122.66,122.69,13226.0,122.1989,122.3381,121.9901,122.0199,13226.0
2024-05-09 15:30:00,122.71,122.93,122.65,122.76,11967.0,122.0398,122.2586,121.9801,122.0895,11967.0
2024-05-09 15:40:00,122.79,122.92,122.48,122.76,26640.0,122.1193,122.2486,121.811,122.0895,26640.0
2024-05-09 15:50:00,122.79,123.0,122.46,122.61,178869.0,122.1193,122.3282,121.7912,121.9403,178869.0
2024-05-10 09:30:00,123.72,123.82,123.19,123.34,20789.0,123.0443,123.1437,122.5172,122.6663,20789.0
2024-05-10 09:40:00,123.34,123.98,123.34,123.94,12052.0,122.6663,123.3028,122.6663,123.2631,12052.0
2024-05-10 09:50:00,123.95,124.1,123.56,123.75,14696.0,123.273,123.4222,122.8851,123.0741,14696.0
2024-05-10 10:00:00,123.57,123.57,123.0,123.2,9952.0,122.8951,122.8951,122.3282,122.5271,9952.0
2024-05-10 10:10:00,123.15,123.18,122.61,122.97,5589.0,122.4774,122.5072,121.9403,122.2984,5589.0
2024-05-10 10:20:00,122.92,123.0,122.63,122.69,8919.0,122.2486,122.3282,121.9602,122.0199,8919.0
2024-05-10 10:30:00,122.7,122.99,122.5,122.92,32150.0,122.0298,122.3183,121.8309,122.2486,32150.0
2024-05-10 10:40:00,122.99,123.0,122.65,122.85,9021.0,122.3183,122.3282,121.9801,122.179,9021.0
2024-05-10 10:50:00,122.81,122.97,122.26,122.42,5188.0,122.1392,122.2984,121.5922,121.7514,5188.0
2024-05-10 11:00:00,122.44,122.61,122.27,122.27,11064.0,121.7713,121.9403,121.6022,121.6022,11064.0
2024-05-10 11:10:00,122.37,122.77,122.34,122.76,34529.0,121.7016,122.0995,121.6718,122.0895,34529.0
2024-05-10 11:20:00,122.78,122.99,122.75,122.84,11289.0,122.1094,122.3183,122.0796,122.1691,11289.0
2024-05-10 11:30:00,122.9,123.09,122.66,122.66,6435.0,122.2287,122.4177,121.9901,121.9901,6435.0
2024-05-10 11:40:00,122.66,123.09,122.5,123.09,16001.0,121.9901,122.4177,121.8309,122.4177,16001.0
2024-05-10 11:50:00,123.16,123.35,123.16,123.29,8077.0,122.4873,122.6763,122.4873,122.6166,8077.0
2024-05-10 12:00:00,123.25,123.27,122.93,123.12,5043.0,122.5768,122.5967,122.2586,122.4475,5043.0
2024-05-10 12:10:00,123.09,123.15,123.01,123.1,7986.0,122.4177,122.4774,122.3381,122.4277,7986.0
2024-05-10 12:20:00,123.09,123.24,123.07,123.12,11690.0,122.4177,122.5669,122.3978,122.4475,11690.0
2024-05-10 12:30:00,123.1,123.14,122.84,123.12,23919.0,122.4277,122.4674,122.1691,122.4475,23919.0
2024-05-10 12:40:00,123.2,123.24,123.09,123.22,4713.0,122.5271,122.5669,122.4177,122.547,4713.0
2024-05-10 12:50:00,123.18,123.4,123.08,123.26,12824.0,122.5072,122.726,122.4078,122.5868,12824.0
2024-05-10 13:00:00,123.32,123.32,123.01,123.01,8294.0,122.6465,122.6465,122.3381,122.3381,8294.0
2024-05-10 13:10:00,123.01,123.14,122.98,123.05,9323.0,122.3381,122.4674,122.3083,122.3779,9323.0
2024-05-10 13:20:00,123.04,123.11,122.92,123.08,23304.0,122.368,122.4376,122.2486,122.4078,23304.0
2024-05-10 13:30:00,123.09,123.22,123.05,123.2,11251.0,122.4177,122.547,122.3779,122.5271,11251.0
2024-05-10 13:40:00,123.22,123.3,123.06,123.16,15303.0,122.547,122.6266,122.3879,122.4873,15303.0
2024-05-10 13:50:00,123.15,123.21,122.99,123.08,13854.0,122.4774,122.5371,122.3183,122.4078,13854.0
2024-05-10 14:00:00,123.06,123.07,122.71,123.01,25935.0,122.3879,122.3978,122.0398,122.3381,25935.0
2024-05-10 14:10:00,123.0,123.16,122.82,123.03,8762.0,122.3282,122.4873,122.1492,122.358,8762.0
2024-05-10 14:20:00,123.0,123.09,122.98,123.04,20954.0,122.3282,122.4177,122.3083,122.368,20954.0
2024-05-10 14:30:00,123.02,123.03,122.64,122.78,20529.0,122.3481,122.358,121.9702,122.1094,20529.0
2024-05-10 14:40:00,122.79,123.0,122.77,123.0,4300.0,122.1193,122.3282,122.0995,122.3282,4300.0
2024-05-10 14:50:00,123.03,123.05,122.87,122.9,4681.0,122.358,122.3779,122.1989,122.2287,4681.0
2024-05-10 15:00:00,122.88,122.88,122.51,122.55,6101.0,122.2089,122.2089,121.8409,121.8807,6101.0
2024-05-10 15:10:00,122.54,122.55,122.4,122.47,11500.0,121.8707,121.8807,121.7315,121.8011,11500.0
2024-05-10 15:20:00,122.45,122.54,122.39,122.4,13072.0,121.7812,121.8707,121.7215,121.7315,13072.0
2024-05-10 15:30:00,122.41,122.54,122.24,122.54,16071.0,121.7414,121.8707,121.5724,121.8707,16071.0
2024-05-10 15:40:00,122.52,122.55,122.3,122.3,15329.0,121.8508,121.8807,121.632,121.632,15329.0
2024-05-10 15:50:00,122.35,123.13,122.27,122.92,112810.0,121.6818,122.4575,121.6022,122.2486,112810.0
2024-05-13 09:30:00,123.0,124.42,122.9,124.34,42622.0,122.3282,123.7404,122.2287,123.6609,42622.0
2024-05-13 09:40:00,124.34,124.5,123.9,124.5,27945.0,123.6609,123.82,123.2233,123.82,27945.0
2024-05-13 09:50:00,124.51,124.84,124.46,124.75,19920.0,123.83,124.1582,123.7802,124.0686,19920.0
2024-05-13 10:00:00,124.71,125.42,124.71,125.04,76846.0,124.0289,124.735,124.0289,124.3571,76846.0
2024-05-13 10:10:00,125.05,125.09,124.74,124.85,60033.0,124.367,124.4068,124.0587,124.1681,60033.0
2024-05-13 10:20:00,124.84,125.02,124.6,125.02,18359.0,124.1582,124.3372,123.9195,124.3372,18359.0
2024-05-13 10:30:00,125.01,125.01,124.67,124.75,30697.0,124.3272,124.3272,123.9891,124.0686,30697.0
2024-05-13 10:40:00,124.84,125.39,124.68,125.27,21977.0,124.1582,124.7051,123.999,124.5858,21977.0
2024-05-13 10:50:00,125.31,125.94,125.31,125.79,138077.0,124.6256,125.2521,124.6256,125.103,138077.0
2024-05-13 11:00:00,125.74,125.83,125.15,125.73,50467.0,125.0532,125.1427,124.4665,125.0433,50467.0
2024-05-13 11:10:00,125.71,125.91,125.45,125.53,47960.0,125.0234,125.2223,124.7648,124.8444,47960.0
2024-05-13 11:20:00,125.54,125.62,125.21,125.3,18996.0,124.8543,124.9339,124.5261,124.6156,18996.0
2024-05-13 11:30:00,125.25,125.37,125.07,125.25,25510.0,124.5659,124.6853,124.3869,124.5659,25510.0
2024-05-13 11:40:00,125.25,125.27,125.05,125.11,19134.0,124.5659,124.5858,124.367,124.4267,19134.0
2024-05-13 11:50:00,125.14,125.19,125.01,125.07,15671.0,124.4565,124.5062,124.3272,124.3869,15671.0
2024-05-13 12:00:00,125.06,125.2,124.91,125.07,30154.0,124.3769,124.5162,124.2278,124.3869,30154.0
2024-05-13 12:10:00,125.08,125.11,124.8,124.91,19409.0,124.3968,124.4267,124.1184,124.2278,19409.0
2024-05-13 12:20:00,124.89,125.04,124.8,124.98,17769.0,124.2079,124.3571,124.1184,124.2974,17769.0
2024-05-13 12:30:00,124.97,125.06,124.96,125.0,34015.0,124.2874,124.3769,124.2775,124.3173,34015.0
2024-05-13 12:40:00,125.03,125.3,125.02,125.16,15189.0,124.3471,124.6156,124.3372,124.4764,15189.0
2024-05-13 12:50:00,125.13,125.3,125.05,125.26,11526.0,124.4466,124.6156,124.367,124.5759,11526.0
2024-05-13 13:00:00,125.24,125.3,124.65,124.77,41834.0,124.556,124.6156,123.9692,124.0885,41834.0
2024-05-13 13:10:00,124.75,125.28,124.58,125.22,28675.0,124.0686,124.5957,123.8996,124.5361,28675.0
2024-05-13 13:20:00,125.25,125.4,125.1,125.13,29206.0,124.5659,124.7151,124.4167,124.4466,29206.0
2024-05-13 13:30:00,125.11,125.18,124.79,124.81,8522.0,124.4267,124.4963,124.1084,124.1283,8522.0
2024-05-13 13:40:00,124.86,125.03,124.76,124.77,18791.0,124.178,124.3471,124.0786,124.0885,18791.0
2024-05-13 13:50:00,124.78,125.01,124.77,124.98,12531.0,124.0985,124.3272,124.0885,124.2974,12531.0
2024-05-13 14:00:00,124.98,124.99,124.8,124.91,14707.0,124.2974,124.3073,124.1184,124.2278,14707.0
2024-05-13 14:10:00,124.9,124.93,124.65,124.75,12162.0,124.2178,124.2477,123.9692,124.0686,12162.0
2024-05-13 14:20:00,124.72,124.82,124.69,124.77,11058.0,124.0388,124.1383,124.009,124.0885,11058.0
2024-05-13 14:30:00,124.76,124.88,124.71,124.88,11608.0,124.0786,124.1979,124.0289,124.1979,11608.0
2024-05-13 14:40:00,124.89,124.99,124.87,124.88,10297.0,124.2079,124.3073,124.188,124.1979,10297.0
2024-05-13 14:50:00,124.85,124.86,124.72,124.85,14427.0,124.1681,124.178,124.0388,124.1681,14427.0
2024-05-13 15:00:00,124.86,125.0,124.83,124.96,17636.0,124.178,124.3173,124.1482,124.2775,17636.0
2024-05-13 15:10:00,124.96,124.99,124.76,124.92,18965.0,124.2775,124.3073,124.0786,124.2377,18965.0
2024-05-13 15:20:00,124.92,124.94,124.62,124.84,31252.0,124.2377,124.2576,123.9394,124.1582,31252.0
2024-05-13 15:30:00,124.85,124.85,124.67,124.8,69711.0,124.1681,124.1681,123.9891,124.1184,69711.0
2024-05-13 15:40:00,124.82,124.97,124.81,124.84,34523.0,124.1383,124.2874,124.1283,124.1582,34523.0
2024-05-13 15:50:00,124.86,125.09,124.74,124.8,138988.0,124.178,124.4068,124.0587,124.1184,138988.0
2024-05-14 09:30:00,124.81,125.5,124.81,125.01,20057.0,124.1283,124.8145,124.1283,124.3272,20057.0
2024-05-14 09:40:00,125.07,125.46,124.93,125.33,9881.0,124.3869,124.7748,124.2477,124.6455,9881.0
2024-05-14 09:50:00,125.35,125.66,125.21,125.43,10174.0,124.6654,124.9737,124.5261,124.7449,10174.0
2024-05-14 10:00:00,125.42,125.88,125.34,125.88,15998.0,124.735,125.1925,124.6554,125.1925,15998.0
2024-05-14 10:10:00,125.87,126.49,125.85,126.34,22642.0,125.1825,125.7991,125.1626,125.65,22642.0
2024-05-14 10:20:00,126.47,126.94,126.46,126.83,18248.0,125.7792,126.2467,125.7693,126.1373,18248.0
2024-05-14 10:30:00,126.86,126.96,126.16,126.42,25651.0,126.1671,126.2666,125.4709,125.7295,25651.0
2024-05-14 10:40:00,126.33,126.62,126.15,126.57,12238.0,125.64,125.9284,125.461,125.8787,12238.0
2024-05-14 10:50:00,126.58,127.27,126.51,127.21,14651.0,125.8886,126.5749,125.819,126.5152,14651.0
2024-05-14 11:00:00,127.24,127.36,126.92,127.12,10696.0,126.545,126.6644,126.2268,126.4257,10696.0
2024-05-14 11:10:00,127.11,127.35,127.0,127.08,18196.0,126.4158,126.6544,126.3064,126.3859,18196.0
2024-05-14 11:20:00,127.05,127.14,126.88,127.11,9171.0,126.3561,126.4456,126.187,126.4158,9171.0
2024-05-14 11:30:00,127.07,127.07,126.64,126.65,6256.0,126.376,126.376,125.9483,125.9583,6256.0
2024-05-14 11:40:00,126.66,126.72,126.54,126.68,12162.0,125.9682,126.0279,125.8489,125.9881,12162.0
2024-05-14 11:50:00,126.7,126.89,126.56,126.56,9893.0,126.008,126.197,125.8688,125.8688,9893.0
2024-05-14 12:00:00,126.55,126.57,126.33,126.56,8556.0,125.8588,125.8787,125.64,125.8688,8556.0
2024-05-14 12:10:00,126.56,126.66,126.42,126.55,7643.0,125.8688,125.9682,125.7295,125.8588,7643.0
2024-05-14 12:20:00,126.55,126.58,126.43,126.53,7327.0,125.8588,125.8886,125.7395,125.8389,7327.0
2024-05-14 12:30:00,126.51,126.51,126.36,126.37,7648.0,125.819,125.819,125.6698,125.6798,7648.0
2024-05-14 12:40:00,126.34,126.37,126.03,126.08,10615.0,125.65,125.6798,125.3417,125.3914,10615.0
2024-05-14 12:50:00,126.11,126.27,126.04,126.27,9755.0,125.4212,125.5803,125.3516,125.5803,9755.0
2024-05-14 13:00:00,126.32,126.35,125.77,125.96,8240.0,125.6301,125.6599,125.0831,125.272,8240.0
2024-05-14 13:10:00,125.96,126.06,125.77,125.78,36443.0,125.272,125.3715,125.0831,125.093,36443.0
2024-05-14 13:20:00,125.78,126.01,125.78,126.01,11642.0,125.093,125.3218,125.093,125.3218,11642.0
2024-05-14 13:30:00,126.03,126.19,126.0,126.1,8165.0,125.3417,125.5008,125.3118,125.4113,8165.0
2024-05-14 13:40:00,126.12,126.19,126.09,126.13,10001.0,125.4312,125.5008,125.4013,125.4411,10001.0
2024-05-14 13:50:00,126.1,126.21,126.07,126.11,19914.0,125.4113,125.5207,125.3814,125.4212,19914.0
2024-05-14 14:00:00,126.11,126.31,126.09,126.31,3797.0,125.4212,125.6201,125.4013,125.6201,3797.0
2024-05-14 14:10:00,126.24,126.57,126.24,126.52,5035.0,125.5505,125.8787,125.5505,125.829,5035.0
2024-05-14 14:20:00,126.54,126.62,126.48,126.49,12960.0,125.8489,125.9284,125.7892,125.7991,12960.0
2024-05-14 14:30:00,126.5,126.61,126.3,126.61,8884.0,125.8091,125.9185,125.6102,125.9185,8884.0
2024-05-14 14:40:00,126.62,126.72,126.56,126.57,6977.0,125.9284,126.0279,125.8688,125.8787,6977.0
2024-05-14 14:50:00,126.54,126.64,126.49,126.59,8753.0,125.8489,125.9483,125.7991,125.8986,8753.0
2024-05-14 15:00:00,126.56,126.88,126.51,126.72,11301.0,125.8688,126.187,125.819,126.0279,11301.0
2024-05-14 15:10:00,126.76,126.9,126.69,126.78,14452.0,126.0677,126.2069,125.998,126.0876,14452.0
2024-05-14 15:20:00,126.74,126.98,126.74,126.86,18753.0,126.0478,126.2865,126.0478,126.1671,18753.0
2024-05-14 15:30:00,126.83,127.0,126.74,126.93,29442.0,126.1373,126.3064,126.0478,126.2367,29442.0
2024-05-14 15:40:00,126.95,127.14,126.87,126.93,28471.0,126.2566,126.4456,126.1771,126.2367,28471.0
2024-05-14 15:50:00,126.98,127.38,126.76,127.12,202597.0,126.2865,126.6843,126.0677,126.4257,202597.0
2024-05-15 09:30:00,129.33,130.17,128.52,129.78,67754.0,128.6236,129.459,127.8181,129.0712,67754.0
2024-05-15 09:40:00,129.83,131.36,129.66,131.04,60886.0,129.1209,130.6425,128.9518,130.3243,60886.0
2024-05-15 09:50:00,130.96,131.95,130.85,131.68,154323.0,130.2447,131.2293,130.1353,130.9608,154323.0
2024-05-15 10:00:00,131.68,132.35,131.49,132.0,116605.0,130.9608,131.6271,130.7718,131.279,116605.0
2024-05-15 10:10:00,131.98,132.01,131.29,131.31,45922.0,131.2592,131.289,130.5729,130.5928,45922.0
2024-05-15 10:20:00,131.36,131.94,131.36,131.44,28612.0,130.6425,131.2194,130.6425,130.7221,28612.0
2024-05-15 10:30:00,131.45,131.84,131.24,131.6,48079.0,130.732,131.1199,130.5232,130.8812,48079.0
2024-05-15 10:40:00,131.59,131.75,131.37,131.75,56459.0,130.8713,131.0304,130.6525,131.0304,56459.0
2024-05-15 10:50:00,131.78,131.92,131.5,131.51,13315.0,131.0602,131.1995,130.7818,130.7917,13315.0
2024-05-15 11:00:00,131.56,131.69,131.41,131.62,12879.0,130.8414,130.9707,130.6923,130.9011,12879.0
2024-05-15 11:10:00,131.58,132.06,131.55,132.05,12630.0,130.8613,131.3387,130.8315,131.3288,12630.0
2024-05-15 11:20:00,132.08,132.09,131.64,131.72,12429.0,131.3586,131.3686,130.921,131.0006,12429.0
2024-05-15 11:30:00,131.83,131.9,131.34,131.36,14238.0,131.11,131.1796,130.6226,130.6425,14238.0
2024-05-15 11:40:00,131.41,131.65,131.35,131.61,8669.0,130.6923,130.931,130.6326,130.8912,8669.0
2024-05-15 11:50:00,131.59,131.69,131.43,131.44,8188.0,130.8713,130.9707,130.7122,130.7221,8188.0
2024-05-15 12:00:00,131.46,131.83,131.37,131.75,11996.0,130.742,131.11,130.6525,131.0304,11996.0
2024-05-15 12:10:00,131.81,131.9,131.76,131.81,9406.0,131.0901,131.1796,131.0404,131.0901,9406.0
2024-05-15 12:20:00,131.87,131.97,131.61,131.81,26248.0,131.1498,131.2492,130.8912,131.0901,26248.0
2024-05-15 12:30:00,131.78,131.84,131.65,131.68,5903.0,131.0602,131.1199,130.931,130.9608,5903.0
2024-05-15 12:40:00,131.73,131.75,131.28,131.72,13547.0,131.0105,131.0304,130.563,131.0006,13547.0
2024-05-15 12:50:00,131.75,132.22,131.72,132.22,14483.0,131.0304,131.4978,131.0006,131.4978,14483.0
2024-05-15 13:00:00,132.22,132.25,132.01,132.23,8378.0,131.4978,131.5277,131.289,131.5078,8378.0
2024-05-15 13:10:00,132.21,132.34,132.13,132.19,8548.0,131.4879,131.6172,131.4083,131.468,8548.0
2024-05-15 13:20:00,132.18,132.35,132.09,132.33,11781.0,131.4581,131.6271,131.3686,131.6072,11781.0
2024-05-15 13:30:00,132.36,132.49,132.3,132.43,10830.0,131.6371,131.7664,131.5774,131.7067,10830.0
2024-05-15 13:40:00,132.43,132.43,132.21,132.31,16015.0,131.7067,131.7067,131.4879,131.5874,16015.0
2024-05-15 13:50:00,132.31,132.49,132.24,132.36,7299.0,131.5874,131.7664,131.5177,131.6371,7299.0
2024-05-15 14:00:00,132.35,132.61,132.35,132.59,8592.0,131.6271,131.8857,131.6271,131.8658,8592.0
2024-05-15 14:10:00,132.6,132.65,132.09,132.23,18457.0,131.8758,131.9255,131.3686,131.5078,18457.0
2024-05-15 14:20:00,132.24,132.36,132.18,132.35,9442.0,131.5177,131.6371,131.4581,131.6271,9442.0
2024-05-15 14:30:00,132.39,132.43,131.97,132.09,16231.0,131.6669,131.7067,131.2492,131.3686,16231.0
2024-05-15 14:40:00,132.11,132.11,131.95,132.0,12926.0,131.3884,131.3884,131.2293,131.279,12926.0
2024-05-15 14:50:00,131.95,132.19,131.95,132.0,7811.0,131.2293,131.468,131.2293,131.279,7811.0
2024-05-15 15:00:00,131.96,132.02,131.85,131.91,15507.0,131.2393,131.2989,131.1299,131.1895,15507.0
2024-05-15 15:10:00,131.9,131.9,131.53,131.56,23705.0,131.1796,131.1796,130.8116,130.8414,23705.0
2024-05-15 15:20:00,131.58,131.69,131.49,131.59,48790.0,130.8613,130.9707,130.7718,130.8713,48790.0
2024-05-15 15:30:00,131.56,131.66,131.39,131.41,29366.0,130.8414,130.9409,130.6724,130.6923,29366.0
2024-05-15 15:40:00,131.41,131.55,131.2,131.34,76950.0,130.6923,130.8315,130.4834,130.6226,76950.0
2024-05-15 15:50:00,131.33,132.17,131.18,131.95,330788.0,130.6127,131.4481,130.4635,131.2293,330788.0
2024-05-16 09:30:00,131.73,132.21,131.17,131.43,26736.0,131.0105,131.4879,130.4536,130.7122,26736.0
2024-05-16 09:40:00,131.38,131.79,131.38,131.67,12372.0,130.6624,131.0702,130.6624,130.9508,12372.0
2024-05-16 09:50:00,131.7,132.06,131.58,131.9,7481.0,130.9807,131.3387,130.8613,131.1796,7481.0
2024-05-16 10:00:00,131.93,132.08,131.61,131.89,25946.0,131.2094,131.3586,130.8912,131.1696,25946.0
2024-05-16 10:10:00,131.82,132.07,131.66,131.88,6154.0,131.1,131.3487,130.9409,131.1597,6154.0
2024-05-16 10:20:00,131.82,131.92,131.73,131.81,16026.0,131.1,131.1995,131.0105,131.0901,16026.0
2024-05-16 10:30:00,131.84,131.85,131.5,131.65,14299.0,131.1199,131.1299,130.7818,130.931,14299.0
2024-05-16 10:40:00,131.65,132.14,131.63,132.13,10495.0,130.931,131.4183,130.9111,131.4083,10495.0
2024-05-16 10:50:00,132.28,132.33,132.05,132.19,7384.0,131.5575,131.6072,131.3288,131.468,7384.0
2024-05-16 11:00:00,132.19,132.47,132.07,132.42,7799.0,131.468,131.7465,131.3487,131.6968,7799.0
2024-05-16 11:10:00,132.5,132.51,132.09,132.29,10472.0,131.7763,131.7863,131.3686,131.5675,10472.0
2024-05-16 11:20:00,132.25,132.56,132.25,132.46,10921.0,131.5277,131.836,131.5277,131.7365,10921.0
2024-05-16 11:30:00,132.42,132.42,132.13,132.27,5711.0,131.6968,131.6968,131.4083,131.5476,5711.0
2024-05-16 11:40:00,132.21,132.41,132.19,132.4,5588.0,131.4879,131.6868,131.468,131.6769,5588.0
2024-05-16 11:50:00,132.36,132.69,132.29,132.67,34459.0,131.6371,131.9653,131.5675,131.9454,34459.0
2024-05-16 12:00:00,132.62,132.65,132.32,132.54,43633.0,131.8957,131.9255,131.5973,131.8161,43633.0
2024-05-16 12:10:00,132.56,132.68,132.38,132.38,5477.0,131.836,131.9553,131.657,131.657,5477.0
2024-05-16 12:20:00,132.38,132.52,132.24,132.42,8871.0,131.657,131.7962,131.5177,131.6968,8871.0
2024-05-16 12:30:00,132.39,132.42,132.08,132.22,6531.0,131.6669,131.6968,131.3586,131.4978,6531.0
2024-05-16 12:40:00,132.22,132.61,132.19,132.56,3621.0,131.4978,131.8857,131.468,131.836,3621.0
2024-05-16 12:50:00,132.54,132.61,132.51,132.6,3444.0,131.8161,131.8857,131.7863,131.8758,3444.0
2024-05-16 13:00:00,132.58,132.58,132.34,132.47,28482.0,131.8559,131.8559,131.6172,131.7465,28482.0
2024-05-16 13:10:00,132.54,132.68,132.51,132.65,8117.0,131.8161,131.9553,131.7863,131.9255,8117.0
2024-05-16 13:20:00,132.69,132.69,131.85,132.13,28057.0,131.9653,131.9653,131.1299,131.4083,28057.0
2024-05-16 13:30:00,132.18,132.35,132.06,132.26,52721.0,131.4581,131.6271,131.3387,131.5376,52721.0
2024-05-16 13:40:00,132.2,132.27,131.96,132.01,20539.0,131.478,131.5476,131.2393,131.289,20539.0
2024-05-16 13:50:00,132.02,132.54,132.02,132.52,8689.0,131.2989,131.8161,131.2989,131.7962,8689.0
2024-05-16 14:00:00,132.53,132.68,132.37,132.4,9295.0,131.8062,131.9553,131.647,131.6769,9295.0
2024-05-16 14:10:00,132.47,132.49,132.07,132.3,18343.0,131.7465,131.7664,131.3487,131.5774,18343.0
2024-05-16 14:20:00,132.26,132.38,132.11,132.22,9778.0,131.5376,131.657,131.3884,131.4978,9778.0
2024-05-16 14:30:00,132.23,132.48,132.23,132.48,4459.0,131.5078,131.7564,131.5078,131.7564,4459.0
2024-05-16 14:40:00,132.49,132.52,132.33,132.41,4086.0,131.7664,131.7962,131.6072,131.6868,4086.0
2024-05-16 14:50:00,132.41,132.57,132.41,132.56,3780.0,131.6868,131.8459,131.6868,131.836,3780.0
2024-05-16 15:00:00,132.56,132.76,132.47,132.67,8763.0,131.836,132.0349,131.7465,131.9454,8763.0
2024-05-16 15:10:00,132.71,132.71,132.43,132.43,8755.0,131.9852,131.9852,131.7067,131.7067,8755.0
2024-05-16 15:20:00,132.46,132.53,132.38,132.45,5798.0,131.7365,131.8062,131.657,131.7266,5798.0
2024-05-16 15:30:00,132.47,132.52,132.14,132.14,13890.0,131.7465,131.7962,131.4183,131.4183,13890.0
2024-05-16 15:40:00,132.2,132.21,131.86,131.86,20393.0,131.478,131.4879,131.1398,131.1398,20393.0
2024-05-16 15:50:00,131.89,132.1,131.34,131.57,198056.0,131.1696,131.3785,130.6226,130.8514,198056.0
2024-05-17 09:30:00,132.59,133.46,132.36,133.31,39927.0,131.8658,132.7311,131.6371,132.5819,39927.0
2024-05-17 09:40:00,133.37,133.43,132.83,132.95,17397.0,132.6416,132.7012,132.1045,132.2239,17397.0
2024-05-17 09:50:00,133.01,133.15,132.44,132.56,11318.0,132.2835,132.4228,131.7166,131.836,11318.0
2024-05-17 10:00:00,132.52,132.89,132.34,132.49,7369.0,131.7962,132.1642,131.6172,131.7664,7369.0
2024-05-17 10:10:00,132.53,132.61,132.38,132.55,9710.0,131.8062,131.8857,131.657,131.826,9710.0
2024-05-17 10:20:00,132.59,133.21,132.56,133.2,25331.0,131.8658,132.4824,131.836,132.4725,25331.0
2024-05-17 10:30:00,133.22,133.22,132.89,132.94,13334.0,132.4924,132.4924,132.1642,132.2139,13334.0
2024-05-17 10:40:00,132.98,133.29,132.82,133.2,154518.0,132.2537,132.562,132.0946,132.4725,154518.0
2024-05-17 10:50:00,133.16,133.39,133.09,133.18,20667.0,132.4327,132.6615,132.3631,132.4526,20667.0
2024-05-17 11:00:00,133.18,133.18,132.83,132.97,7496.0,132.4526,132.4526,132.1045,132.2437,7496.0
2024-05-17 11:10:00,132.9,133.0,132.71,132.86,10691.0,132.1741,132.2736,131.9852,132.1343,10691.0
2024-05-17 11:20:00,132.82,132.87,132.49,132.61,39959.0,132.0946,132.1443,131.7664,131.8857,39959.0
2024-05-17 11:30:00,132.65,132.73,132.56,132.56,7760.0,131.9255,132.0051,131.836,131.836,7760.0
2024-05-17 11:40:00,132.56,132.85,132.56,132.67,36145.0,131.836,132.1244,131.836,131.9454,36145.0
2024-05-17 11:50:00,132.67,132.89,132.65,132.89,9530.0,131.9454,132.1642,131.9255,132.1642,9530.0
2024-05-17 12:00:00,132.91,133.05,132.77,132.79,11629.0,132.1841,132.3233,132.0448,132.0647,11629.0
2024-05-17 12:10:00,132.82,132.93,132.75,132.85,10628.0,132.0946,132.204,132.0249,132.1244,10628.0
2024-05-17 12:20:00,132.86,132.98,132.8,132.8,6906.0,132.1343,132.2537,132.0747,132.0747,6906.0
2024-05-17 12:30:00,132.84,133.01,132.78,132.96,7957.0,132.1145,132.2835,132.0548,132.2338,7957.0
2024-05-17 12:40:00,132.98,132.98,132.62,132.73,24035.0,132.2537,132.2537,131.8957,132.0051,24035.0
2024-05-17 12:50:00,132.75,132.87,132.66,132.87,24738.0,132.0249,132.1443,131.9354,132.1443,24738.0
2024-05-17 13:00:00,132.82,132.86,132.67,132.73,6659.0,132.0946,132.1343,131.9454,132.0051,6659.0
2024-05-17 13:10:00,132.7,132.73,132.45,132.45,23484.0,131.9752,132.0051,131.7266,131.7266,23484.0
2024-05-17 13:20:00,132.36,132.6,132.1,132.22,53767.0,131.6371,131.8758,131.3785,131.4978,53767.0
2024-05-17 13:30:00,132.26,132.33,131.75,131.8,17307.0,131.5376,131.6072,131.0304,131.0801,17307.0
2024-05-17 13:40:00,131.78,131.79,131.57,131.66,6253.0,131.0602,131.0702,130.8514,130.9409,6253.0
2024-05-17 13:50:00,131.69,131.91,131.69,131.88,7216.0,130.9707,131.1895,130.9707,131.1597,7216.0
2024-05-17 14:00:00,131.86,131.87,131.31,131.38,29440.0,131.1398,131.1498,130.5928,130.6624,29440.0
2024-05-17 14:10:00,131.35,131.35,130.9,131.25,26247.0,130.6326,130.6326,130.1851,130.5331,26247.0
2024-05-17 14:20:00,131.26,131.35,131.06,131.29,18459.0,130.5431,130.6326,130.3442,130.5729,18459.0
2024-05-17 14:30:00,131.28,131.46,131.26,131.43,9826.0,130.563,130.742,130.5431,130.7122,9826.0
2024-05-17 14:40:00,131.41,131.53,131.38,131.5,8817.0,130.6923,130.8116,130.6624,130.7818,8817.0
2024-05-17 14:50:00,131.5,132.04,131.5,131.97,8979.0,130.7818,131.3188,130.7818,131.2492,8979.0
2024-05-17 15:00:00,131.95,132.29,131.94,132.24,10038.0,131.2293,131.5675,131.2194,131.5177,10038.0
2024-05-17 15:10:00,132.27,132.48,132.16,132.42,11209.0,131.5476,131.7564,131.4382,131.6968,11209.0
2024-05-17 15:20:00,132.46,132.68,132.22,132.29,16809.0,131.7365,131.9553,131.4978,131.5675,16809.0
2024-05-17 15:30:00,132.28,132.6,132.27,132.4,18875.0,131.5575,131.8758,131.5476,131.6769,18875.0
2024-05-17 15:40:00,132.41,132.51,132.12,132.23,63301.0,131.6868,131.7863,131.3984,131.5078,63301.0
2024-05-17 15:50:00,132.25,132.43,131.7,131.93,136036.0,131.5277,131.7067,130.9807,131.2094,136036.0
2024-05-20 09:30:00,135.0,138.4,134.69,137.96,167652.0,134.2627,137.6441,133.9544,137.2065,167652.0
2024-05-20 09:40:00,137.96,138.7,137.78,138.62,52184.0,137.2065,137.9425,137.0275,137.8629,52184.0
2024-05-20 09:50:00,138.71,139.1,138.51,138.59,69083.0,137.9524,138.3403,137.7535,137.8331,69083.0
2024-05-20 10:00:00,138.67,138.95,138.26,138.64,29410.0,137.9126,138.1911,137.5049,137.8828,29410.0
2024-05-20 10:10:00,138.65,138.66,137.72,137.91,51623.0,137.8927,137.9027,136.9678,137.1568,51623.0
2024-05-20 10:20:00,137.86,137.92,137.35,137.83,13983.0,137.107,137.1667,136.5998,137.0772,13983.0
2024-05-20 10:30:00,137.77,137.9,137.51,137.69,8740.0,137.0175,137.1468,136.759,136.938,8740.0
2024-05-20 10:40:00,137.71,138.3,137.66,138.3,12298.0,136.9579,137.5446,136.9081,137.5446,12298.0
2024-05-20 10:50:00,138.34,138.51,137.69,138.02,20636.0,137.5844,137.7535,136.938,137.2662,20636.0
2024-05-20 11:00:00,138.09,138.13,137.6,137.64,13234.0,137.3358,137.3756,136.8485,136.8882,13234.0
2024-05-20 11:10:00,137.7,138.31,137.7,138.21,22768.0,136.9479,137.5546,136.9479,137.4551,22768.0
2024-05-20 11:20:00,138.27,138.45,138.0,138.42,12409.0,137.5148,137.6938,137.2463,137.664,12409.0
2024-05-20 11:30:00,138.43,138.69,138.27,138.62,16053.0,137.6739,137.9325,137.5148,137.8629,16053.0
2024-05-20 11:40:00,138.6,138.66,138.06,138.38,10509.0,137.843,137.9027,137.3059,137.6242,10509.0
2024-05-20 11:50:00,138.35,138.5,138.14,138.24,15818.0,137.5944,137.7435,137.3855,137.485,15818.0
2024-05-20 12:00:00,138.22,138.79,138.22,138.79,17691.0,137.4651,138.032,137.4651,138.032,17691.0
2024-05-20 12:10:00,138.8,138.96,138.72,138.96,12104.0,138.0419,138.201,137.9623,138.201,12104.0
2024-05-20 12:20:00,138.98,139.11,138.79,138.93,53005.0,138.2209,138.3502,138.032,138.1712,53005.0
2024-05-20 12:30:00,138.91,139.83,138.88,139.8,100716.0,138.1513,139.0663,138.1215,139.0364,100716.0
2024-05-20 12:40:00,139.8,139.97,139.41,139.73,49919.0,139.0364,139.2055,138.6486,138.9668,49919.0
2024-05-20 12:50:00,139.72,140.07,139.51,140.06,40427.0,138.9569,139.305,138.748,139.295,40427.0
2024-05-20 13:00:00,139.99,140.14,139.71,140.1,11464.0,139.2254,139.3746,138.9469,139.3348,11464.0
2024-05-20 13:10:00,140.1,140.22,139.99,140.17,13228.0,139.3348,139.4541,139.2254,139.4044,13228.0
2024-05-20 13:20:00,140.16,140.19,139.66,139.79,22699.0,139.3945,139.4243,138.8972,139.0265,22699.0
2024-05-20 13:30:00,139.81,139.97,139.5,139.53,18696.0,139.0464,139.2055,138.7381,138.7679,18696.0
2024-05-20 13:40:00,139.59,139.59,139.2,139.28,29795.0,138.8276,138.8276,138.4397,138.5193,29795.0
2024-05-20 13:50:00,139.2,139.3,138.91,138.91,45485.0,138.4397,138.5392,138.1513,138.1513,45485.0
2024-05-20 14:00:00,138.94,139.02,138.41,138.77,28259.0,138.1811,138.2607,137.654,138.0121,28259.0
2024-05-20 14:10:00,138.72,138.87,138.48,138.58,16851.0,137.9623,138.1115,137.7237,137.8231,16851.0
2024-05-20 14:20:00,138.63,138.98,138.57,138.98,11424.0,137.8728,138.2209,137.8132,138.2209,11424.0
2024-05-20 14:30:00,138.97,139.03,138.68,138.75,18247.0,138.211,138.2706,137.9226,137.9922,18247.0
2024-05-20 14:40:00,138.72,138.94,138.72,138.94,16764.0,137.9623,138.1811,137.9623,138.1811,16764.0
2024-05-20 14:50:00,138.89,139.12,138.88,139.02,21159.0,138.1314,138.3602,138.1215,138.2607,21159.0
2024-05-20 15:00:00,138.93,139.25,138.85,139.22,10575.0,138.1712,138.4894,138.0916,138.4596,10575.0
2024-05-20 15:10:00,139.26,139.47,139.26,139.43,15611.0,138.4994,138.7082,138.4994,138.6685,15611.0
2024-05-20 15:20:00,139.42,139.94,139.35,139.86,27591.0,138.6585,139.1757,138.5889,139.0961,27591.0
2024-05-20 15:30:00,139.82,139.96,139.59,139.59,29869.0,139.0563,139.1956,138.8276,138.8276,29869.0
2024-05-20 15:40:00,139.56,139.74,139.5,139.53,29185.0,138.7978,138.9768,138.7381,138.7679,29185.0
2024-05-20 15:50:00,139.5,139.77,139.07,139.56,254296.0,138.7381,139.0066,138.3104,138.7978,254296.0
2024-05-21 09:30:00,137.54,139.08,137.45,138.33,71868.0,136.9058,138.4387,136.8162,137.6922,71868.0
2024-05-21 09:40:00,138.31,138.83,137.59,137.78,21134.0,137.6723,138.1899,136.9556,137.1447,21134.0
2024-05-21 09:50:00,137.71,138.04,137.39,137.47,52950.0,137.075,137.4035,136.7565,136.8361,52950.0
2024-05-21 10:00:00,137.54,138.23,137.52,138.1,24955.0,136.9058,137.5926,136.8859,137.4632,24955.0
2024-05-21 10:10:00,138.18,138.34,138.05,138.11,13826.0,137.5429,137.7021,137.4135,137.4732,13826.0
2024-05-21 10:20:00,138.16,138.86,138.16,138.8,12974.0,137.5229,138.2197,137.5229,138.16,12974.0
2024-05-21 10:30:00,138.81,138.84,138.52,138.61,13837.0,138.17,138.1998,137.8813,137.9709,13837.0
2024-05-21 10:40:00,138.64,138.73,138.51,138.64,7736.0,138.0007,138.0903,137.8713,138.0007,7736.0
2024-05-21 10:50:00,138.65,138.93,138.63,138.72,6677.0,138.0107,138.2894,137.9908,138.0804,6677.0
2024-05-21 11:00:00,138.68,139.29,138.65,139.17,15710.0,138.0406,138.6477,138.0107,138.5283,15710.0
2024-05-21 11:10:00,139.15,139.29,139.0,139.16,9444.0,138.5084,138.6477,138.3591,138.5183,9444.0
2024-05-21 11:20:00,139.16,139.4,139.16,139.24,11861.0,138.5183,138.7572,138.5183,138.598,11861.0
2024-05-21 11:30:00,139.27,139.38,139.18,139.38,16186.0,138.6278,138.7373,138.5382,138.7373,16186.0
2024-05-21 11:40:00,139.39,139.41,139.07,139.17,28613.0,138.7473,138.7672,138.4288,138.5283,28613.0
2024-05-21 11:50:00,139.13,139.38,139.02,139.35,12300.0,138.4885,138.7373,138.379,138.7075,12300.0
2024-05-21 12:00:00,139.34,139.37,139.06,139.11,9070.0,138.6975,138.7274,138.4188,138.4686,9070.0
2024-05-21 12:10:00,139.13,139.32,138.95,139.32,6824.0,138.4885,138.6776,138.3093,138.6776,6824.0
2024-05-21 12:20:00,139.31,139.44,139.31,139.36,12014.0,138.6676,138.797,138.6676,138.7174,12014.0
2024-05-21 12:30:00,139.35,139.77,139.33,139.64,16296.0,138.7075,139.1255,138.6876,138.9961,16296.0
2024-05-21 12:40:00,139.66,139.85,139.66,139.85,9218.0,139.016,139.2052,139.016,139.2052,9218.0
2024-05-21 12:50:00,139.89,139.89,139.62,139.69,17880.0,139.245,139.245,138.9762,139.0459,17880.0
2024-05-21 13:00:00,139.69,139.79,139.58,139.72,9097.0,139.0459,139.1454,138.9364,139.0758,9097.0
2024-05-21 13:10:00,139.72,139.82,139.61,139.72,11993.0,139.0758,139.1753,138.9663,139.0758,11993.0
2024-05-21 13:20:00,139.73,139.75,139.6,139.75,11616.0,139.0857,139.1056,138.9563,139.1056,11616.0
2024-05-21 13:30:00,139.77,139.93,139.56,139.6,15921.0,139.1255,139.2848,138.9165,138.9563,15921.0
2024-05-21 13:40:00,139.6,139.66,139.51,139.54,14959.0,138.9563,139.016,138.8667,138.8966,14959.0
2024-05-21 13:50:00,139.52,139.6,139.29,139.49,15311.0,138.8767,138.9563,138.6477,138.8468,15311.0
2024-05-21 14:00:00,139.53,139.77,139.53,139.67,11487.0,138.8866,139.1255,138.8866,139.026,11487.0
2024-05-21 14:10:00,139.69,139.72,139.43,139.5,14087.0,139.0459,139.0758,138.7871,138.8568,14087.0
2024-05-21 14:20:00,139.52,139.61,139.34,139.45,12832.0,138.8767,138.9663,138.6975,138.807,12832.0
2024-05-21 14:30:00,139.47,139.62,139.34,139.41,11266.0,138.8269,138.9762,138.6975,138.7672,11266.0
2024-05-21 14:40:00,139.42,139.54,139.37,139.48,40407.0,138.7771,138.8966,138.7274,138.8369,40407.0
2024-05-21 14:50:00,139.49,139.75,139.48,139.71,18117.0,138.8468,139.1056,138.8369,139.0658,18117.0
2024-05-21 15:00:00,139.71,139.77,139.56,139.64,15323.0,139.0658,139.1255,138.9165,138.9961,15323.0
2024-05-21 15:10:00,139.65,139.85,139.61,139.65,22265.0,139.0061,139.2052,138.9663,139.0061,22265.0
2024-05-21 15:20:00,139.65,139.81,139.64,139.79,27495.0,139.0061,139.1653,138.9961,139.1454,27495.0
2024-05-21 15:30:00,139.77,140.0,139.76,139.86,31297.0,139.1255,139.3545,139.1156,139.2151,31297.0
2024-05-21 15:40:00,139.86,140.16,139.85,140.0,37891.0,139.2151,139.5137,139.2052,139.3545,37891.0
2024-05-21 15:50:00,139.98,140.64,139.86,140.26,220636.0,139.3346,139.9915,139.2151,139.6133,220636.0
2024-05-22 09:30:00,140.73,140.86,139.68,140.78,54932.0,140.0811,140.2105,139.0359,140.1309,54932.0
2024-05-22 09:40:00,140.78,141.36,140.49,141.06,13099.0,140.1309,140.7082,139.8422,140.4096,13099.0
2024-05-22 09:50:00,141.09,141.59,141.08,141.59,23541.0,140.4394,140.9371,140.4295,140.9371,23541.0
2024-05-22 10:00:00,141.48,141.56,140.33,140.59,21209.0,140.8276,140.9073,139.6829,139.9417,21209.0
2024-05-22 10:10:00,140.6,140.82,140.51,140.54,7950.0,139.9517,140.1707,139.8621,139.892,7950.0
2024-05-22 10:20:00,140.5,140.78,140.49,140.68,7713.0,139.8522,140.1309,139.8422,140.0313,7713.0
2024-05-22 10:30:00,140.66,140.97,140.57,140.97,6016.0,140.0114,140.32,139.9218,140.32,6016.0
2024-05-22 10:40:00,140.92,141.3,140.89,141.25,9015.0,140.2702,140.6485,140.2404,140.5987,9015.0
2024-05-22 10:50:00,141.25,141.55,141.2,141.34,20263.0,140.5987,140.8973,140.5489,140.6883,20263.0
2024-05-22 11:00:00,141.29,141.73,141.24,141.24,10514.0,140.6385,141.0765,140.5887,140.5887,10514.0
2024-05-22 11:10:00,141.17,141.17,140.87,141.09,10159.0,140.5191,140.5191,140.2205,140.4394,10159.0
2024-05-22 11:20:00,141.1,141.12,140.76,140.77,4931.0,140.4494,140.4693,140.111,140.1209,4931.0
2024-05-22 11:30:00,140.76,140.91,140.71,140.89,4664.0,140.111,140.2603,140.0612,140.2404,4664.0
2024-05-22 11:40:00,140.88,141.22,140.83,141.19,10292.0,140.2304,140.5688,140.1806,140.539,10292.0
2024-05-22 11:50:00,141.22,141.24,140.9,141.1,6170.0,140.5688,140.5887,140.2503,140.4494,6170.0
2024-05-22 12:00:00,141.03,141.24,140.87,141.24,20152.0,140.3797,140.5887,140.2205,140.5887,20152.0
2024-05-22 12:10:00,141.22,141.33,141.11,141.11,4201.0,140.5688,140.6783,140.4593,140.4593,4201.0
2024-05-22 12:20:00,141.16,141.32,141.08,141.24,5514.0,140.5091,140.6684,140.4295,140.5887,5514.0
2024-05-22 12:30:00,141.28,141.34,141.14,141.21,5557.0,140.6286,140.6883,140.4892,140.5589,5557.0
2024-05-22 12:40:00,141.27,141.28,140.91,140.95,4761.0,140.6186,140.6286,140.2603,140.3001,4761.0
2024-05-22 12:50:00,140.94,141.4,140.9,141.4,6128.0,140.2901,140.748,140.2503,140.748,6128.0
2024-05-22 13:00:00,141.33,141.68,141.33,141.56,29099.0,140.6783,141.0267,140.6783,140.9073,29099.0
2024-05-22 13:10:00,141.51,141.68,141.51,141.66,8553.0,140.8575,141.0267,140.8575,141.0068,8553.0
2024-05-22 13:20:00,141.64,141.77,141.54,141.54,13638.0,140.9869,141.1163,140.8874,140.8874,13638.0
2024-05-22 13:30:00,141.49,141.62,141.23,141.48,14424.0,140.8376,140.967,140.5788,140.8276,14424.0
2024-05-22 13:40:00,141.4,141.55,141.21,141.41,23220.0,140.748,140.8973,140.5589,140.758,23220.0
2024-05-22 13:50:00,141.42,141.53,141.18,141.5,18147.0,140.7679,140.8774,140.529,140.8475,18147.0
2024-05-22 14:00:00,141.4,141.4,140.78,141.14,27864.0,140.748,140.748,140.1309,140.4892,27864.0
2024-05-22 14:10:00,141.08,141.22,140.95,141.04,13105.0,140.4295,140.5688,140.3001,140.3897,13105.0
2024-05-22 14:20:00,141.0,141.05,140.39,140.39,24750.0,140.3499,140.3996,139.7427,139.7427,24750.0
2024-05-22 14:30:00,140.34,140.89,140.32,140.8,26127.0,139.6929,140.2404,139.673,140.1508,26127.0
2024-05-22 14:40:00,140.78,141.25,140.67,141.25,8253.0,140.1309,140.5987,140.0214,140.5987,8253.0
2024-05-22 14:50:00,141.25,141.39,141.13,141.33,12952.0,140.5987,140.7381,140.4793,140.6783,12952.0
2024-05-22 15:00:00,141.33,141.61,141.28,141.59,11121.0,140.6783,140.957,140.6286,140.9371,11121.0
2024-05-22 15:10:00,141.59,141.68,141.24,141.24,18314.0,140.9371,141.0267,140.5887,140.5887,18314.0
2024-05-22 15:20:00,141.35,141.86,141.35,141.62,26204.0,140.6982,141.2059,140.6982,140.967,26204.0
2024-05-22 15:30:00,141.61,142.09,141.51,141.9,30727.0,140.957,141.4348,140.8575,141.2457,30727.0
2024-05-22 15:40:00,141.9,142.3,141.9,142.25,36808.0,141.2457,141.6439,141.2457,141.5941,36808.0
2024-05-22 15:50:00,142.21,143.01,141.89,142.87,285550.0,141.5543,142.3506,141.2358,142.2112,285550.0
2024-05-23 09:30:00,145.22,145.64,144.62,144.68,73217.0,144.5504,144.9685,143.9532,144.0129,73217.0
2024-05-23 09:40:00,144.59,144.71,143.47,143.85,46461.0,143.9233,144.0427,142.8085,143.1867,46461.0
2024-05-23 09:50:00,143.86,143.87,142.45,142.65,69196.0,143.1967,143.2066,141.7932,141.9922,69196.0
2024-05-23 10:00:00,142.71,143.45,142.53,142.96,42593.0,142.052,142.7886,141.8728,142.3008,42593.0
2024-05-23 10:10:00,143.02,143.5,143.0,143.06,13598.0,142.3605,142.8383,142.3406,142.4004,13598.0
2024-05-23 10:20:00,143.07,143.07,142.46,142.94,13033.0,142.4103,142.4103,141.8031,142.2809,13033.0
2024-05-23 10:30:00,142.97,143.08,142.36,142.4,11676.0,142.3108,142.4203,141.7036,141.7434,11676.0
2024-05-23 10:40:00,142.35,142.35,141.39,141.55,8455.0,141.6936,141.6936,140.7381,140.8973,8455.0
2024-05-23 10:50:00,141.47,141.47,140.46,140.63,22809.0,140.8177,140.8177,139.8123,139.9816,22809.0
2024-05-23 11:00:00,140.63,141.46,140.51,141.44,12570.0,139.9816,140.8077,139.8621,140.7878,12570.0
2024-05-23 11:10:00,141.49,141.56,141.07,141.4,9085.0,140.8376,140.9073,140.4195,140.748,9085.0
2024-05-23 11:20:00,141.48,141.96,141.48,141.87,11044.0,140.8276,141.3054,140.8276,141.2158,11044.0
2024-05-23 11:30:00,141.87,142.3,141.87,142.05,8033.0,141.2158,141.6439,141.2158,141.395,8033.0
2024-05-23 11:40:00,142.07,142.07,141.9,142.04,5454.0,141.4149,141.4149,141.2457,141.3851,5454.0
2024-05-23 11:50:00,142.04,142.46,142.04,142.31,15216.0,141.3851,141.8031,141.3851,141.6538,15216.0
2024-05-23 12:00:00,142.28,142.67,142.15,142.4,9987.0,141.624,142.0122,141.4946,141.7434,9987.0
2024-05-23 12:10:00,142.36,142.5,142.04,142.5,13168.0,141.7036,141.8429,141.3851,141.8429,13168.0
2024-05-23 12:20:00,142.52,142.88,142.5,142.76,13032.0,141.8628,142.2212,141.8429,142.1017,13032.0
2024-05-23 12:30:00,142.74,142.8,142.32,142.32,4538.0,142.0818,142.1416,141.6638,141.6638,4538.0
2024-05-23 12:40:00,142.31,142.45,141.77,141.87,8120.0,141.6538,141.7932,141.1163,141.2158,8120.0
2024-05-23 12:50:00,141.8,141.85,141.47,141.54,32078.0,141.1462,141.1959,140.8177,140.8874,32078.0
2024-05-23 13:00:00,141.56,141.56,141.18,141.26,2820.0,140.9073,140.9073,140.529,140.6087,2820.0
2024-05-23 13:10:00,141.28,141.52,141.18,141.18,4910.0,140.6286,140.8675,140.529,140.529,4910.0
2024-05-23 13:20:00,141.12,141.44,140.94,141.44,7267.0,140.4693,140.7878,140.2901,140.7878,7267.0
2024-05-23 13:30:00,141.4,141.4,140.54,140.65,12706.0,140.748,140.748,139.892,140.0015,12706.0
2024-05-23 13:40:00,140.7,140.95,140.31,140.62,17593.0,140.0512,140.3001,139.663,139.9716,17593.0
2024-05-23 13:50:00,140.62,140.83,139.77,139.85,16227.0,139.9716,140.1806,139.1255,139.2052,16227.0
2024-05-23 14:00:00,139.75,139.89,139.18,139.64,25428.0,139.1056,139.245,138.5382,138.9961,25428.0
2024-05-23 14:10:00,139.73,139.73,139.19,139.28,19106.0,139.0857,139.0857,138.5482,138.6378,19106.0
2024-05-23 14:20:00,139.2,139.69,139.04,139.39,15487.0,138.5582,139.0459,138.3989,138.7473,15487.0
2024-05-23 14:30:00,139.35,139.57,138.93,139.45,13485.0,138.7075,138.9264,138.2894,138.807,13485.0
2024-05-23 14:40:00,139.55,139.69,139.17,139.41,33371.0,138.9065,139.0459,138.5283,138.7672,33371.0
2024-05-23 14:50:00,139.32,139.51,139.17,139.31,6133.0,138.6776,138.8667,138.5283,138.6676,6133.0
2024-05-23 15:00:00,139.26,139.57,139.18,139.5,14409.0,138.6179,138.9264,138.5382,138.8568,14409.0
2024-05-23 15:10:00,139.41,139.44,139.0,139.16,12209.0,138.7672,138.797,138.3591,138.5183,12209.0
2024-05-23 15:20:00,139.22,139.4,139.04,139.25,12107.0,138.5781,138.7572,138.3989,138.6079,12107.0
2024-05-23 15:30:00,139.23,139.88,139.22,139.72,18714.0,138.588,139.235,138.5781,139.0758,18714.0
2024-05-23 15:40:00,139.74,140.21,139.72,140.01,23929.0,139.0957,139.5635,139.0758,139.3644,23929.0
2024-05-23 15:50:00,140.07,140.35,139.82,140.33,122713.0,139.4241,139.7029,139.1753,139.6829,122713.0
2024-05-24 09:30:00,141.41,142.73,141.19,142.54,39857.0,140.758,142.0719,140.539,141.8828,39857.0
2024-05-24 09:40:00,142.39,142.55,141.61,142.16,14983.0,141.7334,141.8927,140.957,141.5045,14983.0
2024-05-24 09:50:00,142.07,142.35,141.76,142.09,8414.0,141.4149,141.6936,141.1064,141.4348,8414.0
2024-05-24 10:00:00,142.16,143.34,142.14,143.16,15485.0,141.5045,142.6791,141.4846,142.4999,15485.0
2024-05-24 10:10:00,143.16,143.98,143.08,143.9,44258.0,142.4999,143.3161,142.4203,143.2365,44258.0
2024-05-24 10:20:00,144.07,144.24,143.79,144.15,11227.0,143.4057,143.5749,143.127,143.4853,11227.0
2024-05-24 10:30:00,144.26,144.42,144.08,144.37,14287.0,143.5948,143.7541,143.4157,143.7043,14287.0
2024-05-24 10:40:00,144.35,144.47,144.15,144.47,15039.0,143.6844,143.8039,143.4853,143.8039,15039.0
2024-05-24 10:50:00,144.46,144.8,144.4,144.57,42920.0,143.7939,144.1323,143.7342,143.9034,42920.0
2024-05-24 11:00:00,144.61,144.63,144.06,144.06,86220.0,143.9432,143.9631,143.3957,143.3957,86220.0
2024-05-24 11:10:00,144.06,144.46,144.06,144.32,10431.0,143.3957,143.7939,143.3957,143.6545,10431.0
2024-05-24 11:20:00,144.34,144.65,144.24,144.24,15345.0,143.6745,143.983,143.5749,143.5749,15345.0
2024-05-24 11:30:00,144.28,144.32,143.76,143.85,22179.0,143.6147,143.6545,143.0971,143.1867,22179.0
2024-05-24 11:40:00,143.9,144.37,143.9,143.99,10066.0,143.2365,143.7043,143.2365,143.3261,10066.0
2024-05-24 11:50:00,144.0,144.05,143.72,144.05,68215.0,143.336,143.3858,143.0573,143.3858,68215.0
2024-05-24 12:00:00,144.1,144.22,144.07,144.2,5492.0,143.4356,143.555,143.4057,143.5351,5492.0
2024-05-24 12:10:00,144.29,144.45,144.29,144.34,4684.0,143.6247,143.7839,143.6247,143.6745,4684.0
2024-05-24 12:20:00,144.36,144.4,144.25,144.36,4947.0,143.6944,143.7342,143.5849,143.6944,4947.0
2024-05-24 12:30:00,144.39,144.58,144.36,144.45,6502.0,143.7242,143.9133,143.6944,143.7839,6502.0
2024-05-24 12:40:00,144.46,144.65,144.35,144.65,15703.0,143.7939,143.983,143.6844,143.983,15703.0
2024-05-24 12:50:00,144.57,144.63,144.16,144.16,14050.0,143.9034,143.9631,143.4953,143.4953,14050.0
2024-05-24 13:00:00,144.18,144.28,143.91,143.99,10944.0,143.5152,143.6147,143.2464,143.3261,10944.0
2024-05-24 13:10:00,143.99,144.45,143.93,144.22,36200.0,143.3261,143.7839,143.2663,143.555,36200.0
2024-05-24 13:20:00,144.24,144.73,144.24,144.5,8632.0,143.5749,144.0627,143.5749,143.8337,8632.0
2024-05-24 13:30:00,144.42,144.57,144.29,144.57,15600.0,143.7541,143.9034,143.6247,143.9034,15600.0
2024-05-24 13:40:00,144.56,144.65,144.46,144.53,6259.0,143.8934,143.983,143.7939,143.8636,6259.0
2024-05-24 13:50:00,144.56,144.91,144.5,144.91,14888.0,143.8934,144.2418,143.8337,144.2418,14888.0
2024-05-24 14:00:00,144.83,144.99,144.73,144.79,6911.0,144.1622,144.3215,144.0627,144.1224,6911.0
2024-05-24 14:10:00,144.83,145.01,144.65,144.98,9905.0,144.1622,144.3414,143.983,144.3115,9905.0
2024-05-24 14:20:00,144.95,144.95,144.5,144.64,12480.0,144.2816,144.2816,143.8337,143.9731,12480.0
2024-05-24 14:30:00,144.68,144.79,144.3,144.78,20498.0,144.0129,144.1224,143.6346,144.1124,20498.0
2024-05-24 14:40:00,144.84,144.85,144.54,144.56,5520.0,144.1721,144.1821,143.8735,143.8934,5520.0
2024-05-24 14:50:00,144.59,144.63,144.45,144.45,6907.0,143.9233,143.9631,143.7839,143.7839,6907.0
2024-05-24 15:00:00,144.43,144.43,144.02,144.24,14261.0,143.764,143.764,143.3559,143.5749,14261.0
2024-05-24 15:10:00,144.3,144.46,144.24,144.24,10190.0,143.6346,143.7939,143.5749,143.5749,10190.0
2024-05-24 15:20:00,144.28,144.39,144.16,144.35,28279.0,143.6147,143.7242,143.4953,143.6844,28279.0
2024-05-24 15:30:00,144.33,144.33,144.0,144.14,31593.0,143.6645,143.6645,143.336,143.4754,31593.0
2024-05-24 15:40:00,144.13,144.21,143.98,144.21,27903.0,143.4654,143.5451,143.3161,143.5451,27903.0
2024-05-24 15:50:00,144.21,144.23,143.87,144.01,106546.0,143.5451,143.565,143.2066,143.346,106546.0
2024-05-28 09:30:00,144.22,144.48,143.48,143.67,87894.0,143.555,143.8138,142.8184,143.0075,87894.0
2024-05-28 09:40:00,143.67,144.34,143.04,143.38,22649.0,143.0075,143.6745,142.3804,142.7189,22649.0
2024-05-28 09:50:00,143.5,144.4,143.47,144.13,15330.0,142.8383,143.7342,142.8085,143.4654,15330.0
2024-05-28 10:00:00,144.13,144.93,144.1,144.93,19572.0,143.4654,144.2617,143.4356,144.2617,19572.0
2024-05-28 10:10:00,144.93,145.36,144.67,145.14,20585.0,144.2617,144.6898,144.0029,144.4708,20585.0
2024-05-28 10:20:00,145.15,145.36,144.84,145.24,41540.0,144.4807,144.6898,144.1721,144.5703,41540.0
2024-05-28 10:30:00,145.19,145.4,144.82,145.1,14037.0,144.5205,144.7296,144.1522,144.4309,14037.0
2024-05-28 10:40:00,145.19,145.98,145.19,145.7,19348.0,144.5205,145.3069,144.5205,145.0282,19348.0
2024-05-28 10:50:00,145.7,145.88,145.38,145.38,16008.0,145.0282,145.2074,144.7097,144.7097,16008.0
2024-05-28 11:00:00,145.39,145.53,144.98,145.35,12551.0,144.7196,144.859,144.3115,144.6798,12551.0
2024-05-28 11:10:00,145.29,145.64,145.18,145.64,6109.0,144.6201,144.9685,144.5106,144.9685,6109.0
2024-05-28 11:20:00,145.61,145.78,145.48,145.78,12661.0,144.9386,145.1078,144.8092,145.1078,12661.0
2024-05-28 11:30:00,145.8,146.0,145.67,145.9,8090.0,145.1277,145.3268,144.9983,145.2273,8090.0
2024-05-28 11:40:00,145.97,146.24,145.85,146.23,23645.0,145.2969,145.5657,145.1775,145.5557,23645.0
2024-05-28 11:50:00,146.23,146.45,146.08,146.17,14206.0,145.5557,145.7747,145.4064,145.496,14206.0
2024-05-28 12:00:00,146.21,146.28,145.87,145.87,9811.0,145.5358,145.6055,145.1974,145.1974,9811.0
2024-05-28 12:10:00,145.86,146.24,145.82,146.03,9078.0,145.1874,145.5657,145.1476,145.3567,9078.0
2024-05-28 12:20:00,146.05,146.18,145.73,145.96,17725.0,145.3766,145.506,145.058,145.287,17725.0
2024-05-28 12:30:00,145.88,146.42,145.87,146.42,6520.0,145.2074,145.7449,145.1974,145.7449,6520.0
2024-05-28 12:40:00,146.35,146.44,146.21,146.24,9309.0,145.6752,145.7648,145.5358,145.5657,9309.0
2024-05-28 12:50:00,146.27,146.44,146.23,146.31,8003.0,145.5956,145.7648,145.5557,145.6354,8003.0
2024-05-28 13:00:00,146.35,146.39,146.06,146.34,17813.0,145.6752,145.715,145.3865,145.6652,17813.0
2024-05-28 13:10:00,146.31,146.53,146.26,146.36,10592.0,145.6354,145.8544,145.5856,145.6851,10592.0
2024-05-28 13:20:00,146.43,146.43,146.05,146.21,8436.0,145.7548,145.7548,145.3766,145.5358,8436.0
2024-05-28 13:30:00,146.18,146.45,146.11,146.41,16734.0,145.506,145.7747,145.4363,145.7349,16734.0
2024-05-28 13:40:00,146.44,146.45,145.8,145.8,5574.0,145.7648,145.7747,145.1277,145.1277,5574.0
2024-05-28 13:50:00,145.8,145.81,145.52,145.77,15720.0,145.1277,145.1377,144.849,145.0979,15720.0
2024-05-28 14:00:00,145.72,145.79,145.53,145.7,10022.0,145.0481,145.1178,144.859,145.0282,10022.0
2024-05-28 14:10:00,145.76,145.91,145.4,145.55,8551.0,145.0879,145.2372,144.7296,144.8789,8551.0
2024-05-28 14:20:00,145.53,145.56,145.02,145.05,9823.0,144.859,144.8888,144.3513,144.3812,9823.0
2024-05-28 14:30:00,144.99,145.07,144.45,144.45,10883.0,144.3215,144.4011,143.7839,143.7839,10883.0
2024-05-28 14:40:00,144.58,144.67,144.33,144.37,20573.0,143.9133,144.0029,143.6645,143.7043,20573.0
2024-05-28 14:50:00,144.37,144.85,144.24,144.65,16972.0,143.7043,144.1821,143.5749,143.983,16972.0
2024-05-28 15:00:00,144.61,144.94,144.49,144.94,9613.0,143.9432,144.2717,143.8238,144.2717,9613.0
2024-05-28 15:10:00,144.99,145.0,144.68,144.92,11584.0,144.3215,144.3314,144.0129,144.2518,11584.0
2024-05-28 15:20:00,144.93,145.21,144.85,144.96,15089.0,144.2617,144.5404,144.1821,144.2916,15089.0
2024-05-28 15:30:00,144.9,145.28,144.88,145.11,12090.0,144.2319,144.6101,144.212,144.4409,12090.0
2024-05-28 15:40:00,145.08,145.16,144.89,144.89,26849.0,144.411,144.4907,144.2219,144.2219,26849.0
2024-05-28 15:50:00,144.93,145.48,144.76,145.24,263998.0,144.2617,144.8092,144.0925,144.5703,263998.0
2024-05-29 09:30:00,142.43,144.12,142.37,142.84,47854.0,141.7733,143.4555,141.7135,142.1814,47854.0
2024-05-29 09:40:00,142.82,143.0,142.25,142.52,27321.0,142.1615,142.3406,141.5941,141.8628,27321.0
2024-05-29 09:50:00,142.6,143.27,142.6,143.11,49091.0,141.9425,142.6094,141.9425,142.4501,49091.0
2024-05-29 10:00:00,143.12,143.42,143.03,143.09,24799.0,142.4601,142.7587,142.3705,142.4302,24799.0
2024-05-29 10:10:00,143.13,143.48,143.09,143.2,21747.0,142.47,142.8184,142.4302,142.5397,21747.0
2024-05-29 10:20:00,143.04,143.32,142.76,143.1,10743.0,142.3804,142.6592,142.1017,142.4402,10743.0
2024-05-29 10:30:00,143.13,143.44,143.13,143.32,10640.0,142.47,142.7786,142.47,142.6592,10640.0
2024-05-29 10:40:00,143.24,143.29,143.0,143.14,10093.0,142.5795,142.6293,142.3406,142.48,10093.0
2024-05-29 10:50:00,143.13,143.2,142.81,143.08,36103.0,142.47,142.5397,142.1515,142.4203,36103.0
2024-05-29 11:00:00,143.1,143.2,142.43,142.54,10650.0,142.4402,142.5397,141.7733,141.8828,10650.0
2024-05-29 11:10:00,142.5,142.82,142.5,142.77,7584.0,141.8429,142.1615,141.8429,142.1117,7584.0
2024-05-29 11:20:00,142.77,143.07,142.77,142.86,7776.0,142.1117,142.4103,142.1117,142.2013,7776.0
2024-05-29 11:30:00,142.76,142.79,142.47,142.72,5819.0,142.1017,142.1316,141.8131,142.0619,5819.0
2024-05-29 11:40:00,142.68,142.68,142.42,142.6,7443.0,142.0221,142.0221,141.7633,141.9425,7443.0
2024-05-29 11:50:00,142.6,142.78,142.56,142.78,5842.0,141.9425,142.1216,141.9027,142.1216,5842.0
2024-05-29 12:00:00,142.74,142.74,142.41,142.44,4069.0,142.0818,142.0818,141.7534,141.7832,4069.0
2024-05-29 12:10:00,142.4,142.4,141.95,142.26,15974.0,141.7434,141.7434,141.2955,141.604,15974.0
2024-05-29 12:20:00,142.22,142.9,142.19,142.81,8838.0,141.5642,142.2411,141.5344,142.1515,8838.0
2024-05-29 12:30:00,142.76,142.95,142.74,142.89,5266.0,142.1017,142.2909,142.0818,142.2311,5266.0
2024-05-29 12:40:00,142.94,143.1,142.88,143.08,8817.0,142.2809,142.4402,142.2212,142.4203,8817.0
2024-05-29 12:50:00,143.11,143.41,143.08,143.26,42026.0,142.4501,142.7487,142.4203,142.5994,42026.0
2024-05-29 13:00:00,143.34,143.37,142.78,142.97,6858.0,142.6791,142.7089,142.1216,142.3108,6858.0
2024-05-29 13:10:00,143.08,143.09,142.58,142.58,5183.0,142.4203,142.4302,141.9226,141.9226,5183.0
2024-05-29 13:20:00,142.63,142.89,142.52,142.88,48784.0,141.9723,142.2311,141.8628,142.2212,48784.0
2024-05-29 13:30:00,142.9,142.97,142.6,142.61,9580.0,142.2411,142.3108,141.9425,141.9524,9580.0
2024-05-29 13:40:00,142.7,142.78,142.57,142.75,5127.0,142.042,142.1216,141.9126,142.0918,5127.0
2024-05-29 13:50:00,142.72,143.03,142.7,143.02,10677.0,142.0619,142.3705,142.042,142.3605,10677.0
2024-05-29 14:00:00,143.0,143.13,142.8,142.93,13157.0,142.3406,142.47,142.1416,142.271,13157.0
2024-05-29 14:10:00,142.96,143.11,142.96,143.01,6142.0,142.3008,142.4501,142.3008,142.3506,6142.0
2024-05-29 14:20:00,143.02,143.05,142.57,142.58,6683.0,142.3605,142.3904,141.9126,141.9226,6683.0
2024-05-29 14:30:00,142.55,142.71,142.54,142.69,9423.0,141.8927,142.052,141.8828,142.0321,9423.0
2024-05-29 14:40:00,142.67,142.87,142.43,142.51,12932.0,142.0122,142.2112,141.7733,141.8529,12932.0
2024-05-29 14:50:00,142.54,142.69,142.51,142.68,6671.0,141.8828,142.0321,141.8529,142.0221,6671.0
2024-05-29 15:00:00,142.68,142.77,142.52,142.53,7848.0,142.0221,142.1117,141.8628,141.8728,7848.0
2024-05-29 15:10:00,142.54,142.69,142.45,142.66,9501.0,141.8828,142.0321,141.7932,142.0022,9501.0
2024-05-29 15:20:00,142.66,142.88,142.62,142.67,34719.0,142.0022,142.2212,141.9624,142.0122,34719.0
2024-05-29 15:30:00,142.62,142.83,142.55,142.83,23643.0,141.9624,142.1714,141.8927,142.1714,23643.0
2024-05-29 15:40:00,142.81,142.82,142.33,142.34,62443.0,142.1515,142.1615,141.6737,141.6837,62443.0
2024-05-29 15:50:00,142.38,142.42,141.72,141.83,200612.0,141.7235,141.7633,141.0665,141.176,200612.0
2024-05-30 09:30:00,142.02,142.66,141.74,142.23,34190.0,141.3652,142.0022,141.0864,141.5742,34190.0
2024-05-30 09:40:00,142.31,142.32,141.62,141.99,29115.0,141.6538,141.6638,140.967,141.3353,29115.0
2024-05-30 09:50:00,141.97,142.15,141.52,141.78,58958.0,141.3154,141.4946,140.8675,141.1263,58958.0
2024-05-30 10:00:00,141.79,141.95,141.21,141.22,49123.0,141.1362,141.2955,140.5589,140.5688,49123.0
2024-05-30 10:10:00,141.18,141.28,140.58,140.96,64988.0,140.529,140.6286,139.9318,140.31,64988.0
2024-05-30 10:20:00,141.11,141.6,140.98,141.49,34958.0,140.4593,140.9471,140.3299,140.8376,34958.0
2024-05-30 10:30:00,141.48,141.76,141.09,141.09,12602.0,140.8276,141.1064,140.4394,140.4394,12602.0
2024-05-30 10:40:00,140.99,141.59,140.78,141.49,10485.0,140.3399,140.9371,140.1309,140.8376,10485.0
2024-05-30 10:50:00,141.53,141.86,141.5,141.66,17937.0,140.8774,141.2059,140.8475,141.0068,17937.0
2024-05-30 11:00:00,141.67,141.67,140.88,140.93,14295.0,141.0168,141.0168,140.2304,140.2802,14295.0
2024-05-30 11:10:00,140.88,141.34,140.81,141.27,21677.0,140.2304,140.6883,140.1607,140.6186,21677.0
2024-05-30 11:20:00,141.22,141.45,141.19,141.42,24165.0,140.5688,140.7978,140.539,140.7679,24165.0
2024-05-30 11:30:00,141.42,141.56,141.22,141.27,18340.0,140.7679,140.9073,140.5688,140.6186,18340.0
2024-05-30 11:40:00,141.3,141.77,141.26,141.69,19741.0,140.6485,141.1163,140.6087,141.0367,19741.0
2024-05-30 11:50:00,141.69,141.76,141.39,141.43,7008.0,141.0367,141.1064,140.7381,140.7779,7008.0
2024-05-30 12:00:00,141.43,141.94,141.42,141.66,15709.0,140.7779,141.2855,140.7679,141.0068,15709.0
2024-05-30 12:10:00,141.65,141.99,141.61,141.95,19341.0,140.9969,141.3353,140.957,141.2955,19341.0
2024-05-30 12:20:00,141.96,142.09,141.75,141.77,12097.0,141.3054,141.4348,141.0964,141.1163,12097.0
2024-05-30 12:30:00,141.8,141.89,141.54,141.54,11766.0,141.1462,141.2358,140.8874,140.8874,11766.0
2024-05-30 12:40:00,141.53,141.7,141.42,141.48,11732.0,140.8774,141.0466,140.7679,140.8276,11732.0
2024-05-30 12:50:00,141.47,141.65,141.37,141.54,15885.0,140.8177,140.9969,140.7181,140.8874,15885.0
2024-05-30 13:00:00,141.56,141.94,141.5,141.88,14475.0,140.9073,141.2855,140.8475,141.2258,14475.0
2024-05-30 13:10:00,141.98,142.14,141.76,141.76,15549.0,141.3253,141.4846,141.1064,141.1064,15549.0
2024-05-30 13:20:00,141.77,141.78,141.51,141.51,10201.0,141.1163,141.1263,140.8575,140.8575,10201.0
2024-05-30 13:30:00,141.58,141.9,141.58,141.83,9857.0,140.9272,141.2457,140.9272,141.176,9857.0
2024-05-30 13:40:00,141.83,141.97,141.58,141.58,14188.0,141.176,141.3154,140.9272,140.9272,14188.0
2024-05-30 13:50:00,141.59,141.62,141.46,141.5,21881.0,140.9371,140.967,140.8077,140.8475,21881.0
2024-05-30 14:00:00,141.47,141.51,141.22,141.3,12971.0,140.8177,140.8575,140.5688,140.6485,12971.0
2024-05-30 14:10:00,141.25,141.44,141.13,141.35,14794.0,140.5987,140.7878,140.4793,140.6982,14794.0
2024-05-30 14:20:00,141.35,141.5,141.2,141.37,15600.0,140.6982,140.8475,140.5489,140.7181,15600.0
2024-05-30 14:30:00,141.38,141.53,141.28,141.3,9872.0,140.7281,140.8774,140.6286,140.6485,9872.0
2024-05-30 14:40:00,141.35,141.59,141.35,141.4,12472.0,140.6982,140.9371,140.6982,140.748,12472.0
2024-05-30 14:50:00,141.39,141.46,141.21,141.31,10493.0,140.7381,140.8077,140.5589,140.6584,10493.0
2024-05-30 15:00:00,141.28,141.32,141.0,141.13,9796.0,140.6286,140.6684,140.3499,140.4793,9796.0
2024-05-30 15:10:00,141.1,141.35,141.08,141.26,13572.0,140.4494,140.6982,140.4295,140.6087,13572.0
2024-05-30 15:20:00,141.22,141.22,140.69,140.94,21688.0,140.5688,140.5688,140.0413,140.2901,21688.0
2024-05-30 15:30:00,140.97,141.01,140.52,140.64,41115.0,140.32,140.3598,139.8721,139.9915,41115.0
2024-05-30 15:40:00,140.64,140.84,140.13,140.31,44471.0,139.9915,140.1906,139.4839,139.663,44471.0
2024-05-30 15:50:00,140.29,141.58,140.29,141.22,244617.0,139.6431,140.9272,139.6431,140.5688,244617.0
2024-05-31 09:30:00,141.33,142.32,141.25,142.32,21408.0,140.6783,141.6638,140.5987,141.6638,21408.0
2024-05-31 09:40:00,142.34,142.66,141.33,141.53,12999.0,141.6837,142.0022,140.6783,140.8774,12999.0
2024-05-31 09:50:00,141.36,141.36,140.36,140.36,33761.0,140.7082,140.7082,139.7128,139.7128,33761.0
2024-05-31 10:00:00,140.59,140.6,139.78,140.42,39290.0,139.9417,139.9517,139.1355,139.7725,39290.0
2024-05-31 10:10:00,140.41,140.41,139.02,139.28,28236.0,139.7626,139.7626,138.379,138.6378,28236.0
2024-05-31 10:20:00,139.26,139.34,138.26,138.26,32572.0,138.6179,138.6975,137.6225,137.6225,32572.0
2024-05-31 10:30:00,138.23,138.34,137.78,138.23,21232.0,137.5926,137.7021,137.1447,137.5926,21232.0
2024-05-31 10:40:00,138.18,138.18,137.17,137.57,53863.0,137.5429,137.5429,136.5375,136.9357,53863.0
2024-05-31 10:50:00,137.56,138.86,137.56,138.47,83490.0,136.9257,138.2197,136.9257,137.8315,83490.0
2024-05-31 11:00:00,138.5,138.5,138.02,138.19,8562.0,137.8614,137.8614,137.3836,137.5528,8562.0
2024-05-31 11:10:00,138.29,138.38,137.67,137.96,10719.0,137.6524,137.7419,137.0352,137.3239,10719.0
2024-05-31 11:20:00,138.09,138.09,137.41,137.58,19505.0,137.4533,137.4533,136.7764,136.9456,19505.0
2024-05-31 11:30:00,137.57,137.59,137.03,137.37,17248.0,136.9357,136.9556,136.3982,136.7366,17248.0
2024-05-31 11:40:00,137.4,137.44,137.06,137.13,27994.0,136.7665,136.8063,136.428,136.4977,27994.0
2024-05-31 11:50:00,137.16,137.16,136.57,136.69,31142.0,136.5276,136.5276,135.9403,136.0597,31142.0
2024-05-31 12:00:00,136.62,136.74,136.5,136.56,19276.0,135.9901,136.1095,135.8706,135.9303,19276.0
2024-05-31 12:10:00,136.56,136.67,136.28,136.31,14518.0,135.9303,136.0398,135.6516,135.6815,14518.0
2024-05-31 12:20:00,136.3,136.54,135.96,136.48,13162.0,135.6715,135.9104,135.3331,135.8507,13162.0
2024-05-31 12:30:00,136.44,136.55,135.95,136.19,32867.0,135.8109,135.9204,135.3231,135.562,32867.0
2024-05-31 12:40:00,136.2,136.72,136.16,136.25,22129.0,135.572,136.0896,135.5322,135.6218,22129.0
2024-05-31 12:50:00,136.29,136.86,136.23,136.83,7663.0,135.6616,136.2289,135.6018,136.1991,7663.0
2024-05-31 13:00:00,136.73,137.07,136.73,136.87,11750.0,136.0995,136.438,136.0995,136.2389,11750.0
2024-05-31 13:10:00,136.81,137.07,136.8,136.93,16342.0,136.1792,136.438,136.1692,136.2986,16342.0
2024-05-31 13:20:00,136.91,137.45,136.91,137.45,15931.0,136.2787,136.8162,136.2787,136.8162,15931.0
2024-05-31 13:30:00,137.43,137.76,137.33,137.72,10024.0,136.7963,137.1248,136.6968,137.085,10024.0
2024-05-31 13:40:00,137.71,137.97,137.67,137.93,7003.0,137.075,137.3338,137.0352,137.294,7003.0
2024-05-31 13:50:00,137.95,138.18,137.26,137.31,25266.0,137.3139,137.5429,136.6271,136.6769,25266.0
2024-05-31 14:00:00,137.29,137.48,137.22,137.22,9537.0,136.657,136.8461,136.5873,136.5873,9537.0
2024-05-31 14:10:00,137.18,137.55,137.18,137.42,26180.0,136.5475,136.9158,136.5475,136.7864,26180.0
2024-05-31 14:20:00,137.39,137.41,136.91,136.94,15220.0,136.7565,136.7764,136.2787,136.3086,15220.0
2024-05-31 14:30:00,136.94,137.31,136.86,137.29,8158.0,136.3086,136.6769,136.2289,136.657,8158.0
2024-05-31 14:40:00,137.38,138.16,137.38,137.82,14642.0,136.7465,137.5229,136.7465,137.1845,14642.0
2024-05-31 14:50:00,137.83,138.03,137.56,137.98,6146.0,137.1945,137.3935,136.9257,137.3438,6146.0
2024-05-31 15:00:00,137.98,138.4,137.88,138.3,19877.0,137.3438,137.7618,137.2442,137.6623,19877.0
2024-05-31 15:10:00,138.27,138.84,138.17,138.65,18768.0,137.6324,138.1998,137.5329,138.0107,18768.0
2024-05-31 15:20:00,138.7,138.89,138.5,138.52,51582.0,138.0605,138.2496,137.8614,137.8813,51582.0
2024-05-31 15:30:00,138.47,139.13,138.47,138.74,30575.0,137.8315,138.4885,137.8315,138.1003,30575.0
2024-05-31 15:40:00,138.76,140.01,138.76,139.89,25699.0,138.1202,139.3644,138.1202,139.245,25699.0
2024-05-31 15:50:00,139.8,140.98,139.4,140.93,248562.0,139.1554,140.3299,138.7572,140.2802,248562.0
2024-06-03 09:30:00,143.84,145.64,143.27,143.98,85864.0,143.1768,144.9685,142.6094,143.3161,85864.0
2024-06-03 09:40:00,143.65,143.65,141.47,141.51,28948.0,142.9876,142.9876,140.8177,140.8575,28948.0
2024-06-03 09:50:00,141.42,141.53,140.61,141.08,67517.0,140.7679,140.8774,139.9617,140.4295,67517.0
2024-06-03 10:00:00,141.2,142.08,141.02,141.03,23600.0,140.5489,141.4249,140.3698,140.3797,23600.0
2024-06-03 10:10:00,141.12,141.95,141.07,141.39,12504.0,140.4693,141.2955,140.4195,140.7381,12504.0
2024-06-03 10:20:00,141.33,141.57,141.04,141.35,6435.0,140.6783,140.9172,140.3897,140.6982,6435.0
2024-06-03 10:30:00,141.35,141.44,140.45,140.5,26087.0,140.6982,140.7878,139.8024,139.8522,26087.0
2024-06-03 10:40:00,140.56,141.05,139.81,139.81,12138.0,139.9119,140.3996,139.1653,139.1653,12138.0
2024-06-03 10:50:00,139.71,139.81,139.22,139.62,24103.0,139.0658,139.1653,138.5781,138.9762,24103.0
2024-06-03 11:00:00,139.71,140.04,139.37,139.95,16136.0,139.0658,139.3943,138.7274,139.3047,16136.0
2024-06-03 11:10:00,140.0,140.38,139.97,140.34,9123.0,139.3545,139.7327,139.3246,139.6929,9123.0
2024-06-03 11:20:00,140.37,141.08,140.36,141.03,22376.0,139.7228,140.4295,139.7128,140.3797,22376.0
2024-06-03 11:30:00,141.1,141.38,140.59,141.19,31307.0,140.4494,140.7281,139.9417,140.539,31307.0
2024-06-03 11:40:00,141.13,141.17,140.65,140.65,9331.0,140.4793,140.5191,140.0015,140.0015,9331.0
2024-06-03 11:50:00,140.6,140.92,140.56,140.68,9590.0,139.9517,140.2702,139.9119,140.0313,9590.0
2024-06-03 12:00:00,140.86,140.87,140.2,140.26,7388.0,140.2105,140.2205,139.5535,139.6133,7388.0
2024-06-03 12:10:00,140.31,140.43,139.73,139.97,11691.0,139.663,139.7825,139.0857,139.3246,11691.0
2024-06-03 12:20:00,139.94,140.04,139.71,139.92,8723.0,139.2947,139.3943,139.0658,139.2748,8723.0
2024-06-03 12:30:00,139.82,139.9,139.36,139.8,11109.0,139.1753,139.2549,138.7174,139.1554,11109.0
2024-06-03 12:40:00,139.84,139.93,139.51,139.74,8898.0,139.1952,139.2848,138.8667,139.0957,8898.0
2024-06-03 12:50:00,139.64,139.74,139.23,139.71,13155.0,138.9961,139.0957,138.588,139.0658,13155.0
2024-06-03 13:00:00,139.57,139.83,139.54,139.63,12963.0,138.9264,139.1852,138.8966,138.9862,12963.0
2024-06-03 13:10:00,139.53,139.53,138.95,139.34,46720.0,138.8866,138.8866,138.3093,138.6975,46720.0
2024-06-03 13:20:00,139.38,139.74,139.07,139.65,8857.0,138.7373,139.0957,138.4288,139.0061,8857.0
2024-06-03 13:30:00,139.61,140.31,139.59,139.75,28920.0,138.9663,139.663,138.9464,139.1056,28920.0
2024-06-03 13:40:00,139.77,139.9,139.52,139.6,7624.0,139.1255,139.2549,138.8767,138.9563,7624.0
2024-06-03 13:50:00,139.61,139.61,139.14,139.5,6426.0,138.9663,138.9663,138.4984,138.8568,6426.0
2024-06-03 14:00:00,139.62,139.85,139.48,139.78,8261.0,138.9762,139.2052,138.8369,139.1355,8261.0
2024-06-03 14:10:00,139.78,139.86,139.39,139.82,10521.0,139.1355,139.2151,138.7473,139.1753,10521.0
2024-06-03 14:20:00,139.72,140.16,139.71,139.91,9642.0,139.0758,139.5137,139.0658,139.2649,9642.0
2024-06-03 14:30:00,139.91,140.32,139.91,140.27,8982.0,139.2649,139.673,139.2649,139.6232,8982.0
2024-06-03 14:40:00,140.29,140.48,140.17,140.19,15849.0,139.6431,139.8323,139.5237,139.5436,15849.0
2024-06-03 14:50:00,140.17,140.18,139.77,139.89,11524.0,139.5237,139.5336,139.1255,139.245,11524.0
2024-06-03 15:00:00,139.92,140.07,139.77,139.86,12156.0,139.2748,139.4241,139.1255,139.2151,12156.0
2024-06-03 15:10:00,139.85,140.43,139.81,140.39,14103.0,139.2052,139.7825,139.1653,139.7427,14103.0
2024-06-03 15:20:00,140.42,140.72,140.41,140.68,21036.0,139.7725,140.0711,139.7626,140.0313,21036.0
2024-06-03 15:30:00,140.67,140.75,140.3,140.46,25090.0,140.0214,140.101,139.6531,139.8123,25090.0
2024-06-03 15:40:00,140.46,140.65,140.29,140.52,21123.0,139.8123,140.0015,139.6431,139.8721,21123.0
2024-06-03 15:50:00,140.54,141.08,140.32,141.03,118980.0,139.892,140.4295,139.673,140.3797,118980.0
2024-06-04 09:30:00,140.35,141.78,140.0,141.42,35868.0,139.7029,141.1263,139.3545,140.7679,35868.0
2024-06-04 09:40:00,141.2,141.41,140.55,140.98,81543.0,140.5489,140.758,139.9019,140.3299,81543.0
2024-06-04 09:50:00,141.03,141.03,139.35,139.59,127772.0,140.3797,140.3797,138.7075,138.9464,127772.0
2024-06-04 10:00:00,139.7,140.59,139.65,140.21,36769.0,139.0558,139.9417,139.0061,139.5635,36769.0
2024-06-04 10:10:00,140.21,140.47,139.85,140.02,20947.0,139.5635,139.8223,139.2052,139.3744,20947.0
2024-06-04 10:20:00,139.99,140.64,139.8,140.33,93627.0,139.3445,139.9915,139.1554,139.6829,93627.0
2024-06-04 10:30:00,140.32,140.73,139.91,140.7,12568.0,139.673,140.0811,139.2649,140.0512,12568.0
2024-06-04 10:40:00,140.74,140.9,140.26,140.42,15036.0,140.0911,140.2503,139.6133,139.7725,15036.0
2024-06-04 10:50:00,140.53,140.6,139.94,140.0,11924.0,139.882,139.9517,139.2947,139.3545,11924.0
2024-06-04 11:00:00,139.94,140.11,139.74,139.94,10858.0,139.2947,139.464,139.0957,139.2947,10858.0
2024-06-04 11:10:00,140.0,140.22,139.79,140.22,12412.0,139.3545,139.5735,139.1454,139.5735,12412.0
2024-06-04 11:20:00,140.19,140.41,140.02,140.04,4981.0,139.5436,139.7626,139.3744,139.3943,4981.0
2024-06-04 11:30:00,140.1,140.14,139.84,139.9,5155.0,139.454,139.4938,139.1952,139.2549,5155.0
2024-06-04 11:40:00,139.91,140.22,139.49,139.53,14597.0,139.2649,139.5735,138.8468,138.8866,14597.0
2024-06-04 11:50:00,139.53,140.12,139.53,139.86,5178.0,138.8866,139.4739,138.8866,139.2151,5178.0
2024-06-04 12:00:00,139.81,139.89,139.41,139.41,18407.0,139.1653,139.245,138.7672,138.7672,18407.0
2024-06-04 12:10:00,139.43,139.7,139.41,139.45,4777.0,138.7871,139.0558,138.7672,138.807,4777.0
2024-06-04 12:20:00,139.53,139.9,139.37,139.88,8546.0,138.8866,139.2549,138.7274,139.235,8546.0
2024-06-04 12:30:00,139.81,139.84,139.52,139.67,9382.0,139.1653,139.1952,138.8767,139.026,9382.0
2024-06-04 12:40:00,139.69,140.13,139.67,139.88,10493.0,139.0459,139.4839,139.026,139.235,10493.0
2024-06-04 12:50:00,139.89,139.92,139.61,139.8,3519.0,139.245,139.2748,138.9663,139.1554,3519.0
2024-06-04 13:00:00,139.8,139.87,139.35,139.35,9283.0,139.1554,139.2251,138.7075,138.7075,9283.0
2024-06-04 13:10:00,139.35,139.83,139.35,139.72,4934.0,138.7075,139.1852,138.7075,139.0758,4934.0
2024-06-04 13:20:00,139.76,139.92,139.6,139.92,5792.0,139.1156,139.2748,138.9563,139.2748,5792.0
2024-06-04 13:30:00,140.0,140.12,139.78,139.87,6667.0,139.3545,139.4739,139.1355,139.2251,6667.0
2024-06-04 13:40:00,139.91,140.07,139.81,140.02,2477.0,139.2649,139.4241,139.1653,139.3744,2477.0
2024-06-04 13:50:00,140.08,140.24,139.53,139.53,8568.0,139.4341,139.5934,138.8866,138.8866,8568.0
2024-06-04 14:00:00,139.53,139.88,139.45,139.84,8680.0,138.8866,139.235,138.807,139.1952,8680.0
2024-06-04 14:10:00,139.84,140.34,139.83,140.07,16781.0,139.1952,139.6929,139.1852,139.4241,16781.0
2024-06-04 14:20:00,140.04,140.49,140.01,140.28,11460.0,139.3943,139.8422,139.3644,139.6332,11460.0
2024-06-04 14:30:00,140.32,140.39,140.1,140.19,8231.0,139.673,139.7427,139.454,139.5436,8231.0
2024-06-04 14:40:00,140.16,140.5,140.01,140.21,32057.0,139.5137,139.8522,139.3644,139.5635,32057.0
2024-06-04 14:50:00,140.26,140.27,139.7,139.72,28804.0,139.6133,139.6232,139.0558,139.0758,28804.0
2024-06-04 15:00:00,139.71,139.71,138.68,138.83,15513.0,139.0658,139.0658,138.0406,138.1899,15513.0
2024-06-04 15:10:00,138.77,139.04,138.73,138.84,9309.0,138.1301,138.3989,138.0903,138.1998,9309.0
2024-06-04 15:20:00,138.86,139.16,138.85,138.97,13304.0,138.2197,138.5183,138.2098,138.3292,13304.0
2024-06-04 15:30:00,138.93,138.93,138.57,138.79,16464.0,138.2894,138.2894,137.9311,138.15,16464.0
2024-06-04 15:40:00,138.79,139.2,138.76,139.02,33886.0,138.15,138.5582,138.1202,138.379,33886.0
2024-06-04 15:50:00,139.03,139.83,139.03,139.61,119782.0,138.3889,139.1852,138.3889,138.9663,119782.0
2024-06-05 09:30:00,142.0,142.05,141.06,141.36,24564.0,141.3452,141.395,140.4096,140.7082,24564.0
2024-06-05 09:40:00,141.21,142.38,141.21,142.38,10631.0,140.5589,141.7235,140.5589,141.7235,10631.0
2024-06-05 09:50:00,142.49,142.85,142.08,142.27,36816.0,141.833,142.1913,141.4249,141.614,36816.0
2024-06-05 10:00:00,142.18,142.45,141.8,142.15,14112.0,141.5244,141.7932,141.1462,141.4946,14112.0
2024-06-05 10:10:00,142.21,142.63,142.06,142.6,22770.0,141.5543,141.9723,141.405,141.9425,22770.0
2024-06-05 10:20:00,142.61,143.34,142.51,143.21,11994.0,141.9524,142.6791,141.8529,142.5497,11994.0
2024-06-05 10:30:00,143.26,143.71,143.11,143.3,17995.0,142.5994,143.0474,142.4501,142.6392,17995.0
2024-06-05 10:40:00,143.39,143.5,142.8,143.04,5687.0,142.7288,142.8383,142.1416,142.3804,5687.0
2024-06-05 10:50:00,143.01,143.01,142.72,142.87,6900.0,142.3506,142.3506,142.0619,142.2112,6900.0
2024-06-05 11:00:00,142.97,143.37,142.88,143.18,9932.0,142.3108,142.7089,142.2212,142.5198,9932.0
2024-06-05 11:10:00,143.12,143.95,143.12,143.71,24179.0,142.4601,143.2863,142.4601,143.0474,24179.0
2024-06-05 11:20:00,143.73,143.82,143.21,143.29,7148.0,143.0673,143.1569,142.5497,142.6293,7148.0
2024-06-05 11:30:00,143.31,144.1,143.28,144.0,61480.0,142.6492,143.4356,142.6193,143.336,61480.0
2024-06-05 11:40:00,144.0,144.22,143.82,144.03,9411.0,143.336,143.555,143.1569,143.3659,9411.0
2024-06-05 11:50:00,144.05,144.22,143.96,144.21,5320.0,143.3858,143.555,143.2962,143.5451,5320.0
2024-06-05 12:00:00,144.21,144.27,144.07,144.24,9138.0,143.5451,143.6048,143.4057,143.5749,9138.0
2024-06-05 12:10:00,144.16,144.26,144.08,144.16,5948.0,143.4953,143.5948,143.4157,143.4953,5948.0
2024-06-05 12:20:00,144.13,144.17,143.85,143.85,4669.0,143.4654,143.5052,143.1867,143.1867,4669.0
2024-06-05 12:30:00,143.86,144.2,143.71,144.2,6794.0,143.1967,143.5351,143.0474,143.5351,6794.0
2024-06-05 12:40:00,144.19,144.36,144.19,144.29,4914.0,143.5251,143.6944,143.5251,143.6247,4914.0
2024-06-05 12:50:00,144.31,144.6,144.27,144.59,9052.0,143.6446,143.9333,143.6048,143.9233,9052.0
2024-06-05 13:00:00,144.53,144.53,144.26,144.27,18516.0,143.8636,143.8636,143.5948,143.6048,18516.0
2024-06-05 13:10:00,144.34,144.39,144.09,144.09,15998.0,143.6745,143.7242,143.4256,143.4256,15998.0
2024-06-05 13:20:00,144.01,144.01,143.74,143.8,7706.0,143.346,143.346,143.0772,143.1369,7706.0
2024-06-05 13:30:00,143.85,144.1,143.85,144.1,4153.0,143.1867,143.4356,143.1867,143.4356,4153.0
2024-06-05 13:40:00,144.11,144.22,144.02,144.13,4798.0,143.4455,143.555,143.3559,143.4654,4798.0
2024-06-05 13:50:00,144.19,144.38,144.12,144.33,8903.0,143.5251,143.7143,143.4555,143.6645,8903.0
2024-06-05 14:00:00,144.29,144.41,144.09,144.38,8466.0,143.6247,143.7441,143.4256,143.7143,8466.0
2024-06-05 14:10:00,144.38,144.4,144.1,144.27,7892.0,143.7143,143.7342,143.4356,143.6048,7892.0
2024-06-05 14:20:00,144.3,144.46,144.26,144.34,10923.0,143.6346,143.7939,143.5948,143.6745,10923.0
2024-06-05 14:30:00,144.34,144.8,144.3,144.75,13133.0,143.6745,144.1323,143.6346,144.0826,13133.0
2024-06-05 14:40:00,144.75,145.09,144.75,144.87,15075.0,144.0826,144.421,144.0826,144.202,15075.0
2024-06-05 14:50:00,144.89,144.95,144.85,144.93,6935.0,144.2219,144.2816,144.1821,144.2617,6935.0
2024-06-05 15:00:00,144.93,145.11,144.86,145.03,31643.0,144.2617,144.4409,144.1921,144.3613,31643.0
2024-06-05 15:10:00,144.99,145.13,144.94,145.13,10835.0,144.3215,144.4608,144.2717,144.4608,10835.0
2024-06-05 15:20:00,145.11,145.27,144.82,144.84,19368.0,144.4409,144.6002,144.1522,144.1721,19368.0
2024-06-05 15:30:00,144.83,145.12,144.72,145.04,24740.0,144.1622,144.4509,144.0527,144.3712,24740.0
2024-06-05 15:40:00,145.03,145.1,144.61,144.72,75979.0,144.3613,144.4309,143.9432,144.0527,75979.0
2024-06-05 15:50:00,144.75,145.54,144.69,145.44,251284.0,144.0826,144.8689,144.0228,144.7694,251284.0
2024-06-06 09:30:00,144.26,144.71,143.88,144.07,22887.0,143.5948,144.0427,143.2166,143.4057,22887.0
2024-06-06 09:40:00,143.96,144.06,142.93,143.11,10038.0,143.2962,143.3957,142.271,142.4501,10038.0
2024-06-06 09:50:00,143.13,143.56,142.96,143.08,10209.0,142.47,142.8981,142.3008,142.4203,10209.0
2024-06-06 10:00:00,143.14,143.92,143.14,143.81,6884.0,142.48,143.2564,142.48,143.1469,6884.0
2024-06-06 10:10:00,143.85,143.85,143.07,143.22,9672.0,143.1867,143.1867,142.4103,142.5596,9672.0
2024-06-06 10:20:00,143.33,143.86,143.19,143.82,6815.0,142.6691,143.1967,142.5298,143.1569,6815.0
2024-06-06 10:30:00,143.87,144.38,143.87,144.27,8164.0,143.2066,143.7143,143.2066,143.6048,8164.0
2024-06-06 10:40:00,144.22,144.23,143.99,144.21,4452.0,143.555,143.565,143.3261,143.5451,4452.0
2024-06-06 10:50:00,144.21,144.21,143.61,143.68,6100.0,143.5451,143.5451,142.9478,143.0175,6100.0
2024-06-06 11:00:00,143.63,144.13,143.5,144.05,6839.0,142.9677,143.4654,142.8383,143.3858,6839.0
2024-06-06 11:10:00,144.13,144.13,143.96,144.03,5298.0,143.4654,143.4654,143.2962,143.3659,5298.0
2024-06-06 11:20:00,144.18,144.41,144.04,144.25,3875.0,143.5152,143.7441,143.3758,143.5849,3875.0
2024-06-06 11:30:00,144.2,144.2,143.86,144.01,5771.0,143.5351,143.5351,143.1967,143.346,5771.0
2024-06-06 11:40:00,144.05,144.13,143.91,143.94,4275.0,143.3858,143.4654,143.2464,143.2763,4275.0
2024-06-06 11:50:00,143.94,144.2,143.83,143.84,5622.0,143.2763,143.5351,143.1668,143.1768,5622.0
2024-06-06 12:00:00,143.83,143.89,143.63,143.73,5578.0,143.1668,143.2265,142.9677,143.0673,5578.0
2024-06-06 12:10:00,143.73,143.73,143.17,143.4,5319.0,143.0673,143.0673,142.5098,142.7388,5319.0
2024-06-06 12:20:00,143.42,143.53,143.3,143.41,6936.0,142.7587,142.8682,142.6392,142.7487,6936.0
2024-06-06 12:30:00,143.49,143.49,143.08,143.17,7741.0,142.8284,142.8284,142.4203,142.5098,7741.0
2024-06-06 12:40:00,143.13,143.38,143.11,143.37,4669.0,142.47,142.7189,142.4501,142.7089,4669.0
2024-06-06 12:50:00,143.42,143.7,143.37,143.63,27208.0,142.7587,143.0374,142.7089,142.9677,27208.0
2024-06-06 13:00:00,143.6,143.99,143.57,143.72,7568.0,142.9379,143.3261,142.908,143.0573,7568.0
2024-06-06 13:10:00,143.73,143.87,143.73,143.87,4199.0,143.0673,143.2066,143.0673,143.2066,4199.0
2024-06-06 13:20:00,143.93,144.14,143.8,143.91,27936.0,143.2663,143.4754,143.1369,143.2464,27936.0
2024-06-06 13:30:00,143.94,144.31,143.94,144.3,5855.0,143.2763,143.6446,143.2763,143.6346,5855.0
2024-06-06 13:40:00,144.32,144.32,144.05,144.05,5066.0,143.6545,143.6545,143.3858,143.3858,5066.0
2024-06-06 13:50:00,144.04,144.1,143.56,143.72,25523.0,143.3758,143.4356,142.8981,143.0573,25523.0
2024-06-06 14:00:00,143.7,143.85,143.16,143.16,6923.0,143.0374,143.1867,142.4999,142.4999,6923.0
2024-06-06 14:10:00,143.09,143.46,143.09,143.41,7374.0,142.4302,142.7985,142.4302,142.7487,7374.0
2024-06-06 14:20:00,143.45,143.45,143.13,143.17,6826.0,142.7886,142.7886,142.47,142.5098,6826.0
2024-06-06 14:30:00,143.18,143.32,143.13,143.22,6072.0,142.5198,142.6592,142.47,142.5596,6072.0
2024-06-06 14:40:00,143.26,143.36,143.11,143.29,16677.0,142.5994,142.699,142.4501,142.6293,16677.0
2024-06-06 14:50:00,143.25,143.3,143.11,143.13,8836.0,142.5895,142.6392,142.4501,142.47,8836.0
2024-06-06 15:00:00,143.06,143.28,143.06,143.25,9124.0,142.4004,142.6193,142.4004,142.5895,9124.0
2024-06-06 15:10:00,143.25,143.28,142.97,143.09,9062.0,142.5895,142.6193,142.3108,142.4302,9062.0
2024-06-06 15:20:00,143.06,143.1,142.81,143.02,9246.0,142.4004,142.4402,142.1515,142.3605,9246.0
2024-06-06 15:30:00,142.98,143.27,142.82,143.06,15953.0,142.3207,142.6094,142.1615,142.4004,15953.0
2024-06-06 15:40:00,143.05,143.39,142.89,143.38,15786.0,142.3904,142.7288,142.2311,142.7189,15786.0
2024-06-06 15:50:00,143.42,143.8,143.14,143.19,147017.0,142.7587,143.1369,142.48,142.5298,147017.0
2024-06-07 09:30:00,142.82,144.43,142.6,143.28,22848.0,142.1615,143.764,141.9425,142.6193,22848.0
2024-06-07 09:40:00,143.15,143.78,142.95,143.52,39975.0,142.4899,143.117,142.2909,142.8582,39975.0
2024-06-07 09:50:00,143.56,143.86,143.03,143.22,27528.0,142.8981,143.1967,142.3705,142.5596,27528.0
2024-06-07 10:00:00,143.31,143.36,142.9,143.04,13994.0,142.6492,142.699,142.2411,142.3804,13994.0
2024-06-07 10:10:00,142.96,143.06,142.66,142.85,9285.0,142.3008,142.4004,142.0022,142.1913,9285.0
2024-06-07 10:20:00,142.94,142.94,142.42,142.42,8593.0,142.2809,142.2809,141.7633,141.7633,8593.0
2024-06-07 10:30:00,142.47,142.68,142.31,142.5,35190.0,141.8131,142.0221,141.6538,141.8429,35190.0
2024-06-07 10:40:00,142.67,143.07,142.67,142.91,7210.0,142.0122,142.4103,142.0122,142.251,7210.0
2024-06-07 10:50:00,142.88,142.89,141.74,141.91,12328.0,142.2212,142.2311,141.0864,141.2557,12328.0
2024-06-07 11:00:00,141.92,141.96,141.24,141.43,8001.0,141.2656,141.3054,140.5887,140.7779,8001.0
2024-06-07 11:10:00,141.28,141.61,141.19,141.49,6409.0,140.6286,140.957,140.539,140.8376,6409.0
2024-06-07 11:20:00,141.51,141.8,141.36,141.45,5072.0,140.8575,141.1462,140.7082,140.7978,5072.0
2024-06-07 11:30:00,141.58,141.76,141.22,141.28,5665.0,140.9272,141.1064,140.5688,140.6286,5665.0
2024-06-07 11:40:00,141.37,141.57,141.32,141.55,5220.0,140.7181,140.9172,140.6684,140.8973,5220.0
2024-06-07 11:50:00,141.52,141.58,141.34,141.5,4471.0,140.8675,140.9272,140.6883,140.8475,4471.0
2024-06-07 12:00:00,141.48,141.48,141.18,141.41,7866.0,140.8276,140.8276,140.529,140.758,7866.0
2024-06-07 12:10:00,141.37,141.53,141.26,141.48,5815.0,140.7181,140.8774,140.6087,140.8276,5815.0
2024-06-07 12:20:00,141.41,141.62,141.38,141.59,3879.0,140.758,140.967,140.7281,140.9371,3879.0
2024-06-07 12:30:00,141.57,141.7,141.28,141.35,4931.0,140.9172,141.0466,140.6286,140.6982,4931.0
2024-06-07 12:40:00,141.31,141.34,141.04,141.15,7163.0,140.6584,140.6883,140.3897,140.4992,7163.0
2024-06-07 12:50:00,141.17,141.61,141.13,141.45,7094.0,140.5191,140.957,140.4793,140.7978,7094.0
2024-06-07 13:00:00,141.42,141.42,141.07,141.13,4509.0,140.7679,140.7679,140.4195,140.4793,4509.0
2024-06-07 13:10:00,141.07,141.34,141.03,141.31,5967.0,140.4195,140.6883,140.3797,140.6584,5967.0
2024-06-07 13:20:00,141.26,141.6,141.21,141.23,11254.0,140.6087,140.9471,140.5589,140.5788,11254.0
2024-06-07 13:30:00,141.31,141.59,141.24,141.5,9329.0,140.6584,140.9371,140.5887,140.8475,9329.0
2024-06-07 13:40:00,141.51,141.56,141.13,141.23,32130.0,140.8575,140.9073,140.4793,140.5788,32130.0
2024-06-07 13:50:00,141.22,141.26,140.85,140.85,8990.0,140.5688,140.6087,140.2005,140.2005,8990.0
2024-06-07 14:00:00,140.85,140.85,140.09,140.25,12584.0,140.2005,140.2005,139.4441,139.6033,12584.0
2024-06-07 14:10:00,140.11,140.21,139.83,140.09,9065.0,139.464,139.5635,139.1852,139.4441,9065.0
2024-06-07 14:20:00,140.03,140.48,140.03,140.18,7747.0,139.3843,139.8323,139.3843,139.5336,7747.0
2024-06-07 14:30:00,140.17,140.27,139.97,140.17,10286.0,139.5237,139.6232,139.3246,139.5237,10286.0
2024-06-07 14:40:00,140.21,140.42,140.16,140.3,9030.0,139.5635,139.7725,139.5137,139.6531,9030.0
2024-06-07 14:50:00,140.37,140.48,140.11,140.13,9371.0,139.7228,139.8323,139.464,139.4839,9371.0
2024-06-07 15:00:00,140.11,140.21,139.77,139.89,12232.0,139.464,139.5635,139.1255,139.245,12232.0
2024-06-07 15:10:00,139.93,140.06,139.57,139.57,16031.0,139.2848,139.4142,138.9264,138.9264,16031.0
2024-06-07 15:20:00,139.57,139.99,139.43,139.97,9798.0,138.9264,139.3445,138.7871,139.3246,9798.0
2024-06-07 15:30:00,139.96,140.38,139.9,140.38,14447.0,139.3147,139.7327,139.2549,139.7327,14447.0
2024-06-07 15:40:00,140.35,140.8,140.24,140.8,19053.0,139.7029,140.1508,139.5934,140.1508,19053.0
2024-06-07 15:50:00,140.76,141.27,140.68,140.87,85742.0,140.111,140.6186,140.0313,140.2205,85742.0
2024-06-10 09:30:00,139.29,141.28,139.29,141.14,17570.0,138.6477,140.6286,138.6477,140.4892,17570.0
2024-06-10 09:40:00,141.2,141.88,140.96,141.27,7972.0,140.5489,141.2258,140.31,140.6186,7972.0
2024-06-10 09:50:00,141.47,141.55,140.96,141.37,10991.0,140.8177,140.8973,140.31,140.7181,10991.0
2024-06-10 10:00:00,141.31,141.72,141.31,141.61,7891.0,140.6584,141.0665,140.6584,140.957,7891.0
2024-06-10 10:10:00,141.79,141.96,141.49,141.87,8099.0,141.1362,141.3054,140.8376,141.2158,8099.0
2024-06-10 10:20:00,141.8,142.42,141.77,142.22,8005.0,141.1462,141.7633,141.1163,141.5642,8005.0
2024-06-10 10:30:00,142.18,142.93,142.09,142.93,6045.0,141.5244,142.271,141.4348,142.271,6045.0
2024-06-10 10:40:00,142.86,143.03,142.72,142.74,7705.0,142.2013,142.3705,142.0619,142.0818,7705.0
2024-06-10 10:50:00,142.79,143.2,142.71,143.15,17551.0,142.1316,142.5397,142.052,142.4899,17551.0
2024-06-10 11:00:00,143.17,143.23,142.65,143.03,12014.0,142.5098,142.5696,141.9922,142.3705,12014.0
2024-06-10 11:10:00,142.99,143.3,142.93,143.02,8863.0,142.3307,142.6392,142.271,142.3605,8863.0
2024-06-10 11:20:00,143.06,143.59,142.88,143.3,16255.0,142.4004,142.9279,142.2212,142.6392,16255.0
2024-06-10 11:30:00,143.36,143.69,143.35,143.64,9829.0,142.699,143.0275,142.689,142.9777,9829.0
2024-06-10 11:40:00,143.69,143.78,143.35,143.44,15987.0,143.0275,143.117,142.689,142.7786,15987.0
2024-06-10 11:50:00,143.53,143.74,143.41,143.47,8307.0,142.8682,143.0772,142.7487,142.8085,8307.0
2024-06-10 12:00:00,143.34,143.5,143.28,143.43,7313.0,142.6791,142.8383,142.6193,142.7687,7313.0
2024-06-10 12:10:00,143.49,143.92,143.49,143.84,5152.0,142.8284,143.2564,142.8284,143.1768,5152.0
2024-06-10 12:20:00,143.84,143.97,143.76,143.86,4728.0,143.1768,143.3062,143.0971,143.1967,4728.0
2024-06-10 12:30:00,143.88,144.1,143.8,144.05,6302.0,143.2166,143.4356,143.1369,143.3858,6302.0
2024-06-10 12:40:00,144.13,144.17,143.73,143.78,9277.0,143.4654,143.5052,143.0673,143.117,9277.0
2024-06-10 12:50:00,143.82,144.12,143.78,143.84,9208.0,143.1569,143.4555,143.117,143.1768,9208.0
2024-06-10 13:00:00,143.84,143.9,143.58,143.65,10979.0,143.1768,143.2365,142.918,142.9876,10979.0
2024-06-10 13:10:00,143.62,143.7,143.43,143.7,10803.0,142.9578,143.0374,142.7687,143.0374,10803.0
2024-06-10 13:20:00,143.78,143.89,143.47,143.53,6524.0,143.117,143.2265,142.8085,142.8682,6524.0
2024-06-10 13:30:00,143.46,143.86,143.39,143.74,7592.0,142.7985,143.1967,142.7288,143.0772,7592.0
2024-06-10 13:40:00,143.75,144.17,143.67,144.08,6999.0,143.0872,143.5052,143.0075,143.4157,6999.0
2024-06-10 13:50:00,144.05,144.12,143.94,144.04,6201.0,143.3858,143.4555,143.2763,143.3758,6201.0
2024-06-10 14:00:00,143.98,144.07,143.67,143.73,7798.0,143.3161,143.4057,143.0075,143.0673,7798.0
2024-06-10 14:10:00,143.75,143.95,143.64,143.69,14864.0,143.0872,143.2863,142.9777,143.0275,14864.0
2024-06-10 14:20:00,143.68,143.74,143.19,143.19,9119.0,143.0175,143.0772,142.5298,142.5298,9119.0
2024-06-10 14:30:00,143.22,143.41,143.04,143.28,10745.0,142.5596,142.7487,142.3804,142.6193,10745.0
2024-06-10 14:40:00,143.31,143.53,143.24,143.45,7756.0,142.6492,142.8682,142.5795,142.7886,7756.0
2024-06-10 14:50:00,143.45,143.53,143.14,143.2,9016.0,142.7886,142.8682,142.48,142.5397,9016.0
2024-06-10 15:00:00,143.17,143.44,143.17,143.34,10838.0,142.5098,142.7786,142.5098,142.6791,10838.0
2024-06-10 15:10:00,143.39,143.96,143.39,143.57,10594.0,142.7288,143.2962,142.7288,142.908,10594.0
2024-06-10 15:20:00,143.61,143.71,143.54,143.62,12581.0,142.9478,143.0474,142.8781,142.9578,12581.0
2024-06-10 15:30:00,143.62,143.62,143.27,143.32,19557.0,142.9578,142.9578,142.6094,142.6592,19557.0
2024-06-10 15:40:00,143.36,143.52,143.19,143.19,16138.0,142.699,142.8582,142.5298,142.5298,16138.0
2024-06-10 15:50:00,143.14,143.34,142.72,143.1,169924.0,142.48,142.6791,142.0619,142.4402,169924.0
2024-06-11 09:30:00,142.01,142.84,141.44,141.69,21856.0,141.3552,142.1814,140.7878,141.0367,21856.0
2024-06-11 09:40:00,141.69,142.43,141.4,141.52,15379.0,141.0367,141.7733,140.748,140.8675,15379.0
2024-06-11 09:50:00,141.61,141.91,141.21,141.6,18741.0,140.957,141.2557,140.5589,140.9471,18741.0
2024-06-11 10:00:00,141.54,142.01,141.33,141.86,19067.0,140.8874,141.3552,140.6783,141.2059,19067.0
2024-06-11 10:10:00,141.77,142.16,141.49,142.16,11339.0,141.1163,141.5045,140.8376,141.5045,11339.0
2024-06-11 10:20:00,142.09,142.6,142.05,142.56,14665.0,141.4348,141.9425,141.395,141.9027,14665.0
2024-06-11 10:30:00,142.59,142.73,142.37,142.59,12693.0,141.9325,142.0719,141.7135,141.9325,12693.0
2024-06-11 10:40:00,142.64,143.11,142.51,143.11,9012.0,141.9823,142.4501,141.8529,142.4501,9012.0
2024-06-11 10:50:00,143.11,143.36,143.04,143.06,16969.0,142.4501,142.699,142.3804,142.4004,16969.0
2024-06-11 11:00:00,143.06,143.18,142.53,142.55,7902.0,142.4004,142.5198,141.8728,141.8927,7902.0
2024-06-11 11:10:00,142.59,142.9,142.18,142.29,10236.0,141.9325,142.2411,141.5244,141.6339,10236.0
2024-06-11 11:20:00,142.32,142.55,142.23,142.3,10202.0,141.6638,141.8927,141.5742,141.6439,10202.0
2024-06-11 11:30:00,142.38,142.65,142.19,142.34,8502.0,141.7235,141.9922,141.5344,141.6837,8502.0
2024-06-11 11:40:00,142.28,142.57,142.08,142.33,20630.0,141.624,141.9126,141.4249,141.6737,20630.0
2024-06-11 11:50:00,142.25,142.36,141.95,142.15,22973.0,141.5941,141.7036,141.2955,141.4946,22973.0
2024-06-11 12:00:00,142.14,142.97,142.12,142.95,14631.0,141.4846,142.3108,141.4647,142.2909,14631.0
2024-06-11 12:10:00,142.99,143.0,142.67,142.74,12800.0,142.3307,142.3406,142.0122,142.0818,12800.0
2024-06-11 12:20:00,142.75,143.02,142.74,142.9,6546.0,142.0918,142.3605,142.0818,142.2411,6546.0
2024-06-11 12:30:00,142.95,143.12,142.8,142.97,6996.0,142.2909,142.4601,142.1416,142.3108,6996.0
2024-06-11 12:40:00,143.05,143.05,142.78,142.84,3005.0,142.3904,142.3904,142.1216,142.1814,3005.0
2024-06-11 12:50:00,142.89,142.95,142.74,142.83,7402.0,142.2311,142.2909,142.0818,142.1714,7402.0
2024-06-11 13:00:00,142.84,143.19,142.62,143.14,5987.0,142.1814,142.5298,141.9624,142.48,5987.0
2024-06-11 13:10:00,143.19,143.5,143.08,143.08,9381.0,142.5298,142.8383,142.4203,142.4203,9381.0
2024-06-11 13:20:00,143.06,143.06,142.74,142.86,6749.0,142.4004,142.4004,142.0818,142.2013,6749.0
2024-06-11 13:30:00,142.89,143.27,142.86,143.27,7809.0,142.2311,142.6094,142.2013,142.6094,7809.0
2024-06-11 13:40:00,143.33,143.41,143.18,143.33,6720.0,142.6691,142.7487,142.5198,142.6691,6720.0
2024-06-11 13:50:00,143.28,143.8,143.28,143.68,8463.0,142.6193,143.1369,142.6193,143.0175,8463.0
2024-06-11 14:00:00,143.7,143.78,143.37,143.37,4525.0,143.0374,143.117,142.7089,142.7089,4525.0
2024-06-11 14:10:00,143.48,143.65,143.43,143.62,9365.0,142.8184,142.9876,142.7687,142.9578,9365.0
2024-06-11 14:20:00,143.63,143.98,143.59,143.97,7306.0,142.9677,143.3161,142.9279,143.3062,7306.0
2024-06-11 14:30:00,143.95,143.99,143.54,143.68,6208.0,143.2863,143.3261,142.8781,143.0175,6208.0
2024-06-11 14:40:00,143.73,143.92,143.68,143.85,7382.0,143.0673,143.2564,143.0175,143.1867,7382.0
2024-06-11 14:50:00,143.85,143.95,143.61,143.95,10207.0,143.1867,143.2863,142.9478,143.2863,10207.0
2024-06-11 15:00:00,143.95,144.05,143.83,143.87,11026.0,143.2863,143.3858,143.1668,143.2066,11026.0
2024-06-11 15:10:00,143.94,144.0,143.78,143.9,11189.0,143.2763,143.336,143.117,143.2365,11189.0
2024-06-11 15:20:00,143.82,143.98,143.67,143.69,8926.0,143.1569,143.3161,143.0075,143.0275,8926.0
2024-06-11 15:30:00,143.68,143.79,143.61,143.72,12952.0,143.0175,143.127,142.9478,143.0573,12952.0
2024-06-11 15:40:00,143.75,144.1,143.67,143.79,21265.0,143.0872,143.4356,143.0075,143.127,21265.0
2024-06-11 15:50:00,143.71,144.56,143.71,144.48,107118.0,143.0474,143.8934,143.0474,143.8138,107118.0
2024-06-12 09:30:00,147.57,149.2,147.1,148.97,65711.0,146.8896,148.512,146.4217,148.2831,65711.0
2024-06-12 09:40:00,149.17,151.66,149.0,151.49,159831.0,148.4822,150.9607,148.313,150.7915,159831.0
2024-06-12 09:50:00,151.37,152.23,150.99,151.03,74458.0,150.672,151.5281,150.2938,150.3336,74458.0
2024-06-12 10:00:00,151.03,151.19,149.6,150.01,53789.0,150.3336,150.4929,148.9102,149.3183,53789.0
2024-06-12 10:10:00,150.05,150.8,149.88,150.23,50257.0,149.3581,150.1047,149.1889,149.5373,50257.0
2024-06-12 10:20:00,150.23,150.28,149.34,149.44,32629.0,149.5373,149.5871,148.6514,148.7509,32629.0
2024-06-12 10:30:00,149.38,149.38,147.99,148.25,30095.0,148.6912,148.6912,147.3076,147.5664,30095.0
2024-06-12 10:40:00,148.26,148.45,147.83,148.16,13823.0,147.5764,147.7655,147.1484,147.4768,13823.0
2024-06-12 10:50:00,148.1,148.57,148.06,148.39,37360.0,147.4171,147.8849,147.3773,147.7058,37360.0
2024-06-12 11:00:00,148.39,148.82,148.26,148.82,9841.0,147.7058,148.1338,147.5764,148.1338,9841.0
2024-06-12 11:10:00,148.87,149.19,148.59,149.08,28071.0,148.1836,148.5021,147.9049,148.3926,28071.0
2024-06-12 11:20:00,149.0,149.12,148.82,148.88,6879.0,148.313,148.4324,148.1338,148.1935,6879.0
2024-06-12 11:30:00,148.8,149.1,148.57,148.9,6965.0,148.1139,148.4125,147.8849,148.2134,6965.0
2024-06-12 11:40:00,149.0,149.15,148.68,148.83,7349.0,148.313,148.4623,147.9944,148.1438,7349.0
2024-06-12 11:50:00,148.93,148.93,148.39,148.44,40768.0,148.2433,148.2433,147.7058,147.7555,40768.0
2024-06-12 12:00:00,148.21,148.92,148.21,148.71,7960.0,147.5266,148.2333,147.5266,148.0243,7960.0
2024-06-12 12:10:00,148.66,148.7,148.33,148.38,3328.0,147.9745,148.0144,147.6461,147.6958,3328.0
2024-06-12 12:20:00,148.32,148.4,148.15,148.3,4990.0,147.6361,147.7157,147.4669,147.6162,4990.0
2024-06-12 12:30:00,148.34,148.64,148.28,148.57,5114.0,147.656,147.9546,147.5963,147.8849,5114.0
2024-06-12 12:40:00,148.63,148.75,148.56,148.59,3855.0,147.9447,148.0641,147.875,147.9049,3855.0
2024-06-12 12:50:00,148.46,148.73,148.36,148.73,11359.0,147.7755,148.0442,147.6759,148.0442,11359.0
2024-06-12 13:00:00,148.78,149.19,148.78,148.94,12557.0,148.094,148.5021,148.094,148.2532,12557.0
2024-06-12 13:10:00,148.83,149.03,148.71,149.03,13479.0,148.1438,148.3428,148.0243,148.3428,13479.0
2024-06-12 13:20:00,149.07,149.48,149.05,149.28,6902.0,148.3826,148.7908,148.3627,148.5917,6902.0
2024-06-12 13:30:00,149.28,149.28,148.85,149.02,17024.0,148.5917,148.5917,148.1637,148.3329,17024.0
2024-06-12 13:40:00,149.02,149.21,148.84,148.85,13648.0,148.3329,148.522,148.1537,148.1637,13648.0
2024-06-12 13:50:00,148.88,149.17,148.7,149.17,15236.0,148.1935,148.4822,148.0144,148.4822,15236.0
2024-06-12 14:00:00,149.0,149.58,148.27,149.41,76315.0,148.313,148.8903,147.5863,148.7211,76315.0
2024-06-12 14:10:00,149.55,149.71,149.22,149.48,10572.0,148.8604,149.0197,148.532,148.7908,10572.0
2024-06-12 14:20:00,149.58,149.59,149.12,149.41,19822.0,148.8903,148.9002,148.4324,148.7211,19822.0
2024-06-12 14:30:00,149.45,149.58,148.75,149.42,20682.0,148.7609,148.8903,148.0641,148.731,20682.0
2024-06-12 14:40:00,149.33,149.36,148.85,148.93,30578.0,148.6414,148.6713,148.1637,148.2433,30578.0
2024-06-12 14:50:00,149.07,149.42,148.77,149.3,28314.0,148.3826,148.731,148.084,148.6116,28314.0
2024-06-12 15:00:00,149.24,149.42,148.82,148.82,34699.0,148.5519,148.731,148.1338,148.1338,34699.0
2024-06-12 15:10:00,148.81,149.26,148.6,149.21,11348.0,148.1238,148.5718,147.9148,148.522,11348.0
2024-06-12 15:20:00,149.19,149.29,148.07,148.21,36513.0,148.5021,148.6016,147.3873,147.5266,36513.0
2024-06-12 15:30:00,148.22,148.4,147.51,147.8,42335.0,147.5366,147.7157,146.8298,147.1185,42335.0
2024-06-12 15:40:00,147.76,147.97,147.39,147.86,33178.0,147.0787,147.2877,146.7104,147.1782,33178.0
2024-06-12 15:50:00,147.93,149.29,147.72,148.86,165607.0,147.2479,148.6016,147.0389,148.1736,165607.0
2024-06-13 09:30:00,145.15,148.07,144.86,147.37,51577.0,144.4807,147.3873,144.1921,146.6905,51577.0
2024-06-13 09:40:00,147.28,147.51,146.68,146.97,9097.0,146.6009,146.8298,146.0037,146.2923,9097.0
2024-06-13 09:50:00,146.78,146.95,145.92,146.24,11938.0,146.1032,146.2724,145.2472,145.5657,11938.0
2024-06-13 10:00:00,146.21,146.78,146.2,146.6,10674.0,145.5358,146.1032,145.5259,145.924,10674.0
2024-06-13 10:10:00,146.53,146.53,145.59,145.93,14275.0,145.8544,145.8544,144.9187,145.2571,14275.0
2024-06-13 10:20:00,145.92,146.27,145.55,146.27,14904.0,145.2472,145.5956,144.8789,145.5956,14904.0
2024-06-13 10:30:00,146.34,146.53,145.77,146.26,6283.0,145.6652,145.8544,145.0979,145.5856,6283.0
2024-06-13 10:40:00,146.19,146.36,145.72,145.95,9043.0,145.5159,145.6851,145.0481,145.277,9043.0
2024-06-13 10:50:00,145.99,146.06,145.57,145.93,9941.0,145.3168,145.3865,144.8988,145.2571,9941.0
2024-06-13 11:00:00,145.92,146.34,145.51,146.19,8865.0,145.2472,145.6652,144.8391,145.5159,8865.0
2024-06-13 11:10:00,146.08,146.14,145.71,146.07,7113.0,145.4064,145.4662,145.0381,145.3965,7113.0
2024-06-13 11:20:00,146.16,146.6,146.15,146.34,2754.0,145.4861,145.924,145.4761,145.6652,2754.0
2024-06-13 11:30:00,146.39,146.49,146.17,146.41,5160.0,145.715,145.8145,145.496,145.7349,5160.0
2024-06-13 11:40:00,146.58,146.93,146.41,146.93,6284.0,145.9041,146.2525,145.7349,146.2525,6284.0
2024-06-13 11:50:00,146.89,147.09,146.84,146.86,5709.0,146.2127,146.4118,146.1629,146.1828,5709.0
2024-06-13 12:00:00,146.79,146.89,146.36,146.66,5096.0,146.1132,146.2127,145.6851,145.9838,5096.0
2024-06-13 12:10:00,146.74,146.94,146.62,146.8,3645.0,146.0634,146.2625,145.9439,146.1231,3645.0
2024-06-13 12:20:00,146.84,146.86,146.36,146.61,4930.0,146.1629,146.1828,145.6851,145.934,4930.0
2024-06-13 12:30:00,146.45,147.06,146.45,147.05,4580.0,145.7747,146.3819,145.7747,146.372,4580.0
2024-06-13 12:40:00,147.0,147.01,146.56,146.56,2720.0,146.3222,146.3321,145.8842,145.8842,2720.0
2024-06-13 12:50:00,146.62,146.98,146.62,146.81,4330.0,145.9439,146.3023,145.9439,146.1331,4330.0
2024-06-13 13:00:00,146.73,147.26,146.73,147.06,8571.0,146.0534,146.581,146.0534,146.3819,8571.0
2024-06-13 13:10:00,147.06,147.21,146.87,146.88,9109.0,146.3819,146.5312,146.1928,146.2027,9109.0
2024-06-13 13:20:00,146.97,147.1,146.85,146.98,5020.0,146.2923,146.4217,146.1729,146.3023,5020.0
2024-06-13 13:30:00,146.93,146.95,146.69,146.9,4204.0,146.2525,146.2724,146.0136,146.2227,4204.0
2024-06-13 13:40:00,146.91,146.95,146.79,146.86,5430.0,146.2326,146.2724,146.1132,146.1828,5430.0
2024-06-13 13:50:00,146.87,146.89,146.67,146.67,3253.0,146.1928,146.2127,145.9937,145.9937,3253.0
2024-06-13 14:00:00,146.78,147.0,146.47,147.0,8295.0,146.1032,146.3222,145.7946,146.3222,8295.0
2024-06-13 14:10:00,147.05,147.05,146.83,146.88,4523.0,146.372,146.372,146.153,146.2027,4523.0
2024-06-13 14:20:00,146.89,147.16,146.86,147.16,6526.0,146.2127,146.4815,146.1828,146.4815,6526.0
2024-06-13 14:30:00,147.2,147.38,147.15,147.15,6069.0,146.5213,146.7004,146.4715,146.4715,6069.0
2024-06-13 14:40:00,147.15,147.37,147.15,147.21,3600.0,146.4715,146.6905,146.4715,146.5312,3600.0
2024-06-13 14:50:00,147.21,147.43,147.09,147.38,9932.0,146.5312,146.7502,146.4118,146.7004,9932.0
2024-06-13 15:00:00,147.33,147.68,147.27,147.62,7313.0,146.6507,146.9991,146.5909,146.9393,7313.0
2024-06-13 15:10:00,147.58,147.58,147.3,147.5,5443.0,146.8995,146.8995,146.6208,146.8199,5443.0
2024-06-13 15:20:00,147.52,147.79,147.52,147.66,7402.0,146.8398,147.1085,146.8398,146.9791,7402.0
2024-06-13 15:30:00,147.66,147.95,147.54,147.9,10164.0,146.9791,147.2678,146.8597,147.218,10164.0
2024-06-13 15:40:00,147.9,148.04,147.66,147.85,20337.0,147.218,147.3574,146.9791,147.1683,20337.0
2024-06-13 15:50:00,147.93,147.99,147.56,147.58,90040.0,147.2479,147.3076,146.8796,146.8995,90040.0
2024-06-14 09:30:00,144.88,146.51,144.88,146.19,17272.0,144.212,145.8344,144.212,145.5159,17272.0
2024-06-14 09:40:00,146.23,146.31,145.73,146.12,13478.0,145.5557,145.6354,145.058,145.4462,13478.0
2024-06-14 09:50:00,146.13,146.23,145.82,145.93,11584.0,145.4562,145.5557,145.1476,145.2571,11584.0
2024-06-14 10:00:00,145.89,145.9,144.78,145.35,14053.0,145.2173,145.2273,144.1124,144.6798,14053.0
2024-06-14 10:10:00,145.2,145.48,144.78,145.47,6424.0,144.5305,144.8092,144.1124,144.7992,6424.0
2024-06-14 10:20:00,145.53,145.91,145.33,145.42,6811.0,144.859,145.2372,144.6599,144.7495,6811.0
2024-06-14 10:30:00,145.4,145.48,144.85,144.94,4806.0,144.7296,144.8092,144.1821,144.2717,4806.0
2024-06-14 10:40:00,144.84,145.55,144.74,145.46,8197.0,144.1721,144.8789,144.0726,144.7893,8197.0
2024-06-14 10:50:00,145.47,145.68,145.44,145.68,4736.0,144.7992,145.0083,144.7694,145.0083,4736.0
2024-06-14 11:00:00,145.68,145.68,144.93,145.06,4713.0,145.0083,145.0083,144.2617,144.3911,4713.0
2024-06-14 11:10:00,144.97,145.17,144.78,144.79,3357.0,144.3015,144.5006,144.1124,144.1224,3357.0
2024-06-14 11:20:00,144.8,145.41,144.8,145.29,7483.0,144.1323,144.7395,144.1323,144.6201,7483.0
2024-06-14 11:30:00,145.41,145.47,145.06,145.09,5247.0,144.7395,144.7992,144.3911,144.421,5247.0
2024-06-14 11:40:00,145.14,145.14,144.71,144.71,6831.0,144.4708,144.4708,144.0427,144.0427,6831.0
2024-06-14 11:50:00,144.69,145.3,144.69,145.3,5355.0,144.0228,144.63,144.0228,144.63,5355.0
2024-06-14 12:00:00,145.38,145.45,144.95,145.14,8002.0,144.7097,144.7793,144.2816,144.4708,8002.0
2024-06-14 12:10:00,145.11,145.36,144.73,144.9,3914.0,144.4409,144.6898,144.0627,144.2319,3914.0
2024-06-14 12:20:00,144.98,145.1,144.83,144.84,4986.0,144.3115,144.4309,144.1622,144.1721,4986.0
2024-06-14 12:30:00,144.92,145.23,144.8,145.23,3917.0,144.2518,144.5604,144.1323,144.5604,3917.0
2024-06-14 12:40:00,145.1,145.24,145.03,145.21,1703.0,144.4309,144.5703,144.3613,144.5404,1703.0
2024-06-14 12:50:00,145.2,145.41,145.17,145.31,5131.0,144.5305,144.7395,144.5006,144.64,5131.0
2024-06-14 13:00:00,145.34,145.62,145.34,145.55,5449.0,144.6698,144.9486,144.6698,144.8789,5449.0
2024-06-14 13:10:00,145.58,145.8,145.41,145.55,14849.0,144.9087,145.1277,144.7395,144.8789,14849.0
2024-06-14 13:20:00,145.67,145.84,145.56,145.6,4276.0,144.9983,145.1675,144.8888,144.9286,4276.0
2024-06-14 13:30:00,145.59,145.8,145.52,145.77,3223.0,144.9187,145.1277,144.849,145.0979,3223.0
2024-06-14 13:40:00,145.72,145.74,145.18,145.49,7119.0,145.0481,145.068,144.5106,144.8192,7119.0
2024-06-14 13:50:00,145.53,145.73,145.16,145.24,16460.0,144.859,145.058,144.4907,144.5703,16460.0
2024-06-14 14:00:00,145.19,145.42,144.97,145.06,13909.0,144.5205,144.7495,144.3015,144.3911,13909.0
2024-06-14 14:10:00,145.08,145.2,144.89,145.19,8618.0,144.411,144.5305,144.2219,144.5205,8618.0
2024-06-14 14:20:00,145.13,145.33,145.07,145.07,8233.0,144.4608,144.6599,144.4011,144.4011,8233.0
2024-06-14 14:30:00,145.03,145.11,144.96,145.02,5325.0,144.3613,144.4409,144.2916,144.3513,5325.0
2024-06-14 14:40:00,145.0,145.21,144.86,145.21,5571.0,144.3314,144.5404,144.1921,144.5404,5571.0
2024-06-14 14:50:00,145.23,145.46,145.07,145.24,12252.0,144.5604,144.7893,144.4011,144.5703,12252.0
2024-06-14 15:00:00,145.3,145.38,145.18,145.24,7914.0,144.63,144.7097,144.5106,144.5703,7914.0
2024-06-14 15:10:00,145.26,145.27,145.02,145.22,7564.0,144.5902,144.6002,144.3513,144.5504,7564.0
2024-06-14 15:20:00,145.21,145.34,145.11,145.3,9534.0,144.5404,144.6698,144.4409,144.63,9534.0
2024-06-14 15:30:00,145.25,145.27,145.02,145.02,9646.0,144.5803,144.6002,144.3513,144.3513,9646.0
2024-06-14 15:40:00,145.02,145.02,144.86,144.92,22433.0,144.3513,144.3513,144.1921,144.2518,22433.0
2024-06-14 15:50:00,144.88,145.15,144.72,145.09,99078.0,144.212,144.4807,144.0527,144.421,99078.0
2024-06-17 09:30:00,144.57,144.57,143.08,143.1,26937.0,143.9034,143.9034,142.4203,142.4402,26937.0
2024-06-17 09:40:00,143.1,143.1,142.14,142.38,41875.0,142.4402,142.4402,141.4846,141.7235,41875.0
2024-06-17 09:50:00,142.38,142.84,142.38,142.65,18223.0,141.7235,142.1814,141.7235,141.9922,18223.0
2024-06-17 10:00:00,142.72,142.83,142.15,142.33,28683.0,142.0619,142.1714,141.4946,141.6737,28683.0
2024-06-17 10:10:00,142.34,142.78,142.2,142.26,14879.0,141.6837,142.1216,141.5443,141.604,14879.0
2024-06-17 10:20:00,142.21,142.26,141.5,141.71,14703.0,141.5543,141.604,140.8475,141.0566,14703.0
2024-06-17 10:30:00,141.79,142.44,141.79,142.37,19268.0,141.1362,141.7832,141.1362,141.7135,19268.0
2024-06-17 10:40:00,142.37,142.4,142.08,142.14,11788.0,141.7135,141.7434,141.4249,141.4846,11788.0
2024-06-17 10:50:00,142.07,142.43,142.04,142.05,17062.0,141.4149,141.7733,141.3851,141.395,17062.0
2024-06-17 11:00:00,142.13,142.75,141.91,142.45,28783.0,141.4746,142.0918,141.2557,141.7932,28783.0
2024-06-17 11:10:00,142.44,142.72,142.41,142.58,17973.0,141.7832,142.0619,141.7534,141.9226,17973.0
2024-06-17 11:20:00,142.53,142.73,142.39,142.5,10041.0,141.8728,142.0719,141.7334,141.8429,10041.0
2024-06-17 11:30:00,142.47,142.52,142.31,142.38,5075.0,141.8131,141.8628,141.6538,141.7235,5075.0
2024-06-17 11:40:00,142.42,142.69,142.31,142.68,13545.0,141.7633,142.0321,141.6538,142.0221,13545.0
2024-06-17 11:50:00,142.72,142.77,142.33,142.43,12971.0,142.0619,142.1117,141.6737,141.7733,12971.0
2024-06-17 12:00:00,142.43,142.56,142.36,142.51,7411.0,141.7733,141.9027,141.7036,141.8529,7411.0
2024-06-17 12:10:00,142.49,142.91,142.45,142.91,34047.0,141.833,142.251,141.7932,142.251,34047.0
2024-06-17 12:20:00,142.89,143.35,142.61,143.34,7325.0,142.2311,142.689,141.9524,142.6791,7325.0
2024-06-17 12:30:00,143.25,143.29,142.87,142.97,7309.0,142.5895,142.6293,142.2112,142.3108,7309.0
2024-06-17 12:40:00,142.95,143.1,142.93,143.09,13100.0,142.2909,142.4402,142.271,142.4302,13100.0
2024-06-17 12:50:00,143.19,143.2,142.82,142.91,8536.0,142.5298,142.5397,142.1615,142.251,8536.0
2024-06-17 13:00:00,142.92,143.21,142.91,143.21,15624.0,142.261,142.5497,142.251,142.5497,15624.0
2024-06-17 13:10:00,143.18,143.53,143.18,143.53,5767.0,142.5198,142.8682,142.5198,142.8682,5767.0
2024-06-17 13:20:00,143.49,143.56,143.18,143.31,9498.0,142.8284,142.8981,142.5198,142.6492,9498.0
2024-06-17 13:30:00,143.4,144.16,143.38,144.16,9375.0,142.7388,143.4953,142.7189,143.4953,9375.0
2024-06-17 13:40:00,144.19,144.39,144.05,144.34,12477.0,143.5251,143.7242,143.3858,143.6745,12477.0
2024-06-17 13:50:00,144.4,144.67,144.39,144.57,10164.0,143.7342,144.0029,143.7242,143.9034,10164.0
2024-06-17 14:00:00,144.58,144.85,144.34,144.84,10860.0,143.9133,144.1821,143.6745,144.1721,10860.0
2024-06-17 14:10:00,144.82,144.91,144.16,144.26,22987.0,144.1522,144.2418,143.4953,143.5948,22987.0
2024-06-17 14:20:00,144.17,144.5,144.1,144.35,28988.0,143.5052,143.8337,143.4356,143.6844,28988.0
2024-06-17 14:30:00,144.41,144.5,144.27,144.41,11082.0,143.7441,143.8337,143.6048,143.7441,11082.0
2024-06-17 14:40:00,144.33,144.69,144.12,144.6,10877.0,143.6645,144.0228,143.4555,143.9333,10877.0
2024-06-17 14:50:00,144.6,144.66,144.32,144.43,11627.0,143.9333,143.993,143.6545,143.764,11627.0
2024-06-17 15:00:00,144.43,144.43,143.78,144.11,24308.0,143.764,143.764,143.117,143.4455,24308.0
2024-06-17 15:10:00,144.06,144.32,144.01,144.24,12490.0,143.3957,143.6545,143.346,143.5749,12490.0
2024-06-17 15:20:00,144.2,144.27,144.02,144.27,16342.0,143.5351,143.6048,143.3559,143.6048,16342.0
2024-06-17 15:30:00,144.24,144.38,143.85,143.9,26325.0,143.5749,143.7143,143.1867,143.2365,26325.0
2024-06-17 15:40:00,143.85,144.57,143.85,144.31,73701.0,143.1867,143.9034,143.1867,143.6446,73701.0
2024-06-17 15:50:00,144.35,144.99,144.19,144.72,153286.0,143.6844,144.3215,143.5251,144.0527,153286.0
2024-06-18 09:30:00,147.31,149.34,146.98,148.62,102186.0,146.6308,148.6514,146.3023,147.9347,102186.0
2024-06-18 09:40:00,148.84,149.78,148.7,149.15,67720.0,148.1537,149.0894,148.0144,148.4623,67720.0
2024-06-18 09:50:00,149.15,150.02,149.15,149.61,42708.0,148.4623,149.3283,148.4623,148.9202,42708.0
2024-06-18 10:00:00,149.71,150.14,149.34,149.89,26896.0,149.0197,149.4477,148.6514,149.1989,26896.0
2024-06-18 10:10:00,149.85,150.15,149.68,149.79,17425.0,149.159,149.4577,148.9898,149.0993,17425.0
2024-06-18 10:20:00,149.71,150.88,149.64,150.54,20898.0,149.0197,150.1843,148.95,149.8459,20898.0
2024-06-18 10:30:00,150.58,151.57,150.57,151.47,49756.0,149.8857,150.8711,149.8757,150.7716,49756.0
2024-06-18 10:40:00,151.57,151.72,150.86,151.64,46634.0,150.8711,151.0204,150.1644,150.9408,46634.0
2024-06-18 10:50:00,151.62,151.65,150.8,150.81,27013.0,150.9209,150.9507,150.1047,150.1146,27013.0
2024-06-18 11:00:00,150.83,151.5,150.72,150.77,21451.0,150.1345,150.8014,150.025,150.0748,21451.0
2024-06-18 11:10:00,150.8,151.43,150.67,151.08,19133.0,150.1047,150.7318,149.9753,150.3834,19133.0
2024-06-18 11:20:00,151.2,151.39,150.86,151.07,14114.0,150.5028,150.6919,150.1644,150.3734,14114.0
2024-06-18 11:30:00,150.96,151.03,150.67,150.88,13159.0,150.2639,150.3336,149.9753,150.1843,13159.0
2024-06-18 11:40:00,150.88,151.03,150.72,150.89,22956.0,150.1843,150.3336,150.025,150.1943,22956.0
2024-06-18 11:50:00,150.92,151.05,150.73,150.97,15097.0,150.2241,150.3535,150.035,150.2739,15097.0
2024-06-18 12:00:00,150.93,151.1,150.62,150.63,35532.0,150.2341,150.4033,149.9255,149.9355,35532.0
2024-06-18 12:10:00,150.68,150.89,150.53,150.77,25515.0,149.9852,150.1943,149.8359,150.0748,25515.0
2024-06-18 12:20:00,150.8,151.15,150.72,151.09,18663.0,150.1047,150.4531,150.025,150.3933,18663.0
2024-06-18 12:30:00,151.08,151.08,150.8,150.96,10347.0,150.3834,150.3834,150.1047,150.2639,10347.0
2024-06-18 12:40:00,150.95,151.11,150.84,150.97,10400.0,150.254,150.4132,150.1445,150.2739,10400.0
2024-06-18 12:50:00,150.99,151.08,150.78,150.79,20381.0,150.2938,150.3834,150.0848,150.0947,20381.0
2024-06-18 13:00:00,150.77,151.35,150.6,151.35,13109.0,150.0748,150.6521,149.9056,150.6521,13109.0
2024-06-18 13:10:00,151.25,151.36,151.07,151.36,9698.0,150.5526,150.6621,150.3734,150.6621,9698.0
2024-06-18 13:20:00,151.32,151.37,151.18,151.32,10620.0,150.6223,150.672,150.4829,150.6223,10620.0
2024-06-18 13:30:00,151.33,151.46,151.1,151.46,9508.0,150.6322,150.7616,150.4033,150.7616,9508.0
2024-06-18 13:40:00,151.5,151.55,151.13,151.15,32692.0,150.8014,150.8512,150.4331,150.4531,32692.0
2024-06-18 13:50:00,151.21,151.25,150.87,150.87,12402.0,150.5128,150.5526,150.1743,150.1743,12402.0
2024-06-18 14:00:00,150.8,151.28,150.41,151.28,27879.0,150.1047,150.5825,149.7165,150.5825,27879.0
2024-06-18 14:10:00,151.2,151.57,151.05,151.57,25034.0,150.5028,150.8711,150.3535,150.8711,25034.0
2024-06-18 14:20:00,151.48,151.5,151.12,151.19,19015.0,150.7815,150.8014,150.4232,150.4929,19015.0
2024-06-18 14:30:00,151.2,151.39,150.97,151.08,31828.0,150.5028,150.6919,150.2739,150.3834,31828.0
2024-06-18 14:40:00,151.07,151.17,150.9,151.08,9689.0,150.3734,150.473,150.2042,150.3834,9689.0
2024-06-18 14:50:00,151.13,151.14,150.88,151.06,14044.0,150.4331,150.4431,150.1843,150.3635,14044.0
2024-06-18 15:00:00,151.2,151.2,150.73,150.86,11975.0,150.5028,150.5028,150.035,150.1644,11975.0
2024-06-18 15:10:00,150.88,151.32,150.84,151.32,32516.0,150.1843,150.6223,150.1445,150.6223,32516.0
2024-06-18 15:20:00,151.44,151.5,151.12,151.31,28303.0,150.7417,150.8014,150.4232,150.6123,28303.0
2024-06-18 15:30:00,151.24,151.55,151.2,151.33,41906.0,150.5426,150.8512,150.5028,150.6322,41906.0
2024-06-18 15:40:00,151.32,151.4,151.08,151.2,41084.0,150.6223,150.7019,150.3834,150.5028,41084.0
2024-06-18 15:50:00,151.24,151.95,151.21,151.79,210359.0,150.5426,151.2494,150.5128,151.0901,210359.0
2024-06-20 09:30:00,150.29,150.84,147.37,148.49,90288.0,149.597,150.1445,146.6905,147.8053,90288.0
2024-06-20 09:40:00,148.41,149.1,148.17,148.84,20996.0,147.7257,148.4125,147.4868,148.1537,20996.0
2024-06-20 09:50:00,148.7,149.32,148.46,148.73,29916.0,148.0144,148.6315,147.7755,148.0442,29916.0
2024-06-20 10:00:00,148.73,149.01,147.83,148.38,117435.0,148.0442,148.3229,147.1484,147.6958,117435.0
2024-06-20 10:10:00,148.37,148.39,147.47,147.47,33670.0,147.6859,147.7058,146.79,146.79,33670.0
2024-06-20 10:20:00,147.54,148.27,147.53,148.27,33657.0,146.8597,147.5863,146.8497,147.5863,33657.0
2024-06-20 10:30:00,148.22,148.9,148.13,148.72,20421.0,147.5366,148.2134,147.447,148.0343,20421.0
2024-06-20 10:40:00,148.66,148.66,148.16,148.38,9721.0,147.9745,147.9745,147.4768,147.6958,9721.0
2024-06-20 10:50:00,148.39,148.87,148.38,148.85,14110.0,147.7058,148.1836,147.6958,148.1637,14110.0
2024-06-20 11:00:00,148.89,149.01,148.8,148.93,13221.0,148.2035,148.3229,148.1139,148.2433,13221.0
2024-06-20 11:10:00,148.87,148.98,148.64,148.89,17125.0,148.1836,148.2931,147.9546,148.2035,17125.0
2024-06-20 11:20:00,148.87,149.15,148.76,148.96,21977.0,148.1836,148.4623,148.0741,148.2732,21977.0
2024-06-20 11:30:00,148.93,149.39,148.93,149.31,14836.0,148.2433,148.7012,148.2433,148.6215,14836.0
2024-06-20 11:40:00,149.34,149.53,149.0,149.0,19141.0,148.6514,148.8405,148.313,148.313,19141.0
2024-06-20 11:50:00,148.97,149.32,148.74,149.2,16459.0,148.2831,148.6315,148.0542,148.512,16459.0
2024-06-20 12:00:00,149.23,149.23,148.64,148.73,20647.0,148.5419,148.5419,147.9546,148.0442,20647.0
2024-06-20 12:10:00,148.66,148.96,148.31,148.31,11311.0,147.9745,148.2732,147.6261,147.6261,11311.0
2024-06-20 12:20:00,148.4,148.4,147.54,147.75,56044.0,147.7157,147.7157,146.8597,147.0687,56044.0
2024-06-20 12:30:00,147.73,147.92,147.3,147.91,60976.0,147.0488,147.2379,146.6208,147.228,60976.0
2024-06-20 12:40:00,148.09,148.33,148.03,148.12,32381.0,147.4072,147.6461,147.3474,147.437,32381.0
2024-06-20 12:50:00,148.15,148.45,148.11,148.31,12183.0,147.4669,147.7655,147.4271,147.6261,12183.0
2024-06-20 13:00:00,148.33,148.33,147.75,147.88,15780.0,147.6461,147.6461,147.0687,147.1981,15780.0
2024-06-20 13:10:00,147.97,148.33,147.95,148.13,26269.0,147.2877,147.6461,147.2678,147.447,26269.0
2024-06-20 13:20:00,148.09,148.12,147.66,147.72,27424.0,147.4072,147.437,146.9791,147.0389,27424.0
2024-06-20 13:30:00,147.8,147.88,146.18,146.52,44636.0,147.1185,147.1981,145.506,145.8444,44636.0
2024-06-20 13:40:00,146.52,147.23,146.52,147.22,20497.0,145.8444,146.5511,145.8444,146.5412,20497.0
2024-06-20 13:50:00,147.23,147.48,147.23,147.36,13248.0,146.5511,146.8,146.5511,146.6805,13248.0
2024-06-20 14:00:00,147.36,147.69,147.35,147.69,13067.0,146.6805,147.009,146.6706,147.009,13067.0
2024-06-20 14:10:00,147.63,147.97,147.38,147.97,23516.0,146.9493,147.2877,146.7004,147.2877,23516.0
2024-06-20 14:20:00,147.93,148.85,147.84,148.68,41023.0,147.2479,148.1637,147.1583,147.9944,41023.0
2024-06-20 14:30:00,148.68,148.9,147.99,148.17,21148.0,147.9944,148.2134,147.3076,147.4868,21148.0
2024-06-20 14:40:00,148.24,148.38,148.15,148.35,22239.0,147.5565,147.6958,147.4669,147.666,22239.0
2024-06-20 14:50:00,148.26,148.26,147.8,147.83,27176.0,147.5764,147.5764,147.1185,147.1484,27176.0
2024-06-20 15:00:00,147.83,148.13,147.72,148.03,39427.0,147.1484,147.447,147.0389,147.3474,39427.0
2024-06-20 15:10:00,147.99,148.24,147.82,148.12,50144.0,147.3076,147.5565,147.1384,147.437,50144.0
2024-06-20 15:20:00,148.19,148.33,147.8,148.28,36104.0,147.5067,147.6461,147.1185,147.5963,36104.0
2024-06-20 15:30:00,148.26,148.31,147.88,148.09,84908.0,147.5764,147.6261,147.1981,147.4072,84908.0
2024-06-20 15:40:00,148.09,148.61,147.96,148.57,95869.0,147.4072,147.9248,147.2778,147.8849,95869.0
2024-06-20 15:50:00,148.6,148.79,147.51,148.0,418572.0,147.9148,148.1039,146.8298,147.3176,418572.0
2024-06-21 09:30:00,147.37,148.52,146.75,147.89,161598.0,146.6905,147.8352,146.0733,147.2081,161598.0
2024-06-21 09:40:00,147.97,148.01,147.06,147.22,15482.0,147.2877,147.3275,146.3819,146.5412,15482.0
2024-06-21 09:50:00,146.99,147.18,146.27,147.18,15188.0,146.3122,146.5014,145.5956,146.5014,15188.0
2024-06-21 10:00:00,147.22,148.16,147.06,148.01,161266.0,146.5412,147.4768,146.3819,147.3275,161266.0
2024-06-21 10:10:00,147.92,148.08,147.5,147.86,8461.0,147.2379,147.3972,146.8199,147.1782,8461.0
2024-06-21 10:20:00,148.04,148.44,147.74,148.29,7160.0,147.3574,147.7555,147.0588,147.6062,7160.0
2024-06-21 10:30:00,148.13,148.13,147.57,147.89,6523.0,147.447,147.447,146.8896,147.2081,6523.0
2024-06-21 10:40:00,147.88,149.26,147.88,149.23,9264.0,147.1981,148.5718,147.1981,148.5419,9264.0
2024-06-21 10:50:00,149.01,149.01,148.51,148.93,7834.0,148.3229,148.3229,147.8252,148.2433,7834.0
2024-06-21 11:00:00,148.84,148.95,148.63,148.7,11980.0,148.1537,148.2632,147.9447,148.0144,11980.0
2024-06-21 11:10:00,148.72,149.36,148.62,149.36,15940.0,148.0343,148.6713,147.9347,148.6713,15940.0
2024-06-21 11:20:00,149.4,149.4,148.64,148.76,5727.0,148.7111,148.7111,147.9546,148.0741,5727.0
2024-06-21 11:30:00,148.68,148.77,148.41,148.48,9613.0,147.9944,148.084,147.7257,147.7954,9613.0
2024-06-21 11:40:00,148.48,148.74,148.32,148.67,11742.0,147.7954,148.0542,147.6361,147.9845,11742.0
2024-06-21 11:50:00,148.7,149.22,148.7,149.22,15136.0,148.0144,148.532,148.0144,148.532,15136.0
2024-06-21 12:00:00,149.24,149.49,148.98,149.11,7567.0,148.5519,148.8007,148.2931,148.4225,7567.0
2024-06-21 12:10:00,149.14,149.34,149.03,149.27,5471.0,148.4523,148.6514,148.3428,148.5817,5471.0
2024-06-21 12:20:00,149.31,149.39,149.1,149.34,8461.0,148.6215,148.7012,148.4125,148.6514,8461.0
2024-06-21 12:30:00,149.29,149.49,149.26,149.37,6657.0,148.6016,148.8007,148.5718,148.6813,6657.0
2024-06-21 12:40:00,149.48,149.54,148.97,148.97,11720.0,148.7908,148.8505,148.2831,148.2831,11720.0
2024-06-21 12:50:00,149.03,149.34,148.98,149.24,6062.0,148.3428,148.6514,148.2931,148.5519,6062.0
2024-06-21 13:00:00,149.24,149.36,149.0,149.35,7469.0,148.5519,148.6713,148.313,148.6614,7469.0
2024-06-21 13:10:00,149.38,149.43,149.01,149.06,5151.0,148.6912,148.741,148.3229,148.3727,5151.0
2024-06-21 13:20:00,148.91,149.11,148.84,149.1,5829.0,148.2234,148.4225,148.1537,148.4125,5829.0
2024-06-21 13:30:00,149.03,149.13,148.82,149.06,8623.0,148.3428,148.4424,148.1338,148.3727,8623.0
2024-06-21 13:40:00,149.1,149.11,148.8,148.8,8841.0,148.4125,148.4225,148.1139,148.1139,8841.0
2024-06-21 13:50:00,148.81,149.25,148.77,148.96,11620.0,148.1238,148.5618,148.084,148.2732,11620.0
2024-06-21 14:00:00,148.99,149.12,148.91,148.99,8248.0,148.303,148.4324,148.2234,148.303,8248.0
2024-06-21 14:10:00,149.03,149.27,148.93,149.12,13424.0,148.3428,148.5817,148.2433,148.4324,13424.0
2024-06-21 14:20:00,149.08,149.09,148.43,148.77,12263.0,148.3926,148.4026,147.7456,148.084,12263.0
2024-06-21 14:30:00,148.66,148.78,148.15,148.15,10825.0,147.9745,148.094,147.4669,147.4669,10825.0
2024-06-21 14:40:00,148.14,148.18,147.86,148.04,9795.0,147.4569,147.4967,147.1782,147.3574,9795.0
2024-06-21 14:50:00,148.03,148.12,147.89,148.04,7499.0,147.3474,147.437,147.2081,147.3574,7499.0
2024-06-21 15:00:00,148.1,148.23,147.93,147.94,12976.0,147.4171,147.5465,147.2479,147.2579,12976.0
2024-06-21 15:10:00,148.0,148.29,147.92,147.98,12009.0,147.3176,147.6062,147.2379,147.2977,12009.0
2024-06-21 15:20:00,147.92,148.06,147.73,147.94,22759.0,147.2379,147.3773,147.0488,147.2579,22759.0
2024-06-21 15:30:00,147.95,148.09,147.74,147.95,45283.0,147.2678,147.4072,147.0588,147.2678,45283.0
2024-06-21 15:40:00,147.95,148.2,147.9,148.17,28080.0,147.2678,147.5167,147.218,147.4868,28080.0
2024-06-21 15:50:00,148.0,148.64,147.6,148.51,302246.0,147.3176,147.9546,146.9194,147.8252,302246.0
2024-06-24 09:30:00,146.7,148.9,146.7,148.49,30220.0,146.0236,148.2134,146.0236,147.8053,30220.0
2024-06-24 09:40:00,148.5,148.64,146.4,146.49,29873.0,147.8153,147.9546,145.725,145.8145,29873.0
2024-06-24 09:50:00,146.54,147.74,146.42,147.56,20408.0,145.8643,147.0588,145.7449,146.8796,20408.0
2024-06-24 10:00:00,147.79,148.14,147.7,148.12,15257.0,147.1085,147.4569,147.019,147.437,15257.0
2024-06-24 10:10:00,147.91,148.17,147.74,148.12,8656.0,147.228,147.4868,147.0588,147.437,8656.0
2024-06-24 10:20:00,148.09,148.19,147.28,147.51,9887.0,147.4072,147.5067,146.6009,146.8298,9887.0
2024-06-24 10:30:00,147.42,148.34,147.4,148.3,9375.0,146.7403,147.656,146.7203,147.6162,9375.0
2024-06-24 10:40:00,148.3,148.32,147.71,147.78,7283.0,147.6162,147.6361,147.0289,147.0986,7283.0
2024-06-24 10:50:00,147.78,148.5,147.71,148.39,12284.0,147.0986,147.8153,147.0289,147.7058,12284.0
2024-06-24 11:00:00,148.41,148.48,148.07,148.08,9614.0,147.7257,147.7954,147.3873,147.3972,9614.0
2024-06-24 11:10:00,148.11,148.34,147.99,148.2,30812.0,147.4271,147.656,147.3076,147.5167,30812.0
2024-06-24 11:20:00,148.13,148.19,147.82,148.15,10335.0,147.447,147.5067,147.1384,147.4669,10335.0
2024-06-24 11:30:00,148.04,148.04,147.42,147.56,8784.0,147.3574,147.3574,146.7403,146.8796,8784.0
2024-06-24 11:40:00,147.58,147.59,146.9,147.03,9947.0,146.8995,146.9095,146.2227,146.3521,9947.0
2024-06-24 11:50:00,147.03,147.51,146.93,147.51,8669.0,146.3521,146.8298,146.2525,146.8298,8669.0
2024-06-24 12:00:00,147.52,147.78,147.46,147.49,5090.0,146.8398,147.0986,146.7801,146.8099,5090.0
2024-06-24 12:10:00,147.46,147.77,147.33,147.59,22470.0,146.7801,147.0886,146.6507,146.9095,22470.0
2024-06-24 12:20:00,147.59,147.69,147.5,147.58,9111.0,146.9095,147.009,146.8199,146.8995,9111.0
2024-06-24 12:30:00,147.53,147.82,147.52,147.78,5862.0,146.8497,147.1384,146.8398,147.0986,5862.0
2024-06-24 12:40:00,147.71,147.71,147.3,147.31,6738.0,147.0289,147.0289,146.6208,146.6308,6738.0
2024-06-24 12:50:00,147.27,147.41,146.92,147.06,4949.0,146.5909,146.7303,146.2426,146.3819,4949.0
2024-06-24 13:00:00,147.15,147.35,146.91,147.0,5311.0,146.4715,146.6706,146.2326,146.3222,5311.0
2024-06-24 13:10:00,147.16,147.16,146.83,146.83,10461.0,146.4815,146.4815,146.153,146.153,10461.0
2024-06-24 13:20:00,146.79,146.98,146.58,146.75,14284.0,146.1132,146.3023,145.9041,146.0733,14284.0
2024-06-24 13:30:00,146.69,146.69,146.2,146.53,7610.0,146.0136,146.0136,145.5259,145.8544,7610.0
2024-06-24 13:40:00,146.49,146.55,146.27,146.36,11076.0,145.8145,145.8743,145.5956,145.6851,11076.0
2024-06-24 13:50:00,146.35,146.35,146.09,146.11,20639.0,145.6752,145.6752,145.4164,145.4363,20639.0
2024-06-24 14:00:00,146.11,146.17,145.9,146.11,24896.0,145.4363,145.496,145.2273,145.4363,24896.0
2024-06-24 14:10:00,146.05,146.39,146.04,146.27,9992.0,145.3766,145.715,145.3666,145.5956,9992.0
2024-06-24 14:20:00,146.32,146.32,145.95,146.11,10745.0,145.6453,145.6453,145.277,145.4363,10745.0
2024-06-24 14:30:00,146.05,146.49,145.9,146.44,8035.0,145.3766,145.8145,145.2273,145.7648,8035.0
2024-06-24 14:40:00,146.38,146.9,146.32,146.9,17450.0,145.705,146.2227,145.6453,146.2227,17450.0
2024-06-24 14:50:00,146.93,147.21,146.93,147.06,10829.0,146.2525,146.5312,146.2525,146.3819,10829.0
2024-06-24 15:00:00,147.04,147.85,147.0,147.74,6052.0,146.362,147.1683,146.3222,147.0588,6052.0
2024-06-24 15:10:00,147.69,147.78,147.44,147.44,7153.0,147.009,147.0986,146.7602,146.7602,7153.0
2024-06-24 15:20:00,147.51,147.71,147.45,147.53,9781.0,146.8298,147.0289,146.7701,146.8497,9781.0
2024-06-24 15:30:00,147.6,147.6,147.12,147.18,13139.0,146.9194,146.9194,146.4416,146.5014,13139.0
2024-06-24 15:40:00,147.19,147.22,146.02,146.04,17862.0,146.5113,146.5412,145.3467,145.3666,17862.0
2024-06-24 15:50:00,145.97,145.99,145.27,145.53,114400.0,145.2969,145.3168,144.6002,144.859,114400.0
2024-06-25 09:30:00,145.81,146.45,144.28,145.27,24714.0,145.1377,145.7747,143.6147,144.6002,24714.0
2024-06-25 09:40:00,145.27,146.87,145.06,146.41,15411.0,144.6002,146.1928,144.3911,145.7349,15411.0
2024-06-25 09:50:00,146.44,147.1,146.3,146.62,10187.0,145.7648,146.4217,145.6254,145.9439,10187.0
2024-06-25 10:00:00,146.85,147.65,146.72,147.6,19685.0,146.1729,146.9692,146.0435,146.9194,19685.0
2024-06-25 10:10:00,147.52,147.64,146.63,147.1,16673.0,146.8398,146.9592,145.9539,146.4217,16673.0
2024-06-25 10:20:00,147.18,147.3,146.84,147.23,12705.0,146.5014,146.6208,146.1629,146.5511,12705.0
2024-06-25 10:30:00,147.28,147.4,146.96,146.97,6724.0,146.6009,146.7203,146.2824,146.2923,6724.0
2024-06-25 10:40:00,147.03,147.08,146.41,146.47,5143.0,146.3521,146.4018,145.7349,145.7946,5143.0
2024-06-25 10:50:00,146.54,146.73,146.28,146.73,8767.0,145.8643,146.0534,145.6055,146.0534,8767.0
2024-06-25 11:00:00,146.72,147.01,146.62,146.98,8164.0,146.0435,146.3321,145.9439,146.3023,8164.0
2024-06-25 11:10:00,147.1,147.46,147.02,147.3,7987.0,146.4217,146.7801,146.3421,146.6208,7987.0
2024-06-25 11:20:00,147.28,147.4,147.13,147.29,7047.0,146.6009,146.7203,146.4516,146.6109,7047.0
2024-06-25 11:30:00,147.34,147.55,147.28,147.48,7416.0,146.6606,146.8697,146.6009,146.8,7416.0
2024-06-25 11:40:00,147.56,147.58,147.31,147.4,10030.0,146.8796,146.8995,146.6308,146.7203,10030.0
2024-06-25 11:50:00,147.37,147.7,147.31,147.65,8681.0,146.6905,147.019,146.6308,146.9692,8681.0
2024-06-25 12:00:00,147.65,147.7,147.43,147.59,6133.0,146.9692,147.019,146.7502,146.9095,6133.0
2024-06-25 12:10:00,147.56,147.68,147.48,147.48,5313.0,146.8796,146.9991,146.8,146.8,5313.0
2024-06-25 12:20:00,147.63,147.75,147.39,147.67,3337.0,146.9493,147.0687,146.7104,146.9891,3337.0
2024-06-25 12:30:00,147.65,147.65,147.25,147.3,4137.0,146.9692,146.9692,146.571,146.6208,4137.0
2024-06-25 12:40:00,147.43,147.43,147.05,147.32,6046.0,146.7502,146.7502,146.372,146.6407,6046.0
2024-06-25 12:50:00,147.41,147.41,146.85,146.91,8581.0,146.7303,146.7303,146.1729,146.2326,8581.0
2024-06-25 13:00:00,146.96,146.96,146.41,146.76,13185.0,146.2824,146.2824,145.7349,146.0833,13185.0
2024-06-25 13:10:00,146.81,147.01,146.69,146.87,15695.0,146.1331,146.3321,146.0136,146.1928,15695.0
2024-06-25 13:20:00,146.81,147.07,146.76,147.06,24454.0,146.1331,146.3919,146.0833,146.3819,24454.0
2024-06-25 13:30:00,147.0,147.24,146.93,147.16,6279.0,146.3222,146.5611,146.2525,146.4815,6279.0
2024-06-25 13:40:00,147.16,147.47,147.15,147.4,9763.0,146.4815,146.79,146.4715,146.7203,9763.0
2024-06-25 13:50:00,147.51,147.57,147.34,147.34,4037.0,146.8298,146.8896,146.6606,146.6606,4037.0
2024-06-25 14:00:00,147.23,147.32,147.06,147.26,14678.0,146.5511,146.6407,146.3819,146.581,14678.0
2024-06-25 14:10:00,147.25,147.38,147.2,147.37,5490.0,146.571,146.7004,146.5213,146.6905,5490.0
2024-06-25 14:20:00,147.37,147.84,147.35,147.84,6171.0,146.6905,147.1583,146.6706,147.1583,6171.0
2024-06-25 14:30:00,147.85,148.02,147.7,147.89,7579.0,147.1683,147.3375,147.019,147.2081,7579.0
2024-06-25 14:40:00,147.88,147.94,147.58,147.73,6826.0,147.1981,147.2579,146.8995,147.0488,6826.0
2024-06-25 14:50:00,147.77,147.87,147.55,147.67,23590.0,147.0886,147.1882,146.8697,146.9891,23590.0
2024-06-25 15:00:00,147.62,147.64,147.19,147.21,10343.0,146.9393,146.9592,146.5113,146.5312,10343.0
2024-06-25 15:10:00,147.14,147.18,146.91,147.09,14420.0,146.4615,146.5014,146.2326,146.4118,14420.0
2024-06-25 15:20:00,147.1,147.45,147.1,147.44,18729.0,146.4217,146.7701,146.4217,146.7602,18729.0
2024-06-25 15:30:00,147.37,147.61,147.19,147.61,10838.0,146.6905,146.9294,146.5113,146.9294,10838.0
2024-06-25 15:40:00,147.61,147.86,147.57,147.63,19227.0,146.9294,147.1782,146.8896,146.9493,19227.0
2024-06-25 15:50:00,147.73,147.84,147.36,147.5,149745.0,147.0488,147.1583,146.6805,146.8199,149745.0
2024-06-26 09:30:00,147.27,147.53,146.63,147.19,22446.0,146.5909,146.8497,145.9539,146.5113,22446.0
2024-06-26 09:40:00,147.19,147.72,146.92,147.69,5864.0,146.5113,147.0389,146.2426,147.009,5864.0
2024-06-26 09:50:00,147.68,148.0,147.49,147.49,4758.0,146.9991,147.3176,146.8099,146.8099,4758.0
2024-06-26 10:00:00,147.51,147.6,147.28,147.45,3700.0,146.8298,146.9194,146.6009,146.7701,3700.0
2024-06-26 10:10:00,147.55,147.74,147.29,147.36,3180.0,146.8697,147.0588,146.6109,146.6805,3180.0
2024-06-26 10:20:00,147.34,147.42,146.91,146.91,2933.0,146.6606,146.7403,146.2326,146.2326,2933.0
2024-06-26 10:30:00,146.84,147.27,146.82,147.03,4312.0,146.1629,146.5909,146.143,146.3521,4312.0
2024-06-26 10:40:00,147.07,147.24,146.99,147.24,4693.0,146.3919,146.5611,146.3122,146.5611,4693.0
2024-06-26 10:50:00,147.21,147.35,146.67,146.67,8300.0,146.5312,146.6706,145.9937,145.9937,8300.0
2024-06-26 11:00:00,146.7,146.7,145.99,146.06,13761.0,146.0236,146.0236,145.3168,145.3865,13761.0
2024-06-26 11:10:00,146.14,146.49,145.93,146.48,12568.0,145.4662,145.8145,145.2571,145.8046,12568.0
2024-06-26 11:20:00,146.63,146.65,146.38,146.47,18980.0,145.9539,145.9738,145.705,145.7946,18980.0
2024-06-26 11:30:00,146.41,146.41,146.25,146.3,8172.0,145.7349,145.7349,145.5756,145.6254,8172.0
2024-06-26 11:40:00,146.34,146.68,146.24,146.68,7088.0,145.6652,146.0037,145.5657,146.0037,7088.0
2024-06-26 11:50:00,146.69,146.98,146.48,146.59,30521.0,146.0136,146.3023,145.8046,145.9141,30521.0
2024-06-26 12:00:00,146.59,146.59,146.2,146.34,12291.0,145.9141,145.9141,145.5259,145.6652,12291.0
2024-06-26 12:10:00,146.34,146.41,146.19,146.41,8519.0,145.6652,145.7349,145.5159,145.7349,8519.0
2024-06-26 12:20:00,146.37,146.74,146.35,146.56,5886.0,145.6951,146.0634,145.6752,145.8842,5886.0
2024-06-26 12:30:00,146.58,146.58,146.14,146.14,4226.0,145.9041,145.9041,145.4662,145.4662,4226.0
2024-06-26 12:40:00,146.16,146.25,145.65,145.65,13268.0,145.4861,145.5756,144.9784,144.9784,13268.0
2024-06-26 12:50:00,145.7,146.1,145.65,145.95,9971.0,145.0282,145.4263,144.9784,145.277,9971.0
2024-06-26 13:00:00,145.87,145.88,145.63,145.67,6090.0,145.1974,145.2074,144.9585,144.9983,6090.0
2024-06-26 13:10:00,145.71,145.88,145.65,145.67,5432.0,145.0381,145.2074,144.9784,144.9983,5432.0
2024-06-26 13:20:00,145.64,145.92,145.5,145.92,3780.0,144.9685,145.2472,144.8291,145.2472,3780.0
2024-06-26 13:30:00,145.81,145.88,145.69,145.71,7259.0,145.1377,145.2074,145.0182,145.0381,7259.0
2024-06-26 13:40:00,145.74,145.74,145.59,145.68,7904.0,145.068,145.068,144.9187,145.0083,7904.0
2024-06-26 13:50:00,145.69,145.83,145.64,145.8,3816.0,145.0182,145.1576,144.9685,145.1277,3816.0
2024-06-26 14:00:00,145.74,145.77,145.46,145.59,7907.0,145.068,145.0979,144.7893,144.9187,7907.0
2024-06-26 14:10:00,145.6,145.62,145.4,145.41,6572.0,144.9286,144.9486,144.7296,144.7395,6572.0
2024-06-26 14:20:00,145.4,145.46,145.21,145.24,9602.0,144.7296,144.7893,144.5404,144.5703,9602.0
2024-06-26 14:30:00,145.33,145.4,145.19,145.28,8263.0,144.6599,144.7296,144.5205,144.6101,8263.0
2024-06-26 14:40:00,145.28,145.48,145.17,145.47,6762.0,144.6101,144.8092,144.5006,144.7992,6762.0
2024-06-26 14:50:00,145.42,145.43,145.09,145.15,8826.0,144.7495,144.7594,144.421,144.4807,8826.0
2024-06-26 15:00:00,145.16,145.18,144.94,145.0,7512.0,144.4907,144.5106,144.2717,144.3314,7512.0
2024-06-26 15:10:00,145.06,145.11,144.77,145.04,43338.0,144.3911,144.4409,144.1025,144.3712,43338.0
2024-06-26 15:20:00,145.03,145.41,144.97,145.39,11192.0,144.3613,144.7395,144.3015,144.7196,11192.0
2024-06-26 15:30:00,145.4,145.61,145.26,145.59,11305.0,144.7296,144.9386,144.5902,144.9187,11305.0
2024-06-26 15:40:00,145.58,146.19,145.57,146.14,14623.0,144.9087,145.5159,144.8988,145.4662,14623.0
2024-06-26 15:50:00,146.18,147.2,146.18,146.84,172259.0,145.506,146.5213,145.506,146.1629,172259.0
2024-06-27 09:30:00,147.0,148.25,146.87,148.08,58834.0,146.3222,147.5664,146.1928,147.3972,58834.0
2024-06-27 09:40:00,148.0,148.25,147.79,147.79,36370.0,147.3176,147.5664,147.1085,147.1085,36370.0
2024-06-27 09:50:00,147.66,147.66,146.92,147.02,7177.0,146.9791,146.9791,146.2426,146.3421,7177.0
2024-06-27 10:00:00,146.99,147.28,146.35,146.49,6924.0,146.3122,146.6009,145.6752,145.8145,6924.0
2024-06-27 10:10:00,146.65,147.36,146.57,146.87,26629.0,145.9738,146.6805,145.8942,146.1928,26629.0
2024-06-27 10:20:00,146.75,147.21,146.75,147.1,9406.0,146.0733,146.5312,146.0733,146.4217,9406.0
2024-06-27 10:30:00,147.02,147.33,146.92,147.33,12868.0,146.3421,146.6507,146.2426,146.6507,12868.0
2024-06-27 10:40:00,147.34,147.34,146.56,146.7,34566.0,146.6606,146.6606,145.8842,146.0236,34566.0
2024-06-27 10:50:00,146.73,146.73,146.16,146.39,9065.0,146.0534,146.0534,145.4861,145.715,9065.0
2024-06-27 11:00:00,146.39,146.8,146.1,146.8,15094.0,145.715,146.1231,145.4263,146.1231,15094.0
2024-06-27 11:10:00,146.72,146.86,146.26,146.48,123349.0,146.0435,146.1828,145.5856,145.8046,123349.0
2024-06-27 11:20:00,146.31,146.51,146.08,146.08,6725.0,145.6354,145.8344,145.4064,145.4064,6725.0
2024-06-27 11:30:00,146.11,146.22,145.83,146.22,4859.0,145.4363,145.5458,145.1576,145.5458,4859.0
2024-06-27 11:40:00,146.31,146.44,146.19,146.32,5394.0,145.6354,145.7648,145.5159,145.6453,5394.0
2024-06-27 11:50:00,146.35,146.52,146.35,146.52,5439.0,145.6752,145.8444,145.6752,145.8444,5439.0
2024-06-27 12:00:00,146.52,146.64,146.35,146.62,8289.0,145.8444,145.9638,145.6752,145.9439,8289.0
2024-06-27 12:10:00,146.72,146.73,146.39,146.73,5008.0,146.0435,146.0534,145.715,146.0534,5008.0
2024-06-27 12:20:00,146.56,146.58,146.4,146.41,6800.0,145.8842,145.9041,145.725,145.7349,6800.0
2024-06-27 12:30:00,146.45,146.78,146.4,146.71,4625.0,145.7747,146.1032,145.725,146.0335,4625.0
2024-06-27 12:40:00,146.73,146.79,146.52,146.78,1900.0,146.0534,146.1132,145.8444,146.1032,1900.0
2024-06-27 12:50:00,146.78,146.87,146.72,146.73,3349.0,146.1032,146.1928,146.0435,146.0534,3349.0
2024-06-27 13:00:00,146.77,147.19,146.75,147.16,2838.0,146.0932,146.5113,146.0733,146.4815,2838.0
2024-06-27 13:10:00,147.18,147.33,147.18,147.2,2621.0,146.5014,146.6507,146.5014,146.5213,2621.0
2024-06-27 13:20:00,147.31,147.39,147.16,147.25,5354.0,146.6308,146.7104,146.4815,146.571,5354.0
2024-06-27 13:30:00,147.22,147.75,147.13,147.59,6280.0,146.5412,147.0687,146.4516,146.9095,6280.0
2024-06-27 13:40:00,147.64,147.77,147.61,147.68,2926.0,146.9592,147.0886,146.9294,146.9991,2926.0
2024-06-27 13:50:00,147.67,147.88,147.6,147.6,3650.0,146.9891,147.1981,146.9194,146.9194,3650.0
2024-06-27 14:00:00,147.59,147.59,147.22,147.47,6708.0,146.9095,146.9095,146.5412,146.79,6708.0
2024-06-27 14:10:00,147.56,147.69,147.44,147.59,7352.0,146.8796,147.009,146.7602,146.9095,7352.0
2024-06-27 14:20:00,147.55,147.69,147.52,147.62,5200.0,146.8697,147.009,146.8398,146.9393,5200.0
2024-06-27 14:30:00,147.6,147.89,147.57,147.89,7900.0,146.9194,147.2081,146.8896,147.2081,7900.0
2024-06-27 14:40:00,147.9,147.94,147.76,147.88,7381.0,147.218,147.2579,147.0787,147.1981,7381.0
2024-06-27 14:50:00,147.87,148.19,147.87,148.0,12049.0,147.1882,147.5067,147.1882,147.3176,12049.0
2024-06-27 15:00:00,148.04,148.04,147.84,147.88,5299.0,147.3574,147.3574,147.1583,147.1981,5299.0
2024-06-27 15:10:00,147.88,148.21,147.87,147.96,10531.0,147.1981,147.5266,147.1882,147.2778,10531.0
2024-06-27 15:20:00,147.97,148.03,147.88,147.96,5592.0,147.2877,147.3474,147.1981,147.2778,5592.0
2024-06-27 15:30:00,147.93,147.93,147.69,147.8,10776.0,147.2479,147.2479,147.009,147.1185,10776.0
2024-06-27 15:40:00,147.75,147.83,147.47,147.47,12830.0,147.0687,147.1484,146.79,146.79,12830.0
2024-06-27 15:50:00,147.42,147.65,146.98,147.64,94857.0,146.7403,146.9692,146.3023,146.9592,94857.0
2024-06-28 09:30:00,148.66,150.45,148.49,150.34,57186.0,147.9745,149.7563,147.8053,149.6468,57186.0
2024-06-28 09:40:00,150.38,150.6,149.81,150.03,28005.0,149.6866,149.9056,149.1192,149.3382,28005.0
2024-06-28 09:50:00,150.25,150.68,150.0,150.24,44882.0,149.5572,149.9852,149.3084,149.5472,44882.0
2024-06-28 10:00:00,150.32,151.04,150.24,150.87,11884.0,149.6269,150.3436,149.5472,150.1743,11884.0
2024-06-28 10:10:00,150.92,151.08,150.47,150.71,16249.0,150.2241,150.3834,149.7762,150.0151,16249.0
2024-06-28 10:20:00,150.72,151.52,150.57,151.07,17652.0,150.025,150.8213,149.8757,150.3734,17652.0
2024-06-28 10:30:00,151.13,151.21,150.34,150.59,20503.0,150.4331,150.5128,149.6468,149.8956,20503.0
2024-06-28 10:40:00,150.49,150.7,150.3,150.7,12505.0,149.7961,150.0051,149.607,150.0051,12505.0
2024-06-28 10:50:00,150.73,150.73,149.92,150.05,9321.0,150.035,150.035,149.2287,149.3581,9321.0
2024-06-28 11:00:00,150.05,150.05,149.37,149.59,13682.0,149.3581,149.3581,148.6813,148.9002,13682.0
2024-06-28 11:10:00,149.5,150.11,149.47,149.93,25682.0,148.8107,149.4178,148.7808,149.2387,25682.0
2024-06-28 11:20:00,149.92,150.56,149.91,150.15,9516.0,149.2287,149.8658,149.2188,149.4577,9516.0
2024-06-28 11:30:00,150.14,150.49,150.06,150.43,5001.0,149.4477,149.7961,149.3681,149.7364,5001.0
2024-06-28 11:40:00,150.42,150.79,150.36,150.67,5744.0,149.7264,150.0947,149.6667,149.9753,5744.0
2024-06-28 11:50:00,150.72,150.88,150.1,150.23,11250.0,150.025,150.1843,149.4079,149.5373,11250.0
2024-06-28 12:00:00,150.19,150.31,149.63,149.81,8111.0,149.4975,149.6169,148.9401,149.1192,8111.0
2024-06-28 12:10:00,149.77,149.77,149.11,149.52,25496.0,149.0794,149.0794,148.4225,148.8306,25496.0
2024-06-28 12:20:00,149.52,150.01,149.47,150.01,3990.0,148.8306,149.3183,148.7808,149.3183,3990.0
2024-06-28 12:30:00,149.9,149.97,148.67,148.68,10428.0,149.2088,149.2785,147.9845,147.9944,10428.0
2024-06-28 12:40:00,148.49,148.71,148.11,148.11,16676.0,147.8053,148.0243,147.4271,147.4271,16676.0
2024-06-28 12:50:00,148.24,148.35,148.09,148.31,8264.0,147.5565,147.666,147.4072,147.6261,8264.0
2024-06-28 13:00:00,148.23,148.55,147.87,148.55,18556.0,147.5465,147.865,147.1882,147.865,18556.0
2024-06-28 13:10:00,148.53,148.81,148.46,148.69,7737.0,147.8451,148.1238,147.7755,148.0044,7737.0
2024-06-28 13:20:00,148.69,148.97,148.56,148.56,4195.0,148.0044,148.2831,147.875,147.875,4195.0
2024-06-28 13:30:00,148.57,148.82,148.29,148.36,5415.0,147.8849,148.1338,147.6062,147.6759,5415.0
2024-06-28 13:40:00,148.4,148.41,148.07,148.15,4924.0,147.7157,147.7257,147.3873,147.4669,4924.0
2024-06-28 13:50:00,148.21,148.27,147.97,148.14,8615.0,147.5266,147.5863,147.2877,147.4569,8615.0
2024-06-28 14:00:00,148.07,148.48,148.06,148.16,6095.0,147.3873,147.7954,147.3773,147.4768,6095.0
2024-06-28 14:10:00,148.11,148.34,147.93,147.99,6924.0,147.4271,147.656,147.2479,147.3076,6924.0
2024-06-28 14:20:00,147.92,147.92,147.49,147.54,6584.0,147.2379,147.2379,146.8099,146.8597,6584.0
2024-06-28 14:30:00,147.55,147.69,147.44,147.56,8077.0,146.8697,147.009,146.7602,146.8796,8077.0
2024-06-28 14:40:00,147.56,147.62,147.33,147.33,8599.0,146.8796,146.9393,146.6507,146.6507,8599.0
2024-06-28 14:50:00,147.31,147.61,147.29,147.61,13610.0,146.6308,146.9294,146.6109,146.9294,13610.0
2024-06-28 15:00:00,147.63,147.67,147.39,147.6,8023.0,146.9493,146.9891,146.7104,146.9194,8023.0
2024-06-28 15:10:00,147.54,147.6,147.2,147.34,9630.0,146.8597,146.9194,146.5213,146.6606,9630.0
2024-06-28 15:20:00,147.44,147.5,147.16,147.22,9891.0,146.7602,146.8199,146.4815,146.5412,9891.0
2024-06-28 15:30:00,147.25,147.29,146.37,147.29,11923.0,146.571,146.6109,145.6951,146.6109,11923.0
2024-06-28 15:40:00,147.25,147.6,147.17,147.58,18770.0,146.571,146.9194,146.4914,146.8995,18770.0
2024-06-28 15:50:00,147.48,148.71,147.38,148.3,201294.0,146.8,148.0243,146.7004,147.6162,201294.0
2024-07-01 09:30:00,148.0,148.77,147.14,148.16,17794.0,147.3176,148.084,146.4615,147.4768,17794.0
2024-07-01 09:40:00,148.02,148.02,146.3,146.66,22771.0,147.3375,147.3375,145.6254,145.9838,22771.0
2024-07-01 09:50:00,146.65,147.01,146.29,146.84,7272.0,145.9738,146.3321,145.6155,146.1629,7272.0
2024-07-01 10:00:00,146.96,147.61,146.81,146.89,6767.0,146.2824,146.9294,146.1331,146.2127,6767.0
2024-07-01 10:10:00,146.8,146.81,145.56,146.44,13185.0,146.1231,146.1331,144.8888,145.7648,13185.0
2024-07-01 10:20:00,146.4,146.61,145.95,146.53,8713.0,145.725,145.934,145.277,145.8544,8713.0
2024-07-01 10:30:00,146.36,146.72,145.86,145.86,8032.0,145.6851,146.0435,145.1874,145.1874,8032.0
2024-07-01 10:40:00,145.84,146.1,145.53,145.81,10870.0,145.1675,145.4263,144.859,145.1377,10870.0
2024-07-01 10:50:00,145.75,146.12,145.65,145.82,6892.0,145.078,145.4462,144.9784,145.1476,6892.0
2024-07-01 11:00:00,145.81,146.03,145.45,145.74,8701.0,145.1377,145.3567,144.7793,145.068,8701.0
2024-07-01 11:10:00,145.8,146.26,145.8,145.92,8408.0,145.1277,145.5856,145.1277,145.2472,8408.0
2024-07-01 11:20:00,146.03,146.03,145.71,145.88,7161.0,145.3567,145.3567,145.0381,145.2074,7161.0
2024-07-01 11:30:00,145.94,146.11,145.85,145.91,7164.0,145.2671,145.4363,145.1775,145.2372,7164.0
2024-07-01 11:40:00,145.96,146.29,145.91,146.28,2887.0,145.287,145.6155,145.2372,145.6055,2887.0
2024-07-01 11:50:00,146.28,146.62,146.28,146.62,6825.0,145.6055,145.9439,145.6055,145.9439,6825.0
2024-07-01 12:00:00,146.61,146.91,146.49,146.91,3371.0,145.934,146.2326,145.8145,146.2326,3371.0
2024-07-01 12:10:00,146.91,147.25,146.82,147.11,4043.0,146.2326,146.571,146.143,146.4317,4043.0
2024-07-01 12:20:00,147.1,147.33,147.07,147.18,7015.0,146.4217,146.6507,146.3919,146.5014,7015.0
2024-07-01 12:30:00,147.18,147.24,147.0,147.04,4667.0,146.5014,146.5611,146.3222,146.362,4667.0
2024-07-01 12:40:00,147.02,147.13,146.86,146.91,7917.0,146.3421,146.4516,146.1828,146.2326,7917.0
2024-07-01 12:50:00,146.91,146.99,146.66,146.68,3665.0,146.2326,146.3122,145.9838,146.0037,3665.0
2024-07-01 13:00:00,146.81,146.89,146.64,146.83,4239.0,146.1331,146.2127,145.9638,146.153,4239.0
2024-07-01 13:10:00,146.71,146.93,146.66,146.93,4831.0,146.0335,146.2525,145.9838,146.2525,4831.0
2024-07-01 13:20:00,146.93,147.44,146.84,147.36,5708.0,146.2525,146.7602,146.1629,146.6805,5708.0
2024-07-01 13:30:00,147.32,147.38,147.17,147.31,4524.0,146.6407,146.7004,146.4914,146.6308,4524.0
2024-07-01 13:40:00,147.33,147.51,147.33,147.44,3327.0,146.6507,146.8298,146.6507,146.7602,3327.0
2024-07-01 13:50:00,147.43,147.54,147.17,147.19,3747.0,146.7502,146.8597,146.4914,146.5113,3747.0
2024-07-01 14:00:00,147.17,147.64,147.08,147.64,7186.0,146.4914,146.9592,146.4018,146.9592,7186.0
2024-07-01 14:10:00,147.54,148.08,147.5,148.08,6484.0,146.8597,147.3972,146.8199,147.3972,6484.0
2024-07-01 14:20:00,148.03,148.04,147.55,147.62,8008.0,147.3474,147.3574,146.8697,146.9393,8008.0
2024-07-01 14:30:00,147.63,148.11,147.53,148.02,8991.0,146.9493,147.4271,146.8497,147.3375,8991.0
2024-07-01 14:40:00,148.0,148.13,147.77,147.84,53923.0,147.3176,147.447,147.0886,147.1583,53923.0
2024-07-01 14:50:00,147.84,148.13,147.75,148.0,15449.0,147.1583,147.447,147.0687,147.3176,15449.0
2024-07-01 15:00:00,148.05,148.11,147.78,147.91,9026.0,147.3673,147.4271,147.0986,147.228,9026.0
2024-07-01 15:10:00,147.86,148.09,147.83,148.0,7209.0,147.1782,147.4072,147.1484,147.3176,7209.0
2024-07-01 15:20:00,148.05,148.09,147.65,147.65,12772.0,147.3673,147.4072,146.9692,146.9692,12772.0
2024-07-01 15:30:00,147.64,147.67,147.32,147.41,10518.0,146.9592,146.9891,146.6407,146.7303,10518.0
2024-07-01 15:40:00,147.39,147.48,146.94,146.94,12512.0,146.7104,146.8,146.2625,146.2625,12512.0
2024-07-01 15:50:00,147.0,147.89,147.0,147.78,79072.0,146.3222,147.2081,146.3222,147.0986,79072.0
2024-07-02 09:30:00,146.88,150.74,145.43,150.44,55785.0,146.2027,150.0449,144.7594,149.7463,55785.0
2024-07-02 09:40:00,150.33,150.43,149.67,149.8,10253.0,149.6368,149.7364,148.9799,149.1093,10253.0
2024-07-02 09:50:00,149.69,149.7,149.15,149.44,41384.0,148.9998,149.0097,148.4623,148.7509,41384.0
2024-07-02 10:00:00,149.5,149.83,149.11,149.11,44396.0,148.8107,149.1391,148.4225,148.4225,44396.0
2024-07-02 10:10:00,149.04,149.09,148.35,148.62,4375.0,148.3528,148.4026,147.666,147.9347,4375.0
2024-07-02 10:20:00,148.8,148.88,148.28,148.86,8576.0,148.1139,148.1935,147.5963,148.1736,8576.0
2024-07-02 10:30:00,148.78,148.94,148.66,148.91,4862.0,148.094,148.2532,147.9745,148.2234,4862.0
2024-07-02 10:40:00,148.96,149.08,148.59,148.65,7900.0,148.2732,148.3926,147.9049,147.9646,7900.0
2024-07-02 10:50:00,148.7,149.03,148.46,148.92,13786.0,148.0144,148.3428,147.7755,148.2333,13786.0
2024-07-02 11:00:00,148.96,149.18,148.94,148.99,14427.0,148.2732,148.4921,148.2532,148.303,14427.0
2024-07-02 11:10:00,148.99,149.01,148.75,149.0,8615.0,148.303,148.3229,148.0641,148.313,8615.0
2024-07-02 11:20:00,148.9,149.0,148.64,148.72,8384.0,148.2134,148.313,147.9546,148.0343,8384.0
2024-07-02 11:30:00,148.72,149.13,148.71,149.1,6590.0,148.0343,148.4424,148.0243,148.4125,6590.0
2024-07-02 11:40:00,149.09,149.1,148.84,148.91,6198.0,148.4026,148.4125,148.1537,148.2234,6198.0
2024-07-02 11:50:00,148.93,148.93,148.46,148.46,5496.0,148.2433,148.2433,147.7755,147.7755,5496.0
2024-07-02 12:00:00,148.41,148.45,148.24,148.3,5247.0,147.7257,147.7655,147.5565,147.6162,5247.0
2024-07-02 12:10:00,148.21,148.22,148.01,148.15,6053.0,147.5266,147.5366,147.3275,147.4669,6053.0
2024-07-02 12:20:00,148.17,148.22,148.06,148.16,6514.0,147.4868,147.5366,147.3773,147.4768,6514.0
2024-07-02 12:30:00,148.22,148.31,148.12,148.21,3999.0,147.5366,147.6261,147.437,147.5266,3999.0
2024-07-02 12:40:00,148.26,148.55,148.22,148.37,4002.0,147.5764,147.865,147.5366,147.6859,4002.0
2024-07-02 12:50:00,148.31,148.51,148.31,148.49,4977.0,147.6261,147.8252,147.6261,147.8053,4977.0
2024-07-02 13:00:00,148.49,148.81,148.46,148.75,3747.0,147.8053,148.1238,147.7755,148.0641,3747.0
2024-07-02 13:10:00,148.82,148.89,148.58,148.66,7564.0,148.1338,148.2035,147.8949,147.9745,7564.0
2024-07-02 13:20:00,148.71,148.91,148.61,148.91,15313.0,148.0243,148.2234,147.9248,148.2234,15313.0
2024-07-02 13:30:00,148.87,148.88,148.62,148.73,4811.0,148.1836,148.1935,147.9347,148.0442,4811.0
2024-07-02 13:40:00,148.74,148.93,148.74,148.81,5736.0,148.0542,148.2433,148.0542,148.1238,5736.0
2024-07-02 13:50:00,148.87,149.02,148.77,148.77,6527.0,148.1836,148.3329,148.084,148.084,6527.0
2024-07-02 14:00:00,148.83,149.1,148.8,149.1,3179.0,148.1438,148.4125,148.1139,148.4125,3179.0
2024-07-02 14:10:00,149.17,149.37,149.17,149.34,6681.0,148.4822,148.6813,148.4822,148.6514,6681.0
2024-07-02 14:20:00,149.32,149.62,149.32,149.58,6977.0,148.6315,148.9301,148.6315,148.8903,6977.0
2024-07-02 14:30:00,149.54,149.54,149.12,149.22,17043.0,148.8505,148.8505,148.4324,148.532,17043.0
2024-07-02 14:40:00,149.2,149.48,149.19,149.41,11251.0,148.512,148.7908,148.5021,148.7211,11251.0
2024-07-02 14:50:00,149.4,149.77,149.4,149.51,5965.0,148.7111,149.0794,148.7111,148.8206,5965.0
2024-07-02 15:00:00,149.48,149.69,149.47,149.69,6876.0,148.7908,148.9998,148.7808,148.9998,6876.0
2024-07-02 15:10:00,149.71,149.76,149.53,149.53,5061.0,149.0197,149.0695,148.8405,148.8405,5061.0
2024-07-02 15:20:00,149.58,149.81,149.58,149.71,7750.0,148.8903,149.1192,148.8903,149.0197,7750.0
2024-07-02 15:30:00,149.71,149.78,149.58,149.72,10026.0,149.0197,149.0894,148.8903,149.0296,10026.0
2024-07-02 15:40:00,149.7,149.71,149.35,149.36,13191.0,149.0097,149.0197,148.6614,148.6713,13191.0
2024-07-02 15:50:00,149.3,149.64,149.21,149.62,93473.0,148.6116,148.95,148.522,148.9301,93473.0
2024-07-03 09:30:00,150.0,150.2,149.04,149.3,62623.0,149.3084,149.5074,148.3528,148.6116,62623.0
2024-07-03 09:40:00,149.07,150.17,148.84,150.17,36692.0,148.3826,149.4776,148.1537,149.4776,36692.0
2024-07-03 09:50:00,150.16,150.5,150.1,150.34,11954.0,149.4676,149.8061,149.4079,149.6468,11954.0
2024-07-03 10:00:00,150.42,150.83,150.19,150.3,10419.0,149.7264,150.1345,149.4975,149.607,10419.0
2024-07-03 10:10:00,150.34,150.85,150.21,150.68,7116.0,149.6468,150.1544,149.5174,149.9852,7116.0
2024-07-03 10:20:00,150.64,150.85,150.5,150.74,10336.0,149.9454,150.1544,149.8061,150.0449,10336.0
2024-07-03 10:30:00,150.7,150.7,150.24,150.59,10405.0,150.0051,150.0051,149.5472,149.8956,10405.0
2024-07-03 10:40:00,150.59,151.14,150.42,151.14,14525.0,149.8956,150.4431,149.7264,150.4431,14525.0
2024-07-03 10:50:00,151.09,151.3,150.95,150.95,13692.0,150.3933,150.6024,150.254,150.254,13692.0
2024-07-03 11:00:00,150.99,151.33,150.89,151.27,9148.0,150.2938,150.6322,150.1943,150.5725,9148.0
2024-07-03 11:10:00,151.3,151.53,151.22,151.53,8785.0,150.6024,150.8313,150.5227,150.8313,8785.0
2024-07-03 11:20:00,151.6,151.69,151.35,151.57,9087.0,150.901,150.9906,150.6521,150.8711,9087.0
2024-07-03 11:30:00,151.52,151.55,150.99,151.09,8892.0,150.8213,150.8512,150.2938,150.3933,8892.0
2024-07-03 11:40:00,151.08,151.23,150.87,151.19,5689.0,150.3834,150.5327,150.1743,150.4929,5689.0
2024-07-03 11:50:00,151.19,151.5,151.18,151.35,17241.0,150.4929,150.8014,150.4829,150.6521,17241.0
2024-07-03 12:00:00,151.34,151.71,151.21,151.71,11852.0,150.6422,151.0105,150.5128,151.0105,11852.0
2024-07-03 12:10:00,151.71,151.9,151.58,151.9,9677.0,151.0105,151.1996,150.8811,151.1996,9677.0
2024-07-03 12:20:00,151.92,152.67,151.88,152.67,21620.0,151.2195,151.966,151.1797,151.966,21620.0
2024-07-03 12:30:00,152.58,152.58,151.9,152.0,15982.0,151.8765,151.8765,151.1996,151.2991,15982.0
2024-07-03 12:40:00,151.95,151.96,150.33,150.54,11941.0,151.2494,151.2593,149.6368,149.8459,11941.0
2024-07-03 12:50:00,150.47,151.72,150.3,151.71,83974.0,149.7762,151.0204,149.607,151.0105,83974.0
2024-07-05 09:30:00,152.67,152.67,150.76,150.97,19575.0,151.966,151.966,150.0649,150.2739,19575.0
2024-07-05 09:40:00,151.15,151.44,149.92,150.5,6938.0,150.4531,150.7417,149.2287,149.8061,6938.0
2024-07-05 09:50:00,150.45,150.81,149.9,150.56,4621.0,149.7563,150.1146,149.2088,149.8658,4621.0
2024-07-05 10:00:00,150.53,150.84,150.34,150.55,7826.0,149.8359,150.1445,149.6468,149.8558,7826.0
2024-07-05 10:10:00,150.25,150.77,150.16,150.34,6295.0,149.5572,150.0748,149.4676,149.6468,6295.0
2024-07-05 10:20:00,150.37,150.41,150.01,150.24,3003.0,149.6767,149.7165,149.3183,149.5472,3003.0
2024-07-05 10:30:00,150.13,150.55,149.98,150.28,4536.0,149.4378,149.8558,149.2884,149.5871,4536.0
2024-07-05 10:40:00,150.19,150.69,150.19,150.56,4078.0,149.4975,149.9952,149.4975,149.8658,4078.0
2024-07-05 10:50:00,150.52,151.05,150.51,151.0,10999.0,149.826,150.3535,149.816,150.3037,10999.0
2024-07-05 11:00:00,150.99,151.05,150.74,150.99,11149.0,150.2938,150.3535,150.0449,150.2938,11149.0
2024-07-05 11:10:00,151.18,151.21,150.79,150.94,4659.0,150.4829,150.5128,150.0947,150.244,4659.0
2024-07-05 11:20:00,150.84,150.87,150.59,150.75,10867.0,150.1445,150.1743,149.8956,150.0549,10867.0
2024-07-05 11:30:00,150.71,150.94,150.52,150.52,6509.0,150.0151,150.244,149.826,149.826,6509.0
2024-07-05 11:40:00,150.63,150.88,150.52,150.88,5232.0,149.9355,150.1843,149.826,150.1843,5232.0
2024-07-05 11:50:00,150.76,151.0,150.76,151.0,4135.0,150.0649,150.3037,150.0649,150.3037,4135.0
2024-07-05 12:00:00,151.01,151.01,150.84,150.97,6014.0,150.3137,150.3137,150.1445,150.2739,6014.0
2024-07-05 12:10:00,150.97,151.33,150.96,151.33,4005.0,150.2739,150.6322,150.2639,150.6322,4005.0
2024-07-05 12:20:00,151.32,151.54,151.32,151.45,6091.0,150.6223,150.8413,150.6223,150.7517,6091.0
2024-07-05 12:30:00,151.43,151.81,151.43,151.77,22366.0,150.7318,151.11,150.7318,151.0702,22366.0
2024-07-05 12:40:00,151.88,151.88,151.6,151.62,7100.0,151.1797,151.1797,150.901,150.9209,7100.0
2024-07-05 12:50:00,151.55,151.74,151.45,151.68,6611.0,150.8512,151.0403,150.7517,150.9806,6611.0
2024-07-05 13:00:00,151.66,151.67,151.4,151.47,2278.0,150.9607,150.9707,150.7019,150.7716,2278.0
2024-07-05 13:10:00,151.57,151.57,151.44,151.56,1452.0,150.8711,150.8711,150.7417,150.8612,1452.0
2024-07-05 13:20:00,151.56,151.79,151.56,151.67,4530.0,150.8612,151.0901,150.8612,150.9707,4530.0
2024-07-05 13:30:00,151.7,151.79,151.63,151.78,3533.0,151.0005,151.0901,150.9308,151.0801,3533.0
2024-07-05 13:40:00,151.74,151.97,151.64,151.97,7739.0,151.0403,151.2693,150.9408,151.2693,7739.0
2024-07-05 13:50:00,152.0,152.1,151.91,152.1,10340.0,151.2991,151.3987,151.2095,151.3987,10340.0
2024-07-05 14:00:00,152.08,152.22,151.87,152.16,9133.0,151.3788,151.5181,151.1697,151.4584,9133.0
2024-07-05 14:10:00,152.15,152.33,152.05,152.08,8015.0,151.4484,151.6276,151.3489,151.3788,8015.0
2024-07-05 14:20:00,152.17,152.17,151.7,151.81,6596.0,151.4684,151.4684,151.0005,151.11,6596.0
2024-07-05 14:30:00,151.77,151.83,151.66,151.7,5152.0,151.0702,151.1299,150.9607,151.0005,5152.0
2024-07-05 14:40:00,151.71,151.76,151.31,151.37,7432.0,151.0105,151.0602,150.6123,150.672,7432.0
2024-07-05 14:50:00,151.36,151.58,151.34,151.55,11537.0,150.6621,150.8811,150.6422,150.8512,11537.0
2024-07-05 15:00:00,151.51,151.8,151.46,151.78,13313.0,150.8114,151.1001,150.7616,151.0801,13313.0
2024-07-05 15:10:00,151.81,151.88,151.57,151.66,8265.0,151.11,151.1797,150.8711,150.9607,8265.0
2024-07-05 15:20:00,151.71,151.75,151.62,151.62,8313.0,151.0105,151.0503,150.9209,150.9209,8313.0
2024-07-05 15:30:00,151.64,151.66,151.29,151.47,15674.0,150.9408,150.9607,150.5924,150.7716,15674.0
2024-07-05 15:40:00,151.47,151.47,151.03,151.06,19904.0,150.7716,150.7716,150.3336,150.3635,19904.0
2024-07-05 15:50:00,151.08,151.76,151.03,151.2,68920.0,150.3834,151.0602,150.3336,150.5028,68920.0
2024-07-08 09:30:00,152.16,153.44,151.82,153.27,22764.0,151.4584,152.7325,151.12,152.5633,22764.0
2024-07-08 09:40:00,153.28,153.67,153.18,153.58,11812.0,152.5732,152.9614,152.4737,152.8718,11812.0
2024-07-08 09:50:00,153.65,153.81,153.18,153.81,14177.0,152.9415,153.1008,152.4737,153.1008,14177.0
2024-07-08 10:00:00,153.75,153.75,153.11,153.54,12781.0,153.0411,153.0411,152.404,152.832,12781.0
2024-07-08 10:10:00,153.48,153.73,153.3,153.31,10490.0,152.7723,153.0212,152.5931,152.6031,10490.0
2024-07-08 10:20:00,153.21,153.22,152.94,153.0,6000.0,152.5036,152.5135,152.2348,152.2945,6000.0
2024-07-08 10:30:00,153.07,153.3,153.0,153.18,5548.0,152.3642,152.5931,152.2945,152.4737,5548.0
2024-07-08 10:40:00,153.24,153.96,153.16,153.96,10195.0,152.5334,153.2501,152.4538,153.2501,10195.0
2024-07-08 10:50:00,153.95,154.05,153.82,153.99,7870.0,153.2401,153.3397,153.1107,153.28,7870.0
2024-07-08 11:00:00,153.97,154.32,153.97,154.2,7941.0,153.2601,153.6084,153.2601,153.489,7941.0
2024-07-08 11:10:00,154.19,154.58,154.13,154.53,6558.0,153.479,153.8672,153.4193,153.8175,6558.0
2024-07-08 11:20:00,154.47,154.9,154.47,154.77,9790.0,153.7577,154.1858,153.7577,154.0564,9790.0
2024-07-08 11:30:00,154.84,154.84,154.34,154.55,8488.0,154.126,154.126,153.6283,153.8374,8488.0
2024-07-08 11:40:00,154.37,154.58,154.37,154.58,4721.0,153.6582,153.8672,153.6582,153.8672,4721.0
2024-07-08 11:50:00,154.5,154.62,154.3,154.41,3301.0,153.7876,153.9071,153.5885,153.698,3301.0
2024-07-08 12:00:00,154.46,154.56,154.14,154.17,6671.0,153.7478,153.8473,153.4293,153.4591,6671.0
2024-07-08 12:10:00,154.18,154.25,154.04,154.11,5658.0,153.4691,153.5388,153.3297,153.3994,5658.0
2024-07-08 12:20:00,154.06,154.07,153.8,153.92,4702.0,153.3496,153.3596,153.0908,153.2103,4702.0
2024-07-08 12:30:00,153.9,153.97,153.78,153.96,5628.0,153.1904,153.2601,153.0709,153.2501,5628.0
2024-07-08 12:40:00,153.97,154.31,153.97,154.28,3181.0,153.2601,153.5985,153.2601,153.5686,3181.0
2024-07-08 12:50:00,154.31,154.54,154.31,154.37,3109.0,153.5985,153.8274,153.5985,153.6582,3109.0
2024-07-08 13:00:00,154.48,154.63,154.42,154.55,4145.0,153.7677,153.917,153.708,153.8374,4145.0
2024-07-08 13:10:00,154.68,154.74,154.47,154.47,3462.0,153.9668,154.0265,153.7577,153.7577,3462.0
2024-07-08 13:20:00,154.62,154.64,153.91,154.06,22781.0,153.9071,153.927,153.2003,153.3496,22781.0
2024-07-08 13:30:00,154.02,154.33,154.02,154.33,9281.0,153.3098,153.6184,153.3098,153.6184,9281.0
2024-07-08 13:40:00,154.36,154.56,154.19,154.38,14802.0,153.6483,153.8473,153.479,153.6682,14802.0
2024-07-08 13:50:00,154.35,154.55,154.29,154.47,7688.0,153.6383,153.8374,153.5786,153.7577,7688.0
2024-07-08 14:00:00,154.42,154.42,153.79,153.92,16989.0,153.708,153.708,153.0809,153.2103,16989.0
2024-07-08 14:10:00,153.96,154.29,153.87,154.24,3865.0,153.2501,153.5786,153.1605,153.5288,3865.0
2024-07-08 14:20:00,154.23,154.37,154.22,154.37,1305.0,153.5189,153.6582,153.5089,153.6582,1305.0
2024-07-08 14:30:00,154.31,154.37,154.1,154.1,7204.0,153.5985,153.6582,153.3895,153.3895,7204.0
2024-07-08 14:40:00,154.1,154.12,153.52,153.75,18754.0,153.3895,153.4094,152.8121,153.0411,18754.0
2024-07-08 14:50:00,153.91,153.92,153.74,153.9,4722.0,153.2003,153.2103,153.0311,153.1904,4722.0
2024-07-08 15:00:00,153.9,153.9,153.71,153.79,8144.0,153.1904,153.1904,153.0012,153.0809,8144.0
2024-07-08 15:10:00,153.8,153.87,153.77,153.83,4622.0,153.0908,153.1605,153.061,153.1207,4622.0
2024-07-08 15:20:00,153.92,154.02,153.6,153.6,6950.0,153.2103,153.3098,152.8918,152.8918,6950.0
2024-07-08 15:30:00,153.59,153.8,153.46,153.61,19502.0,152.8818,153.0908,152.7524,152.9017,19502.0
2024-07-08 15:40:00,153.58,154.18,153.58,154.18,12876.0,152.8718,153.4691,152.8718,153.4691,12876.0
2024-07-08 15:50:00,154.21,154.46,154.07,154.19,107589.0,153.4989,153.7478,153.3596,153.479,107589.0
2024-07-09 09:30:00,154.64,155.95,154.61,155.57,25325.0,153.927,155.2309,153.8971,154.8527,25325.0
2024-07-09 09:40:00,155.52,156.08,155.48,155.9,14879.0,154.8029,155.3603,154.7631,155.1812,14879.0
2024-07-09 09:50:00,155.97,156.11,155.61,155.93,12319.0,155.2508,155.3902,154.8925,155.211,12319.0
2024-07-09 10:00:00,155.97,156.09,155.28,155.69,10515.0,155.2508,155.3703,154.564,154.9721,10515.0
2024-07-09 10:10:00,155.7,156.0,155.65,155.73,3900.0,154.9821,155.2807,154.9323,155.0119,3900.0
2024-07-09 10:20:00,155.68,155.77,155.0,155.0,14627.0,154.9622,155.0518,154.2853,154.2853,14627.0
2024-07-09 10:30:00,154.95,155.01,154.66,154.77,6420.0,154.2355,154.2953,153.9469,154.0564,6420.0
2024-07-09 10:40:00,154.68,154.75,154.17,154.17,32289.0,153.9668,154.0365,153.4591,153.4591,32289.0
2024-07-09 10:50:00,154.17,154.49,153.88,153.88,7461.0,153.4591,153.7777,153.1705,153.1705,7461.0
2024-07-09 11:00:00,153.92,154.0,153.46,153.88,3862.0,153.2103,153.2899,152.7524,153.1705,3862.0
2024-07-09 11:10:00,153.79,153.79,153.6,153.71,1513.0,153.0809,153.0809,152.8918,153.0012,1513.0
2024-07-09 11:20:00,153.79,154.11,153.63,153.65,4674.0,153.0809,153.3994,152.9216,152.9415,4674.0
2024-07-09 11:30:00,153.7,153.84,153.45,153.46,5011.0,152.9913,153.1307,152.7424,152.7524,5011.0
2024-07-09 11:40:00,153.53,154.08,153.5,154.08,3459.0,152.8221,153.3695,152.7922,153.3695,3459.0
2024-07-09 11:50:00,154.21,154.25,154.14,154.24,2454.0,153.4989,153.5388,153.4293,153.5288,2454.0
2024-07-09 12:00:00,154.21,154.29,154.02,154.16,2721.0,153.4989,153.5786,153.3098,153.4492,2721.0
2024-07-09 12:10:00,154.17,154.36,154.06,154.36,3214.0,153.4591,153.6483,153.3496,153.6483,3214.0
2024-07-09 12:20:00,154.32,154.56,154.3,154.42,3896.0,153.6084,153.8473,153.5885,153.708,3896.0
2024-07-09 12:30:00,154.47,154.48,154.29,154.34,3880.0,153.7577,153.7677,153.5786,153.6283,3880.0
2024-07-09 12:40:00,154.27,154.32,153.84,153.85,9499.0,153.5587,153.6084,153.1307,153.1406,9499.0
2024-07-09 12:50:00,153.81,154.3,153.77,154.14,14923.0,153.1008,153.5885,153.061,153.4293,14923.0
2024-07-09 13:00:00,154.13,154.4,154.02,154.21,3087.0,153.4193,153.6881,153.3098,153.4989,3087.0
2024-07-09 13:10:00,154.17,154.21,153.35,153.35,13895.0,153.4591,153.4989,152.6429,152.6429,13895.0
2024-07-09 13:20:00,153.37,153.43,153.1,153.4,15941.0,152.6628,152.7225,152.3941,152.6927,15941.0
2024-07-09 13:30:00,153.49,153.67,153.37,153.57,5441.0,152.7823,152.9614,152.6628,152.8619,5441.0
2024-07-09 13:40:00,153.5,153.75,153.39,153.43,2767.0,152.7922,153.0411,152.6827,152.7225,2767.0
2024-07-09 13:50:00,153.4,153.58,153.39,153.53,9089.0,152.6927,152.8718,152.6827,152.8221,9089.0
2024-07-09 14:00:00,153.47,153.53,153.33,153.53,5864.0,152.7624,152.8221,152.623,152.8221,5864.0
2024-07-09 14:10:00,153.52,153.68,153.49,153.68,9027.0,152.8121,152.9714,152.7823,152.9714,9027.0
2024-07-09 14:20:00,153.69,153.72,153.5,153.56,8661.0,152.9813,153.0112,152.7922,152.8519,8661.0
2024-07-09 14:30:00,153.59,153.74,153.45,153.65,22117.0,152.8818,153.0311,152.7424,152.9415,22117.0
2024-07-09 14:40:00,153.61,153.81,153.56,153.72,6631.0,152.9017,153.1008,152.8519,153.0112,6631.0
2024-07-09 14:50:00,153.68,153.9,153.57,153.85,5545.0,152.9714,153.1904,152.8619,153.1406,5545.0
2024-07-09 15:00:00,153.85,153.93,153.68,153.73,6550.0,153.1406,153.2202,152.9714,153.0212,6550.0
2024-07-09 15:10:00,153.71,153.77,153.61,153.72,6960.0,153.0012,153.061,152.9017,153.0112,6960.0
2024-07-09 15:20:00,153.67,153.7,153.42,153.52,10922.0,152.9614,152.9913,152.7126,152.8121,10922.0
2024-07-09 15:30:00,153.49,153.49,153.32,153.4,12979.0,152.7823,152.7823,152.613,152.6927,12979.0
2024-07-09 15:40:00,153.38,153.79,153.38,153.79,13305.0,152.6728,153.0809,152.6728,153.0809,13305.0
2024-07-09 15:50:00,153.79,153.91,153.28,153.53,90096.0,153.0809,153.2003,152.5732,152.8221,90096.0
2024-07-10 09:30:00,154.36,154.91,153.82,153.89,29050.0,153.6483,154.1957,153.1107,153.1804,29050.0
2024-07-10 09:40:00,154.35,155.6,154.24,155.47,16829.0,153.6383,154.8825,153.5288,154.7531,16829.0
2024-07-10 09:50:00,155.24,155.66,155.15,155.23,6501.0,154.5242,154.9423,154.4346,154.5142,6501.0
2024-07-10 10:00:00,155.42,156.31,155.26,156.29,15488.0,154.7034,155.5893,154.5441,155.5694,15488.0
2024-07-10 10:10:00,156.29,156.75,155.68,155.68,27495.0,155.5694,156.0272,154.9622,154.9622,27495.0
2024-07-10 10:20:00,155.72,155.99,155.25,155.96,17122.0,155.002,155.2707,154.5341,155.2409,17122.0
2024-07-10 10:30:00,156.21,156.41,155.84,156.11,6599.0,155.4897,155.6888,155.1214,155.3902,6599.0
2024-07-10 10:40:00,156.12,156.13,155.71,156.07,3980.0,155.4001,155.4101,154.992,155.3504,3980.0
2024-07-10 10:50:00,156.11,156.4,155.87,155.87,9358.0,155.3902,155.6788,155.1513,155.1513,9358.0
2024-07-10 11:00:00,155.91,156.09,155.52,155.98,7113.0,155.1911,155.3703,154.8029,155.2608,7113.0
2024-07-10 11:10:00,156.06,156.18,155.92,155.96,9199.0,155.3404,155.4599,155.2011,155.2409,9199.0
2024-07-10 11:20:00,156.04,156.53,155.9,156.53,14581.0,155.3205,155.8082,155.1812,155.8082,14581.0
2024-07-10 11:30:00,156.53,156.91,156.38,156.69,29967.0,155.8082,156.1865,155.6589,155.9675,29967.0
2024-07-10 11:40:00,156.68,156.91,156.44,156.86,10474.0,155.9576,156.1865,155.7187,156.1367,10474.0
2024-07-10 11:50:00,156.86,157.02,156.67,156.71,13231.0,156.1367,156.296,155.9476,155.9874,13231.0
2024-07-10 12:00:00,156.49,156.94,156.49,156.8,8605.0,155.7684,156.2164,155.7684,156.077,8605.0
2024-07-10 12:10:00,156.94,157.31,156.83,157.12,23406.0,156.2164,156.5847,156.1069,156.3955,23406.0
2024-07-10 12:20:00,157.17,157.96,157.17,157.86,21955.0,156.4453,157.2317,156.4453,157.1321,21955.0
2024-07-10 12:30:00,157.8,158.57,157.72,158.52,34346.0,157.0724,157.8388,156.9928,157.7891,34346.0
2024-07-10 12:40:00,158.51,158.62,157.85,157.86,43305.0,157.7791,157.8886,157.1222,157.1321,43305.0
2024-07-10 12:50:00,157.86,158.71,157.69,158.7,11223.0,157.1321,157.9782,156.9629,157.9682,11223.0
2024-07-10 13:00:00,158.63,158.79,158.44,158.44,18167.0,157.8986,158.0578,157.7094,157.7094,18167.0
2024-07-10 13:10:00,158.45,158.81,158.3,158.4,11937.0,157.7194,158.0777,157.5701,157.6696,11937.0
2024-07-10 13:20:00,158.4,158.51,158.15,158.37,8181.0,157.6696,157.7791,157.4208,157.6398,8181.0
2024-07-10 13:30:00,158.41,158.52,158.27,158.52,9006.0,157.6796,157.7891,157.5402,157.7891,9006.0
2024-07-10 13:40:00,158.5,158.67,158.09,158.21,13501.0,157.7692,157.9384,157.3611,157.4805,13501.0
2024-07-10 13:50:00,158.21,158.45,158.18,158.42,8060.0,157.4805,157.7194,157.4506,157.6895,8060.0
2024-07-10 14:00:00,158.38,158.52,158.32,158.33,11136.0,157.6497,157.7891,157.59,157.5999,11136.0
2024-07-10 14:10:00,158.3,158.6,158.25,158.42,6831.0,157.5701,157.8687,157.5203,157.6895,6831.0
2024-07-10 14:20:00,158.38,158.54,158.29,158.53,7011.0,157.6497,157.809,157.5601,157.799,7011.0
2024-07-10 14:30:00,158.56,158.75,158.46,158.51,8193.0,157.8289,158.018,157.7293,157.7791,8193.0
2024-07-10 14:40:00,158.49,158.84,158.39,158.8,4302.0,157.7592,158.1076,157.6597,158.0678,4302.0
2024-07-10 14:50:00,158.84,159.05,158.7,158.72,9384.0,158.1076,158.3166,157.9682,157.9881,9384.0
2024-07-10 15:00:00,158.7,158.7,157.91,158.25,10698.0,157.9682,157.9682,157.1819,157.5203,10698.0
2024-07-10 15:10:00,158.25,158.26,157.97,158.04,9014.0,157.5203,157.5303,157.2416,157.3113,9014.0
2024-07-10 15:20:00,158.09,158.62,158.06,158.5,12304.0,157.3611,157.8886,157.3312,157.7692,12304.0
2024-07-10 15:30:00,158.44,158.96,158.39,158.91,15139.0,157.7094,158.227,157.6597,158.1773,15139.0
2024-07-10 15:40:00,158.95,159.59,158.94,159.48,19085.0,158.2171,158.8541,158.2071,158.7446,19085.0
2024-07-10 15:50:00,159.44,159.61,158.92,159.1,125552.0,158.7048,158.874,158.1872,158.3664,125552.0
2024-07-11 09:30:00,161.22,161.22,159.49,159.72,32600.0,160.4766,160.4766,158.7546,158.9835,32600.0
2024-07-11 09:40:00,159.66,159.79,158.6,159.45,12396.0,158.9238,159.0532,157.8687,158.7148,12396.0
2024-07-11 09:50:00,159.26,159.48,158.65,158.98,39001.0,158.5257,158.7446,157.9185,158.2469,39001.0
2024-07-11 10:00:00,158.94,159.25,158.75,158.75,6803.0,158.2071,158.5157,158.018,158.018,6803.0
2024-07-11 10:10:00,158.84,158.96,157.1,157.31,21043.0,158.1076,158.227,156.3756,156.5847,21043.0
2024-07-11 10:20:00,157.33,158.46,157.27,158.2,11664.0,156.6046,157.7293,156.5448,157.4705,11664.0
2024-07-11 10:30:00,158.41,158.76,158.08,158.09,5267.0,157.6796,158.028,157.3511,157.3611,5267.0
2024-07-11 10:40:00,158.09,158.32,157.93,158.25,9842.0,157.3611,157.59,157.2018,157.5203,9842.0
2024-07-11 10:50:00,158.07,158.15,157.8,157.8,7195.0,157.3411,157.4208,157.0724,157.0724,7195.0
2024-07-11 11:00:00,157.63,158.11,157.2,158.04,59357.0,156.9032,157.381,156.4752,157.3113,59357.0
2024-07-11 11:10:00,158.13,158.37,157.36,157.39,81434.0,157.4009,157.6398,156.6344,156.6643,81434.0
2024-07-11 11:20:00,157.27,157.43,156.05,156.35,44377.0,156.5448,156.7041,155.3305,155.6291,44377.0
2024-07-11 11:30:00,156.26,156.26,155.58,155.66,17226.0,155.5395,155.5395,154.8626,154.9423,17226.0
2024-07-11 11:40:00,155.69,155.89,155.07,155.16,25797.0,154.9721,155.1712,154.355,154.4446,25797.0
2024-07-11 11:50:00,155.16,155.45,154.53,154.68,22930.0,154.4446,154.7332,153.8175,153.9668,22930.0
2024-07-11 12:00:00,154.56,155.5,154.47,155.5,11979.0,153.8473,154.783,153.7577,154.783,11979.0
2024-07-11 12:10:00,155.56,155.66,155.17,155.17,10836.0,154.8427,154.9423,154.4545,154.4545,10836.0
2024-07-11 12:20:00,155.22,155.67,155.22,155.67,9961.0,154.5043,154.9522,154.5043,154.9522,9961.0
2024-07-11 12:30:00,155.62,156.43,155.6,156.16,9593.0,154.9024,155.7087,154.8825,155.44,9593.0
2024-07-11 12:40:00,156.1,156.19,155.26,155.35,6292.0,155.3802,155.4698,154.5441,154.6337,6292.0
2024-07-11 12:50:00,155.44,155.79,155.3,155.47,7220.0,154.7233,155.0717,154.5839,154.7531,7220.0
2024-07-11 13:00:00,155.55,155.99,155.26,155.57,8902.0,154.8328,155.2707,154.5441,154.8527,8902.0
2024-07-11 13:10:00,155.5,155.61,155.12,155.61,6893.0,154.783,154.8925,154.4047,154.8925,6893.0
2024-07-11 13:20:00,155.66,155.88,155.48,155.79,7103.0,154.9423,155.1612,154.7631,155.0717,7103.0
2024-07-11 13:30:00,155.75,155.91,155.69,155.79,6601.0,155.0318,155.1911,154.9721,155.0717,6601.0
2024-07-11 13:40:00,155.8,156.0,155.48,155.64,5596.0,155.0816,155.2807,154.7631,154.9224,5596.0
2024-07-11 13:50:00,155.66,155.68,155.49,155.6,13458.0,154.9423,154.9622,154.773,154.8825,13458.0
2024-07-11 14:00:00,155.65,155.7,155.27,155.63,10658.0,154.9323,154.9821,154.5541,154.9124,10658.0
2024-07-11 14:10:00,155.59,155.85,155.39,155.81,7512.0,154.8726,155.1314,154.6735,155.0916,7512.0
2024-07-11 14:20:00,155.82,156.03,155.64,155.67,5219.0,155.1015,155.3106,154.9224,154.9522,5219.0
2024-07-11 14:30:00,155.62,156.16,155.62,155.9,11366.0,154.9024,155.44,154.9024,155.1812,11366.0
2024-07-11 14:40:00,155.88,156.11,155.68,155.78,21744.0,155.1612,155.3902,154.9622,155.0617,21744.0
2024-07-11 14:50:00,155.85,156.24,155.7,156.24,13849.0,155.1314,155.5196,154.9821,155.5196,13849.0
2024-07-11 15:00:00,156.22,156.57,156.21,156.34,8185.0,155.4997,155.8481,155.4897,155.6191,8185.0
2024-07-11 15:10:00,156.35,156.6,156.29,156.6,9962.0,155.6291,155.8779,155.5694,155.8779,9962.0
2024-07-11 15:20:00,156.55,156.59,156.02,156.09,11911.0,155.8282,155.868,155.3006,155.3703,11911.0
2024-07-11 15:30:00,156.09,156.64,155.99,156.64,13804.0,155.3703,155.9177,155.2707,155.9177,13804.0
2024-07-11 15:40:00,156.64,156.65,156.14,156.49,13582.0,155.9177,155.9277,155.42,155.7684,13582.0
2024-07-11 15:50:00,156.55,156.61,154.73,154.73,236130.0,155.8282,155.8879,154.0165,154.0165,236130.0
2024-07-12 09:30:00,156.27,156.27,154.56,155.83,27568.0,155.5494,155.5494,153.8473,155.1115,27568.0
2024-07-12 09:40:00,155.67,157.16,155.5,157.08,32672.0,154.9522,156.4353,154.783,156.3557,32672.0
2024-07-12 09:50:00,157.16,157.36,156.81,156.91,27059.0,156.4353,156.6344,156.087,156.1865,27059.0
2024-07-12 10:00:00,156.84,158.21,156.84,157.98,52901.0,156.1168,157.4805,156.1168,157.2516,52901.0
2024-07-12 10:10:00,157.9,158.21,157.82,158.04,37049.0,157.1719,157.4805,157.0923,157.3113,37049.0
2024-07-12 10:20:00,158.04,158.19,157.53,157.97,8830.0,157.3113,157.4606,156.8036,157.2416,8830.0
2024-07-12 10:30:00,157.96,158.31,157.73,158.31,20229.0,157.2317,157.58,157.0027,157.58,20229.0
2024-07-12 10:40:00,158.39,158.53,158.08,158.22,13361.0,157.6597,157.799,157.3511,157.4905,13361.0
2024-07-12 10:50:00,158.06,158.65,158.05,158.6,24974.0,157.3312,157.9185,157.3212,157.8687,24974.0
2024-07-12 11:00:00,158.61,158.68,158.22,158.43,22298.0,157.8787,157.9483,157.4905,157.6995,22298.0
2024-07-12 11:10:00,158.41,158.76,158.1,158.11,22276.0,157.6796,158.028,157.371,157.381,22276.0
2024-07-12 11:20:00,158.1,158.15,157.37,157.81,33701.0,157.371,157.4208,156.6444,157.0823,33701.0
2024-07-12 11:30:00,157.79,158.06,157.61,158.06,6900.0,157.0624,157.3312,156.8833,157.3312,6900.0
2024-07-12 11:40:00,158.06,158.2,157.86,157.96,23777.0,157.3312,157.4705,157.1321,157.2317,23777.0
2024-07-12 11:50:00,158.0,158.05,157.36,157.36,18974.0,157.2715,157.3212,156.6344,156.6344,18974.0
2024-07-12 12:00:00,157.48,157.78,157.28,157.3,7774.0,156.7539,157.0525,156.5548,156.5747,7774.0
2024-07-12 12:10:00,157.32,157.32,156.93,156.96,18648.0,156.5946,156.5946,156.2064,156.2363,18648.0
2024-07-12 12:20:00,156.96,157.25,156.95,157.16,25344.0,156.2363,156.5249,156.2263,156.4353,25344.0
2024-07-12 12:30:00,157.1,157.21,156.9,157.14,35984.0,156.3756,156.4851,156.1765,156.4154,35984.0
2024-07-12 12:40:00,157.17,157.63,157.08,157.34,27431.0,156.4453,156.9032,156.3557,156.6145,27431.0
2024-07-12 12:50:00,157.41,157.93,157.35,157.79,16712.0,156.6842,157.2018,156.6245,157.0624,16712.0
2024-07-12 13:00:00,157.8,157.96,157.71,157.93,19586.0,157.0724,157.2317,156.9828,157.2018,19586.0
2024-07-12 13:10:00,157.95,158.06,157.85,157.95,10799.0,157.2217,157.3312,157.1222,157.2217,10799.0
2024-07-12 13:20:00,157.95,158.02,157.83,158.02,12700.0,157.2217,157.2914,157.1023,157.2914,12700.0
2024-07-12 13:30:00,157.99,158.11,157.92,158.0,14802.0,157.2615,157.381,157.1918,157.2715,14802.0
2024-07-12 13:40:00,157.96,158.58,157.95,158.55,10039.0,157.2317,157.8488,157.2217,157.8189,10039.0
2024-07-12 13:50:00,158.48,158.86,158.36,158.41,20631.0,157.7493,158.1275,157.6298,157.6796,20631.0
2024-07-12 14:00:00,158.41,158.67,158.29,158.47,11366.0,157.6796,157.9384,157.5601,157.7393,11366.0
2024-07-12 14:10:00,158.49,158.57,158.4,158.51,12897.0,157.7592,157.8388,157.6696,157.7791,12897.0
2024-07-12 14:20:00,158.43,158.5,158.29,158.37,17353.0,157.6995,157.7692,157.5601,157.6398,17353.0
2024-07-12 14:30:00,158.37,158.61,158.13,158.6,32416.0,157.6398,157.8787,157.4009,157.8687,32416.0
2024-07-12 14:40:00,158.65,158.67,158.26,158.36,25447.0,157.9185,157.9384,157.5303,157.6298,25447.0
2024-07-12 14:50:00,158.31,158.5,158.14,158.44,14449.0,157.58,157.7692,157.4108,157.7094,14449.0
2024-07-12 15:00:00,158.53,158.53,158.23,158.26,26066.0,157.799,157.799,157.5004,157.5303,26066.0
2024-07-12 15:10:00,158.3,158.32,157.91,158.02,12686.0,157.5701,157.59,157.1819,157.2914,12686.0
2024-07-12 15:20:00,157.95,158.0,157.57,157.65,17735.0,157.2217,157.2715,156.8435,156.9231,17735.0
2024-07-12 15:30:00,157.59,157.6,156.54,156.59,26073.0,156.8634,156.8733,155.8182,155.868,26073.0
2024-07-12 15:40:00,156.58,157.0,156.45,156.58,28430.0,155.858,156.2761,155.7286,155.858,28430.0
2024-07-12 15:50:00,156.54,156.56,155.95,156.36,141114.0,155.8182,155.8381,155.2309,155.639,141114.0
2024-07-15 09:30:00,157.38,158.79,157.08,158.38,67451.0,156.6543,158.0578,156.3557,157.6497,67451.0
2024-07-15 09:40:00,158.44,159.51,158.25,159.14,45875.0,157.7094,158.7745,157.5203,158.4062,45875.0
2024-07-15 09:50:00,159.25,159.98,159.04,159.31,14646.0,158.5157,159.2423,158.3067,158.5754,14646.0
2024-07-15 10:00:00,159.32,160.05,159.0,159.75,74193.0,158.5854,159.312,158.2669,159.0134,74193.0
2024-07-15 10:10:00,159.75,160.15,159.46,159.67,37778.0,159.0134,159.4116,158.7247,158.9338,37778.0
2024-07-15 10:20:00,159.67,160.17,159.66,159.9,20919.0,158.9338,159.4315,158.9238,159.1627,20919.0
2024-07-15 10:30:00,159.88,160.42,159.87,160.13,36466.0,159.1428,159.6803,159.1328,159.3916,36466.0
2024-07-15 10:40:00,160.07,160.23,159.9,160.2,21288.0,159.3319,159.4912,159.1627,159.4613,21288.0
2024-07-15 10:50:00,160.23,160.62,160.08,160.14,28460.0,159.4912,159.8794,159.3419,159.4016,28460.0
2024-07-15 11:00:00,160.11,160.46,159.99,160.31,32971.0,159.3717,159.7201,159.2523,159.5708,32971.0
2024-07-15 11:10:00,160.32,160.89,160.32,160.86,70163.0,159.5808,160.1481,159.5808,160.1183,70163.0
2024-07-15 11:20:00,160.86,161.15,160.43,160.49,26660.0,160.1183,160.4069,159.6903,159.75,26660.0
2024-07-15 11:30:00,160.48,160.93,160.2,160.85,22435.0,159.74,160.188,159.4613,160.1083,22435.0
2024-07-15 11:40:00,160.89,160.94,160.07,160.42,19242.0,160.1481,160.1979,159.3319,159.6803,19242.0
2024-07-15 11:50:00,160.47,160.62,160.27,160.59,16171.0,159.7301,159.8794,159.531,159.8495,16171.0
2024-07-15 12:00:00,160.59,160.59,160.22,160.38,12181.0,159.8495,159.8495,159.4812,159.6405,12181.0
2024-07-15 12:10:00,160.32,160.37,160.08,160.1,11386.0,159.5808,159.6305,159.3419,159.3618,11386.0
2024-07-15 12:20:00,160.12,160.49,160.03,160.46,13215.0,159.3817,159.75,159.2921,159.7201,13215.0
2024-07-15 12:30:00,160.41,160.42,160.0,160.11,19249.0,159.6704,159.6803,159.2622,159.3717,19249.0
2024-07-15 12:40:00,160.1,160.51,159.94,160.0,29906.0,159.3618,159.7699,159.2025,159.2622,29906.0
2024-07-15 12:50:00,159.95,160.16,159.67,160.0,19062.0,159.2125,159.4215,158.9338,159.2622,19062.0
2024-07-15 13:00:00,159.93,159.96,159.34,159.8,15299.0,159.1926,159.2224,158.6053,159.0632,15299.0
2024-07-15 13:10:00,159.8,159.81,159.44,159.67,15496.0,159.0632,159.0731,158.7048,158.9338,15496.0
2024-07-15 13:20:00,159.7,159.99,159.58,159.69,11184.0,158.9636,159.2523,158.8442,158.9537,11184.0
2024-07-15 13:30:00,159.6,159.68,159.18,159.28,17875.0,158.8641,158.9437,158.446,158.5456,17875.0
2024-07-15 13:40:00,159.34,159.37,159.09,159.09,8898.0,158.6053,158.6352,158.3564,158.3564,8898.0
2024-07-15 13:50:00,159.11,159.4,159.1,159.15,17996.0,158.3764,158.665,158.3664,158.4162,17996.0
2024-07-15 14:00:00,159.19,159.41,159.07,159.18,11637.0,158.456,158.675,158.3365,158.446,11637.0
2024-07-15 14:10:00,159.18,159.22,158.92,158.98,18920.0,158.446,158.4858,158.1872,158.2469,18920.0
2024-07-15 14:20:00,159.0,159.69,159.0,159.69,12843.0,158.2669,158.9537,158.2669,158.9537,12843.0
2024-07-15 14:30:00,159.7,160.06,159.7,159.84,11776.0,158.9636,159.322,158.9636,159.103,11776.0
2024-07-15 14:40:00,159.88,160.12,159.66,160.03,17683.0,159.1428,159.3817,158.9238,159.2921,17683.0
2024-07-15 14:50:00,160.0,160.03,159.79,159.84,12236.0,159.2622,159.2921,159.0532,159.103,12236.0
2024-07-15 15:00:00,159.81,160.12,159.81,159.96,19888.0,159.0731,159.3817,159.0731,159.2224,19888.0
2024-07-15 15:10:00,159.98,160.44,159.98,160.42,26862.0,159.2423,159.7002,159.2423,159.6803,26862.0
2024-07-15 15:20:00,160.38,160.43,160.16,160.18,18245.0,159.6405,159.6903,159.4215,159.4414,18245.0
2024-07-15 15:30:00,160.15,160.4,159.84,159.91,35346.0,159.4116,159.6604,159.103,159.1727,35346.0
2024-07-15 15:40:00,159.98,160.05,159.52,159.65,18346.0,159.2423,159.312,158.7845,158.9139,18346.0
2024-07-15 15:50:00,159.64,159.78,158.74,159.5,120740.0,158.9039,159.0433,158.0081,158.7646,120740.0
2024-07-16 09:30:00,161.21,161.21,160.0,161.11,43705.0,160.4667,160.4667,159.2622,160.3671,43705.0
2024-07-16 09:40:00,161.03,161.4,160.31,160.31,31641.0,160.2875,160.6558,159.5708,159.5708,31641.0
2024-07-16 09:50:00,160.42,160.78,160.17,160.22,13967.0,159.6803,160.0387,159.4315,159.4812,13967.0
2024-07-16 10:00:00,160.34,160.38,158.96,159.04,33260.0,159.6007,159.6405,158.227,158.3067,33260.0
2024-07-16 10:10:00,159.06,159.5,159.04,159.39,12012.0,158.3266,158.7646,158.3067,158.6551,12012.0
2024-07-16 10:20:00,159.49,159.66,159.05,159.43,11141.0,158.7546,158.9238,158.3166,158.6949,11141.0
2024-07-16 10:30:00,159.48,160.42,159.43,160.4,17614.0,158.7446,159.6803,158.6949,159.6604,17614.0
2024-07-16 10:40:00,160.35,160.69,160.28,160.47,19580.0,159.6106,159.9491,159.541,159.7301,19580.0
2024-07-16 10:50:00,160.47,160.55,160.0,160.11,10026.0,159.7301,159.8097,159.2622,159.3717,10026.0
2024-07-16 11:00:00,160.11,161.12,160.07,161.09,47212.0,159.3717,160.3771,159.3319,160.3472,47212.0
2024-07-16 11:10:00,161.12,161.34,160.93,161.14,21033.0,160.3771,160.5961,160.188,160.397,21033.0
2024-07-16 11:20:00,161.06,161.33,160.93,161.12,20764.0,160.3174,160.5861,160.188,160.3771,20764.0
2024-07-16 11:30:00,161.14,161.45,160.93,161.37,23722.0,160.397,160.7056,160.188,160.6259,23722.0
2024-07-16 11:40:00,161.47,161.47,160.9,161.01,9493.0,160.7255,160.7255,160.1581,160.2676,9493.0
2024-07-16 11:50:00,161.02,161.41,161.01,161.05,20444.0,160.2775,160.6657,160.2676,160.3074,20444.0
2024-07-16 12:00:00,161.05,161.22,160.77,160.84,13267.0,160.3074,160.4766,160.0287,160.0984,13267.0
2024-07-16 12:10:00,160.86,161.23,160.56,161.08,14746.0,160.1183,160.4866,159.8197,160.3373,14746.0
2024-07-16 12:20:00,161.05,161.07,160.84,160.91,12068.0,160.3074,160.3273,160.0984,160.1681,12068.0
2024-07-16 12:30:00,160.92,161.4,160.61,161.31,25930.0,160.178,160.6558,159.8694,160.5662,25930.0
2024-07-16 12:40:00,161.26,161.47,160.81,161.4,10046.0,160.5164,160.7255,160.0685,160.6558,10046.0
2024-07-16 12:50:00,161.39,161.62,161.29,161.58,13374.0,160.6458,160.8748,160.5463,160.835,13374.0
2024-07-16 13:00:00,161.54,161.54,161.23,161.47,17829.0,160.7951,160.7951,160.4866,160.7255,17829.0
2024-07-16 13:10:00,161.43,161.47,161.12,161.15,8720.0,160.6857,160.7255,160.3771,160.4069,8720.0
2024-07-16 13:20:00,161.21,161.4,161.05,161.13,8502.0,160.4667,160.6558,160.3074,160.387,8502.0
2024-07-16 13:30:00,161.09,161.19,160.78,161.13,8835.0,160.3472,160.4468,160.0387,160.387,8835.0
2024-07-16 13:40:00,161.05,161.41,161.0,161.26,7225.0,160.3074,160.6657,160.2576,160.5164,7225.0
2024-07-16 13:50:00,161.27,161.35,161.16,161.31,6987.0,160.5264,160.606,160.4169,160.5662,6987.0
2024-07-16 14:00:00,161.19,161.27,161.06,161.09,8716.0,160.4468,160.5264,160.3174,160.3472,8716.0
2024-07-16 14:10:00,161.1,161.15,160.88,161.03,14332.0,160.3572,160.4069,160.1382,160.2875,14332.0
2024-07-16 14:20:00,160.9,161.4,160.9,161.32,2765.0,160.1581,160.6558,160.1581,160.5762,2765.0
2024-07-16 14:30:00,161.34,161.74,161.34,161.74,2626.0,160.5961,160.9942,160.5961,160.9942,2626.0
2024-07-16 14:40:00,161.75,162.1,161.74,161.98,6292.0,161.0042,161.3526,160.9942,161.2331,6292.0
2024-07-16 14:50:00,161.97,162.29,161.86,162.25,6552.0,161.2232,161.5417,161.1137,161.5019,6552.0
2024-07-16 15:00:00,162.25,162.33,162.08,162.29,4427.0,161.5019,161.5815,161.3327,161.5417,4427.0
2024-07-16 15:10:00,162.12,162.28,161.83,161.93,7277.0,161.3725,161.5317,161.0838,161.1833,7277.0
2024-07-16 15:20:00,161.87,162.63,161.86,162.56,11782.0,161.1236,161.8801,161.1137,161.8104,11782.0
2024-07-16 15:30:00,162.54,162.87,162.46,162.81,11593.0,161.7905,162.119,161.7109,162.0593,11593.0
2024-07-16 15:40:00,162.81,162.83,162.58,162.65,17455.0,162.0593,162.0792,161.8304,161.9,17455.0
2024-07-16 15:50:00,162.66,163.21,162.61,162.98,114040.0,161.91,162.4574,161.8602,162.2285,114040.0
2024-07-17 09:30:00,158.74,159.68,157.28,159.46,37340.0,158.0081,158.9437,156.5548,158.7247,37340.0
2024-07-17 09:40:00,158.85,159.06,157.84,158.04,22309.0,158.1175,158.3266,157.1122,157.3113,22309.0
2024-07-17 09:50:00,158.28,158.47,157.73,158.15,13242.0,157.5502,157.7393,157.0027,157.4208,13242.0
2024-07-17 10:00:00,158.2,158.2,157.0,157.12,19207.0,157.4705,157.4705,156.2761,156.3955,19207.0
2024-07-17 10:10:00,157.07,158.33,157.06,158.05,21999.0,156.3458,157.5999,156.3358,157.3212,21999.0
2024-07-17 10:20:00,158.04,158.29,157.7,158.18,11624.0,157.3113,157.5601,156.9729,157.4506,11624.0
2024-07-17 10:30:00,158.06,158.64,158.06,158.17,25095.0,157.3312,157.9085,157.3312,157.4407,25095.0
2024-07-17 10:40:00,158.2,159.02,158.19,158.57,22601.0,157.4705,158.2868,157.4606,157.8388,22601.0
2024-07-17 10:50:00,158.56,158.57,158.11,158.42,28612.0,157.8289,157.8388,157.381,157.6895,28612.0
2024-07-17 11:00:00,158.36,158.51,157.6,157.97,23385.0,157.6298,157.7791,156.8733,157.2416,23385.0
2024-07-17 11:10:00,157.95,158.2,157.56,158.2,9648.0,157.2217,157.4705,156.8335,157.4705,9648.0
2024-07-17 11:20:00,158.19,158.47,157.9,158.24,12040.0,157.4606,157.7393,157.1719,157.5104,12040.0
2024-07-17 11:30:00,158.22,158.27,157.34,157.43,23778.0,157.4905,157.5402,156.6145,156.7041,23778.0
2024-07-17 11:40:00,157.4,157.4,156.6,156.73,24910.0,156.6742,156.6742,155.8779,156.0073,24910.0
2024-07-17 11:50:00,156.84,157.66,156.58,157.49,20821.0,156.1168,156.933,155.858,156.7638,20821.0
2024-07-17 12:00:00,157.47,157.67,157.18,157.19,15785.0,156.7439,156.943,156.4552,156.4652,15785.0
2024-07-17 12:10:00,157.19,157.22,156.73,157.08,11314.0,156.4652,156.4951,156.0073,156.3557,11314.0
2024-07-17 12:20:00,157.08,157.32,156.51,156.52,8749.0,156.3557,156.5946,155.7883,155.7983,8749.0
2024-07-17 12:30:00,156.63,156.88,156.09,156.43,22837.0,155.9078,156.1566,155.3703,155.7087,22837.0
2024-07-17 12:40:00,156.48,156.49,155.91,156.04,24232.0,155.7585,155.7684,155.1911,155.3205,24232.0
2024-07-17 12:50:00,155.96,156.42,155.9,156.14,46811.0,155.2409,155.6988,155.1812,155.42,46811.0
2024-07-17 13:00:00,156.12,156.42,155.92,156.2,19146.0,155.4001,155.6988,155.2011,155.4798,19146.0
2024-07-17 13:10:00,156.3,156.46,155.74,155.98,31141.0,155.5793,155.7386,155.0219,155.2608,31141.0
2024-07-17 13:20:00,155.81,156.14,155.47,155.68,35874.0,155.0916,155.42,154.7531,154.9622,35874.0
2024-07-17 13:30:00,155.63,156.24,155.58,155.58,7442.0,154.9124,155.5196,154.8626,154.8626,7442.0
2024-07-17 13:40:00,155.58,156.2,155.48,155.93,9516.0,154.8626,155.4798,154.7631,155.211,9516.0
2024-07-17 13:50:00,155.92,155.94,155.57,155.65,10974.0,155.2011,155.221,154.8527,154.9323,10974.0
2024-07-17 14:00:00,155.61,155.66,155.04,155.4,14780.0,154.8925,154.9423,154.3251,154.6835,14780.0
2024-07-17 14:10:00,155.47,155.58,155.2,155.22,25798.0,154.7531,154.8626,154.4844,154.5043,25798.0
2024-07-17 14:20:00,155.27,155.43,154.94,154.98,14692.0,154.5541,154.7133,154.2256,154.2654,14692.0
2024-07-17 14:30:00,154.91,155.12,154.62,154.85,16924.0,154.1957,154.4047,153.9071,154.136,16924.0
2024-07-17 14:40:00,154.92,154.98,154.61,154.64,9978.0,154.2057,154.2654,153.8971,153.927,9978.0
2024-07-17 14:50:00,154.63,154.98,154.47,154.82,14611.0,153.917,154.2654,153.7577,154.1061,14611.0
2024-07-17 15:00:00,154.81,154.97,153.98,154.08,21599.0,154.0962,154.2554,153.27,153.3695,21599.0
2024-07-17 15:10:00,154.14,154.33,153.54,153.81,24978.0,153.4293,153.6184,152.832,153.1008,24978.0
2024-07-17 15:20:00,153.83,154.58,153.73,154.45,48845.0,153.1207,153.8672,153.0212,153.7378,48845.0
2024-07-17 15:30:00,154.48,154.74,154.37,154.4,31098.0,153.7677,154.0265,153.6582,153.6881,31098.0
2024-07-17 15:40:00,154.46,154.91,154.41,154.88,35368.0,153.7478,154.1957,153.698,154.1659,35368.0
2024-07-17 15:50:00,154.92,154.93,152.16,152.28,502470.0,154.2057,154.2156,151.4584,151.5778,502470.0
2024-07-18 09:30:00,151.6,153.53,149.08,150.22,158542.0,150.901,152.8221,148.3926,149.5273,158542.0
2024-07-18 09:40:00,150.05,150.12,148.36,150.0,55719.0,149.3581,149.4278,147.6759,149.3084,55719.0
2024-07-18 09:50:00,150.14,151.7,150.04,151.63,34566.0,149.4477,151.0005,149.3482,150.9308,34566.0
2024-07-18 10:00:00,151.7,152.13,150.86,151.53,32926.0,151.0005,151.4285,150.1644,150.8313,32926.0
2024-07-18 10:10:00,151.69,151.91,151.06,151.16,19054.0,150.9906,151.2095,150.3635,150.463,19054.0
2024-07-18 10:20:00,151.12,151.28,150.84,150.84,13848.0,150.4232,150.5825,150.1445,150.1445,13848.0
2024-07-18 10:30:00,150.83,150.86,149.4,149.65,23939.0,150.1345,150.1644,148.7111,148.96,23939.0
2024-07-18 10:40:00,149.63,149.63,147.69,148.55,44031.0,148.9401,148.9401,147.009,147.865,44031.0
2024-07-18 10:50:00,148.63,150.18,148.38,150.14,17403.0,147.9447,149.4875,147.6958,149.4477,17403.0
2024-07-18 11:00:00,149.88,150.44,149.09,149.46,35854.0,149.1889,149.7463,148.4026,148.7708,35854.0
2024-07-18 11:10:00,149.43,150.38,149.43,149.54,69509.0,148.741,149.6866,148.741,148.8505,69509.0
2024-07-18 11:20:00,149.64,150.11,149.46,149.59,22974.0,148.95,149.4178,148.7708,148.9002,22974.0
2024-07-18 11:30:00,149.58,150.27,149.08,150.24,82643.0,148.8903,149.5771,148.3926,149.5472,82643.0
2024-07-18 11:40:00,150.33,150.33,148.45,148.45,20308.0,149.6368,149.6368,147.7655,147.7655,20308.0
2024-07-18 11:50:00,148.38,148.87,148.17,148.24,23356.0,147.6958,148.1836,147.4868,147.5565,23356.0
2024-07-18 12:00:00,148.21,148.4,147.66,148.4,35391.0,147.5266,147.7157,146.9791,147.7157,35391.0
2024-07-18 12:10:00,148.47,148.84,148.32,148.73,11495.0,147.7854,148.1537,147.6361,148.0442,11495.0
2024-07-18 12:20:00,148.84,149.55,148.78,149.29,10794.0,148.1537,148.8604,148.094,148.6016,10794.0
2024-07-18 12:30:00,149.23,150.32,149.04,150.13,10829.0,148.5419,149.6269,148.3528,149.4378,10829.0
2024-07-18 12:40:00,149.98,150.34,149.75,149.98,7582.0,149.2884,149.6468,149.0595,149.2884,7582.0
2024-07-18 12:50:00,149.87,150.46,149.81,150.46,10143.0,149.179,149.7662,149.1192,149.7662,10143.0
2024-07-18 13:00:00,150.53,150.75,149.58,149.81,6070.0,149.8359,150.0549,148.8903,149.1192,6070.0
2024-07-18 13:10:00,149.93,150.6,149.93,150.47,11026.0,149.2387,149.9056,149.2387,149.7762,11026.0
2024-07-18 13:20:00,150.44,150.8,149.84,149.95,14674.0,149.7463,150.1047,149.1491,149.2586,14674.0
2024-07-18 13:30:00,150.01,150.51,149.82,149.82,51830.0,149.3183,149.816,149.1292,149.1292,51830.0
2024-07-18 13:40:00,149.87,149.91,149.49,149.49,64151.0,149.179,149.2188,148.8007,148.8007,64151.0
2024-07-18 13:50:00,149.35,149.35,148.22,148.23,14874.0,148.6614,148.6614,147.5366,147.5465,14874.0
2024-07-18 14:00:00,148.24,148.36,147.73,148.36,14705.0,147.5565,147.6759,147.0488,147.6759,14705.0
2024-07-18 14:10:00,148.3,148.3,147.84,148.06,15926.0,147.6162,147.6162,147.1583,147.3773,15926.0
2024-07-18 14:20:00,148.12,148.69,148.05,148.36,9948.0,147.437,148.0044,147.3673,147.6759,9948.0
2024-07-18 14:30:00,148.34,148.58,148.05,148.05,22575.0,147.656,147.8949,147.3673,147.3673,22575.0
2024-07-18 14:40:00,148.01,148.22,147.67,147.89,10712.0,147.3275,147.5366,146.9891,147.2081,10712.0
2024-07-18 14:50:00,147.9,148.33,147.71,148.2,14389.0,147.218,147.6461,147.0289,147.5167,14389.0
2024-07-18 15:00:00,148.29,148.6,148.01,148.16,15995.0,147.6062,147.9148,147.3275,147.4768,15995.0
2024-07-18 15:10:00,148.19,148.21,147.43,147.62,40151.0,147.5067,147.5266,146.7502,146.9393,40151.0
2024-07-18 15:20:00,147.55,147.77,147.14,147.77,53648.0,146.8697,147.0886,146.4615,147.0886,53648.0
2024-07-18 15:30:00,147.72,148.62,147.61,148.59,27317.0,147.0389,147.9347,146.9294,147.9049,27317.0
2024-07-18 15:40:00,148.64,150.6,148.64,150.6,27139.0,147.9546,149.9056,147.9546,149.9056,27139.0
2024-07-18 15:50:00,150.53,150.55,148.83,149.54,183955.0,149.8359,149.8558,148.1438,148.8505,183955.0
2024-07-19 09:30:00,149.35,149.72,148.25,149.38,74847.0,148.6614,149.0296,147.5664,148.6912,74847.0
2024-07-19 09:40:00,149.25,149.74,148.33,148.71,13402.0,148.5618,149.0496,147.6461,148.0243,13402.0
2024-07-19 09:50:00,148.72,149.84,148.71,149.34,16757.0,148.0343,149.1491,148.0243,148.6514,16757.0
2024-07-19 10:00:00,149.34,150.28,148.84,149.82,6862.0,148.6514,149.5871,148.1537,149.1292,6862.0
2024-07-19 10:10:00,149.97,150.07,149.55,149.66,7372.0,149.2785,149.378,148.8604,148.9699,7372.0
2024-07-19 10:20:00,149.75,149.8,149.08,149.19,7473.0,149.0595,149.1093,148.3926,148.5021,7473.0
2024-07-19 10:30:00,149.28,149.46,148.73,149.3,5502.0,148.5917,148.7708,148.0442,148.6116,5502.0
2024-07-19 10:40:00,149.43,149.43,148.76,149.14,8023.0,148.741,148.741,148.0741,148.4523,8023.0
2024-07-19 10:50:00,149.08,149.24,148.73,149.12,5069.0,148.3926,148.5519,148.0442,148.4324,5069.0
2024-07-19 11:00:00,149.3,150.02,149.07,149.07,4015.0,148.6116,149.3283,148.3826,148.3826,4015.0
2024-07-19 11:10:00,148.86,149.44,148.81,149.28,6140.0,148.1736,148.7509,148.1238,148.5917,6140.0
2024-07-19 11:20:00,149.35,149.41,148.49,148.51,6220.0,148.6614,148.7211,147.8053,147.8252,6220.0
2024-07-19 11:30:00,148.74,149.06,148.34,148.34,6798.0,148.0542,148.3727,147.656,147.656,6798.0
2024-07-19 11:40:00,148.52,148.75,148.2,148.67,26452.0,147.8352,148.0641,147.5167,147.9845,26452.0
2024-07-19 11:50:00,148.68,149.15,148.46,149.15,12673.0,147.9944,148.4623,147.7755,148.4623,12673.0
2024-07-19 12:00:00,149.11,149.24,148.47,148.62,13578.0,148.4225,148.5519,147.7854,147.9347,13578.0
2024-07-19 12:10:00,148.63,149.09,148.53,148.59,8045.0,147.9447,148.4026,147.8451,147.9049,8045.0
2024-07-19 12:20:00,148.61,148.61,148.16,148.31,5508.0,147.9248,147.9248,147.4768,147.6261,5508.0
2024-07-19 12:30:00,148.28,148.48,148.07,148.24,11005.0,147.5963,147.7954,147.3873,147.5565,11005.0
2024-07-19 12:40:00,148.3,148.52,147.7,147.89,13048.0,147.6162,147.8352,147.019,147.2081,13048.0
2024-07-19 12:50:00,147.85,148.14,147.71,148.03,7644.0,147.1683,147.4569,147.0289,147.3474,7644.0
2024-07-19 13:00:00,147.98,148.09,147.61,147.66,5127.0,147.2977,147.4072,146.9294,146.9791,5127.0
2024-07-19 13:10:00,147.7,147.75,147.17,147.24,8001.0,147.019,147.0687,146.4914,146.5611,8001.0
2024-07-19 13:20:00,147.23,147.23,146.47,146.66,40800.0,146.5511,146.5511,145.7946,145.9838,40800.0
2024-07-19 13:30:00,146.66,147.04,146.35,147.02,53333.0,145.9838,146.362,145.6752,146.3421,53333.0
2024-07-19 13:40:00,147.0,147.2,146.42,147.16,14375.0,146.3222,146.5213,145.7449,146.4815,14375.0
2024-07-19 13:50:00,147.09,147.11,146.69,147.03,25738.0,146.4118,146.4317,146.0136,146.3521,25738.0
2024-07-19 14:00:00,147.02,147.43,146.88,147.43,4355.0,146.3421,146.7502,146.2027,146.7502,4355.0
2024-07-19 14:10:00,147.26,147.51,147.07,147.15,4522.0,146.581,146.8298,146.3919,146.4715,4522.0
2024-07-19 14:20:00,147.09,147.16,146.7,146.72,8206.0,146.4118,146.4815,146.0236,146.0435,8206.0
2024-07-19 14:30:00,146.66,147.02,146.62,146.68,17126.0,145.9838,146.3421,145.9439,146.0037,17126.0
2024-07-19 14:40:00,146.74,146.77,146.42,146.58,39614.0,146.0634,146.0932,145.7449,145.9041,39614.0
2024-07-19 14:50:00,146.63,147.01,146.59,146.99,22383.0,145.9539,146.3321,145.9141,146.3122,22383.0
2024-07-19 15:00:00,146.95,147.88,146.95,147.6,33335.0,146.2724,147.1981,146.2724,146.9194,33335.0
2024-07-19 15:10:00,147.65,148.0,147.49,147.85,15423.0,146.9692,147.3176,146.8099,147.1683,15423.0
2024-07-19 15:20:00,148.04,148.25,147.87,148.16,15185.0,147.3574,147.5664,147.1882,147.4768,15185.0
2024-07-19 15:30:00,148.1,148.1,147.25,147.3,16741.0,147.4171,147.4171,146.571,146.6208,16741.0
2024-07-19 15:40:00,147.3,147.5,146.26,146.31,26165.0,146.6208,146.8199,145.5856,145.6354,26165.0
2024-07-19 15:50:00,146.26,146.46,146.0,146.43,169946.0,145.5856,145.7847,145.3268,145.7548,169946.0
2024-07-22 09:30:00,151.0,151.0,149.48,150.45,42425.0,150.3037,150.3037,148.7908,149.7563,42425.0
2024-07-22 09:40:00,150.46,151.82,150.45,151.13,49556.0,149.7662,151.12,149.7563,150.4331,49556.0
2024-07-22 09:50:00,151.21,151.25,150.0,150.0,37049.0,150.5128,150.5526,149.3084,149.3084,37049.0
2024-07-22 10:00:00,149.85,150.15,149.1,149.3,14337.0,149.159,149.4577,148.4125,148.6116,14337.0
2024-07-22 10:10:00,149.54,150.36,149.17,149.75,54384.0,148.8505,149.6667,148.4822,149.0595,54384.0
2024-07-22 10:20:00,149.8,150.09,149.41,149.98,71508.0,149.1093,149.3979,148.7211,149.2884,71508.0
2024-07-22 10:30:00,150.06,150.95,149.75,150.87,66837.0,149.3681,150.254,149.0595,150.1743,66837.0
2024-07-22 10:40:00,150.81,151.05,150.59,150.92,11527.0,150.1146,150.3535,149.8956,150.2241,11527.0
2024-07-22 10:50:00,150.95,151.17,150.65,150.97,18383.0,150.254,150.473,149.9554,150.2739,18383.0
2024-07-22 11:00:00,151.02,151.75,150.8,150.81,9623.0,150.3237,151.0503,150.1047,150.1146,9623.0
2024-07-22 11:10:00,150.69,151.37,150.69,151.02,6299.0,149.9952,150.672,149.9952,150.3237,6299.0
2024-07-22 11:20:00,150.98,151.51,150.82,150.87,7363.0,150.2838,150.8114,150.1246,150.1743,7363.0
2024-07-22 11:30:00,150.7,150.83,150.22,150.69,10725.0,150.0051,150.1345,149.5273,149.9952,10725.0
2024-07-22 11:40:00,150.64,150.86,150.36,150.86,8078.0,149.9454,150.1644,149.6667,150.1644,8078.0
2024-07-22 11:50:00,151.0,151.52,150.75,151.33,3589.0,150.3037,150.8213,150.0549,150.6322,3589.0
2024-07-22 12:00:00,151.3,151.68,151.12,151.5,5813.0,150.6024,150.9806,150.4232,150.8014,5813.0
2024-07-22 12:10:00,151.63,151.69,151.25,151.49,6422.0,150.9308,150.9906,150.5526,150.7915,6422.0
2024-07-22 12:20:00,151.47,151.73,151.38,151.55,11657.0,150.7716,151.0304,150.682,150.8512,11657.0
2024-07-22 12:30:00,151.55,151.8,151.4,151.63,19224.0,150.8512,151.1001,150.7019,150.9308,19224.0
2024-07-22 12:40:00,151.75,151.75,151.5,151.7,29728.0,151.0503,151.0503,150.8014,151.0005,29728.0
2024-07-22 12:50:00,151.76,152.1,151.63,151.91,47791.0,151.0602,151.3987,150.9308,151.2095,47791.0
2024-07-22 13:00:00,152.03,152.79,151.94,152.59,11829.0,151.329,152.0855,151.2394,151.8864,11829.0
2024-07-22 13:10:00,152.6,152.61,152.21,152.38,5968.0,151.8964,151.9063,151.5082,151.6774,5968.0
2024-07-22 13:20:00,152.33,152.41,151.99,152.36,4125.0,151.6276,151.7072,151.2892,151.6575,4125.0
2024-07-22 13:30:00,152.46,153.12,152.34,152.93,9471.0,151.757,152.414,151.6376,152.2248,9471.0
2024-07-22 13:40:00,152.89,153.37,152.82,153.18,11782.0,152.185,152.6628,152.1154,152.4737,11782.0
2024-07-22 13:50:00,153.27,153.33,152.67,152.73,23918.0,152.5633,152.623,151.966,152.0258,23918.0
2024-07-22 14:00:00,152.75,153.18,152.48,153.18,11611.0,152.0457,152.4737,151.7769,152.4737,11611.0
2024-07-22 14:10:00,153.22,153.57,152.93,153.57,10406.0,152.5135,152.8619,152.2248,152.8619,10406.0
2024-07-22 14:20:00,153.55,153.72,153.3,153.36,8273.0,152.842,153.0112,152.5931,152.6529,8273.0
2024-07-22 14:30:00,153.3,153.88,153.3,153.79,13244.0,152.5931,153.1705,152.5931,153.0809,13244.0
2024-07-22 14:40:00,153.63,153.77,153.45,153.75,10130.0,152.9216,153.061,152.7424,153.0411,10130.0
2024-07-22 14:50:00,153.75,153.8,153.5,153.53,11595.0,153.0411,153.0908,152.7922,152.8221,11595.0
2024-07-22 15:00:00,153.48,153.97,153.09,153.86,14686.0,152.7723,153.2601,152.3841,153.1506,14686.0
2024-07-22 15:10:00,153.92,154.29,153.9,154.17,13582.0,153.2103,153.5786,153.1904,153.4591,13582.0
2024-07-22 15:20:00,154.13,154.34,153.9,154.06,25103.0,153.4193,153.6283,153.1904,153.3496,25103.0
2024-07-22 15:30:00,154.06,154.44,153.81,154.39,18807.0,153.3496,153.7279,153.1008,153.6781,18807.0
2024-07-22 15:40:00,154.36,155.18,154.33,155.06,35958.0,153.6483,154.4645,153.6184,154.345,35958.0
2024-07-22 15:50:00,155.0,155.1,153.82,154.47,240612.0,154.2853,154.3848,153.1107,153.7577,240612.0
2024-07-23 09:30:00,152.34,153.67,151.56,152.84,28657.0,151.6376,152.9614,150.8612,152.1353,28657.0
2024-07-23 09:40:00,152.53,154.11,152.53,153.59,9685.0,151.8267,153.3994,151.8267,152.8818,9685.0
2024-07-23 09:50:00,153.28,153.74,153.02,153.51,9163.0,152.5732,153.0311,152.3144,152.8022,9163.0
2024-07-23 10:00:00,153.46,153.86,152.9,153.64,6758.0,152.7524,153.1506,152.195,152.9316,6758.0
2024-07-23 10:10:00,153.62,154.11,153.32,153.79,16932.0,152.9117,153.3994,152.613,153.0809,16932.0
2024-07-23 10:20:00,153.84,154.14,153.47,153.81,31943.0,153.1307,153.4293,152.7624,153.1008,31943.0
2024-07-23 10:30:00,153.68,153.94,152.91,153.06,24954.0,152.9714,153.2302,152.2049,152.3542,24954.0
2024-07-23 10:40:00,153.04,153.16,152.4,152.51,9014.0,152.3343,152.4538,151.6973,151.8068,9014.0
2024-07-23 10:50:00,152.65,152.97,152.43,152.68,7919.0,151.9461,152.2647,151.7272,151.976,7919.0
2024-07-23 11:00:00,152.79,152.93,152.52,152.71,13025.0,152.0855,152.2248,151.8167,152.0059,13025.0
2024-07-23 11:10:00,152.74,153.3,152.66,153.11,9076.0,152.0357,152.5931,151.9561,152.404,9076.0
2024-07-23 11:20:00,153.13,153.32,152.77,152.91,8543.0,152.4239,152.613,152.0656,152.2049,8543.0
2024-07-23 11:30:00,152.79,153.1,152.63,152.98,4716.0,152.0855,152.3941,151.9262,152.2746,4716.0
2024-07-23 11:40:00,152.97,153.17,152.76,153.1,7482.0,152.2647,152.4637,152.0556,152.3941,7482.0
2024-07-23 11:50:00,153.03,153.15,152.74,152.82,10171.0,152.3244,152.4438,152.0357,152.1154,10171.0
2024-07-23 12:00:00,152.93,153.12,152.73,153.03,3201.0,152.2248,152.414,152.0258,152.3244,3201.0
2024-07-23 12:10:00,152.96,153.02,152.6,152.63,9311.0,152.2547,152.3144,151.8964,151.9262,9311.0
2024-07-23 12:20:00,152.69,152.7,152.0,152.4,16115.0,151.986,151.9959,151.2991,151.6973,16115.0
2024-07-23 12:30:00,152.31,152.39,152.18,152.3,3440.0,151.6077,151.6873,151.4783,151.5978,3440.0
2024-07-23 12:40:00,152.33,152.54,152.24,152.45,3358.0,151.6276,151.8366,151.538,151.7471,3358.0
2024-07-23 12:50:00,152.42,152.44,152.24,152.3,6013.0,151.7172,151.7371,151.538,151.5978,6013.0
2024-07-23 13:00:00,152.27,152.65,152.26,152.37,36144.0,151.5679,151.9461,151.5579,151.6674,36144.0
2024-07-23 13:10:00,152.29,152.43,152.04,152.07,13083.0,151.5878,151.7272,151.3389,151.3688,13083.0
2024-07-23 13:20:00,152.14,152.45,152.11,152.41,7404.0,151.4385,151.7471,151.4086,151.7072,7404.0
2024-07-23 13:30:00,152.32,152.41,152.15,152.26,10099.0,151.6177,151.7072,151.4484,151.5579,10099.0
2024-07-23 13:40:00,152.3,152.42,152.05,152.39,4376.0,151.5978,151.7172,151.3489,151.6873,4376.0
2024-07-23 13:50:00,152.3,152.6,152.26,152.55,3319.0,151.5978,151.8964,151.5579,151.8466,3319.0
2024-07-23 14:00:00,152.55,153.12,152.54,153.12,3134.0,151.8466,152.414,151.8366,152.414,3134.0
2024-07-23 14:10:00,153.09,153.14,152.93,152.93,2921.0,152.3841,152.4339,152.2248,152.2248,2921.0
2024-07-23 14:20:00,152.93,152.95,152.65,152.84,6515.0,152.2248,152.2448,151.9461,152.1353,6515.0
2024-07-23 14:30:00,152.82,153.25,152.66,153.25,3376.0,152.1154,152.5434,151.9561,152.5434,3376.0
2024-07-23 14:40:00,153.17,153.25,152.95,153.25,3752.0,152.4637,152.5434,152.2448,152.5434,3752.0
2024-07-23 14:50:00,153.27,153.39,153.14,153.39,3977.0,152.5633,152.6827,152.4339,152.6827,3977.0
2024-07-23 15:00:00,153.37,153.59,153.31,153.37,6000.0,152.6628,152.8818,152.6031,152.6628,6000.0
2024-07-23 15:10:00,153.41,153.51,153.21,153.24,3415.0,152.7026,152.8022,152.5036,152.5334,3415.0
2024-07-23 15:20:00,153.27,153.55,153.22,153.22,6882.0,152.5633,152.842,152.5135,152.5135,6882.0
2024-07-23 15:30:00,153.22,153.23,152.85,153.05,10105.0,152.5135,152.5235,152.1452,152.3443,10105.0
2024-07-23 15:40:00,153.06,153.06,152.57,152.8,11042.0,152.3542,152.3542,151.8665,152.0954,11042.0
2024-07-23 15:50:00,152.68,152.86,151.8,152.3,94935.0,151.976,152.1552,151.1001,151.5978,94935.0
2024-07-24 09:30:00,149.85,150.7,149.29,149.59,68176.0,149.159,150.0051,148.6016,148.9002,68176.0
2024-07-24 09:40:00,149.89,150.1,148.68,149.61,49668.0,149.1989,149.4079,147.9944,148.9202,49668.0
2024-07-24 09:50:00,149.49,149.49,148.53,148.85,15011.0,148.8007,148.8007,147.8451,148.1637,15011.0
2024-07-24 10:00:00,148.75,149.45,148.59,148.89,27973.0,148.0641,148.7609,147.9049,148.2035,27973.0
2024-07-24 10:10:00,148.94,148.95,148.01,148.31,25039.0,148.2532,148.2632,147.3275,147.6261,25039.0
2024-07-24 10:20:00,148.25,149.2,148.13,149.12,56866.0,147.5664,148.512,147.447,148.4324,56866.0
2024-07-24 10:30:00,149.04,149.41,148.61,148.66,51847.0,148.3528,148.7211,147.9248,147.9745,51847.0
2024-07-24 10:40:00,148.52,148.88,148.25,148.59,16358.0,147.8352,148.1935,147.5664,147.9049,16358.0
2024-07-24 10:50:00,148.69,149.15,148.34,149.05,13481.0,148.0044,148.4623,147.656,148.3627,13481.0
2024-07-24 11:00:00,148.98,149.13,148.62,148.95,53759.0,148.2931,148.4424,147.9347,148.2632,53759.0
2024-07-24 11:10:00,148.93,148.93,147.68,147.96,30945.0,148.2433,148.2433,146.9991,147.2778,30945.0
2024-07-24 11:20:00,147.94,148.0,147.19,147.74,36595.0,147.2579,147.3176,146.5113,147.0588,36595.0
2024-07-24 11:30:00,147.71,148.23,147.65,148.22,20502.0,147.0289,147.5465,146.9692,147.5366,20502.0
2024-07-24 11:40:00,148.1,148.35,147.69,147.78,5971.0,147.4171,147.666,147.009,147.0986,5971.0
2024-07-24 11:50:00,147.87,148.24,147.71,147.71,9026.0,147.1882,147.5565,147.0289,147.0289,9026.0
2024-07-24 12:00:00,147.81,147.97,147.48,147.8,8886.0,147.1285,147.2877,146.8,147.1185,8886.0
2024-07-24 12:10:00,147.96,148.15,147.53,147.88,7576.0,147.2778,147.4669,146.8497,147.1981,7576.0
2024-07-24 12:20:00,147.99,148.06,147.45,147.45,9111.0,147.3076,147.3773,146.7701,146.7701,9111.0
2024-07-24 12:30:00,147.43,147.68,147.25,147.25,9609.0,146.7502,146.9991,146.571,146.571,9609.0
2024-07-24 12:40:00,147.26,147.31,146.65,146.76,23876.0,146.581,146.6308,145.9738,146.0833,23876.0
2024-07-24 12:50:00,146.78,146.95,146.52,146.58,13350.0,146.1032,146.2724,145.8444,145.9041,13350.0
2024-07-24 13:00:00,146.59,146.92,146.43,146.83,13907.0,145.9141,146.2426,145.7548,146.153,13907.0
2024-07-24 13:10:00,146.78,147.39,146.78,147.28,10519.0,146.1032,146.7104,146.1032,146.6009,10519.0
2024-07-24 13:20:00,147.37,147.53,146.9,147.06,7262.0,146.6905,146.8497,146.2227,146.3819,7262.0
2024-07-24 13:30:00,147.0,147.24,146.75,147.08,8773.0,146.3222,146.5611,146.0733,146.4018,8773.0
2024-07-24 13:40:00,147.09,147.4,146.91,146.99,7206.0,146.4118,146.7203,146.2326,146.3122,7206.0
2024-07-24 13:50:00,146.97,147.12,146.78,146.78,9339.0,146.2923,146.4416,146.1032,146.1032,9339.0
2024-07-24 14:00:00,146.84,146.88,146.51,146.61,8973.0,146.1629,146.2027,145.8344,145.934,8973.0
2024-07-24 14:10:00,146.72,146.82,146.33,146.52,16979.0,146.0435,146.143,145.6553,145.8444,16979.0
2024-07-24 14:20:00,146.53,146.62,146.12,146.29,15638.0,145.8544,145.9439,145.4462,145.6155,15638.0
2024-07-24 14:30:00,146.27,146.38,145.91,145.96,28368.0,145.5956,145.705,145.2372,145.287,28368.0
2024-07-24 14:40:00,146.01,146.03,145.35,145.5,20193.0,145.3368,145.3567,144.6798,144.8291,20193.0
2024-07-24 14:50:00,145.55,145.93,145.37,145.76,36315.0,144.8789,145.2571,144.6997,145.0879,36315.0
2024-07-24 15:00:00,145.65,145.82,145.1,145.26,43581.0,144.9784,145.1476,144.4309,144.5902,43581.0
2024-07-24 15:10:00,145.31,145.41,145.13,145.23,17668.0,144.64,144.7395,144.4608,144.5604,17668.0
2024-07-24 15:20:00,145.26,145.48,144.64,144.67,35092.0,144.5902,144.8092,143.9731,144.0029,35092.0
2024-07-24 15:30:00,144.71,145.56,144.52,145.38,64435.0,144.0427,144.8888,143.8536,144.7097,64435.0
2024-07-24 15:40:00,145.38,145.69,145.21,145.41,77222.0,144.7097,145.0182,144.5404,144.7395,77222.0
2024-07-24 15:50:00,145.44,145.46,143.18,143.21,349142.0,144.7694,144.7893,142.5198,142.5497,349142.0
2024-07-25 09:30:00,128.5,129.0,121.13,123.13,324317.0,127.9075,128.4052,120.5715,122.5623,324317.0
2024-07-25 09:40:00,123.3,125.52,123.08,123.65,315732.0,122.7315,124.9412,122.5125,123.0799,315732.0
2024-07-25 09:50:00,123.7,124.95,121.27,123.02,189067.0,123.1296,124.3739,120.7108,122.4528,189067.0
2024-07-25 10:00:00,122.65,123.09,121.27,121.68,115910.0,122.0845,122.5224,120.7108,121.1189,115910.0
2024-07-25 10:10:00,121.74,124.39,120.35,123.54,174198.0,121.1787,123.8164,119.7951,122.9704,174198.0
2024-07-25 10:20:00,123.51,124.77,122.05,124.77,105208.0,122.9405,124.1947,121.4872,124.1947,105208.0
2024-07-25 10:30:00,124.77,125.77,124.4,125.15,92046.0,124.1947,125.1901,123.8264,124.5729,92046.0
2024-07-25 10:40:00,125.34,126.43,125.04,125.79,58474.0,124.7621,125.847,124.4634,125.21,58474.0
2024-07-25 10:50:00,125.95,127.09,125.93,126.68,106110.0,125.3692,126.504,125.3493,126.0959,106110.0
2024-07-25 11:00:00,126.7,126.72,124.41,125.05,58058.0,126.1158,126.1357,123.8364,124.4734,58058.0
2024-07-25 11:10:00,125.08,126.28,125.04,125.47,63819.0,124.5033,125.6977,124.4634,124.8915,63819.0
2024-07-25 11:20:00,125.47,125.55,124.51,125.55,138931.0,124.8915,124.9711,123.9359,124.9711,138931.0
2024-07-25 11:30:00,125.56,126.78,125.48,126.38,44320.0,124.981,126.1954,124.9014,125.7973,44320.0
2024-07-25 11:40:00,126.29,126.4,125.54,125.58,60975.0,125.7077,125.8172,124.9611,125.001,60975.0
2024-07-25 11:50:00,125.56,127.16,125.23,127.16,42500.0,124.981,126.5737,124.6526,126.5737,42500.0
2024-07-25 12:00:00,127.33,127.33,126.6,126.92,71113.0,126.7429,126.7429,126.0163,126.3348,71113.0
2024-07-25 12:10:00,126.88,127.94,126.87,127.82,56415.0,126.295,127.3501,126.285,127.2306,56415.0
2024-07-25 12:20:00,127.82,128.87,127.62,128.87,94173.0,127.2306,128.2758,127.0315,128.2758,94173.0
2024-07-25 12:30:00,128.82,129.33,128.52,128.69,79010.0,128.226,128.7337,127.9274,128.0966,79010.0
2024-07-25 12:40:00,128.66,128.78,127.95,128.2,39509.0,128.0668,128.1862,127.36,127.6089,39509.0
2024-07-25 12:50:00,128.19,128.57,127.76,128.53,19655.0,127.5989,127.9772,127.1709,127.9374,19655.0
2024-07-25 13:00:00,128.58,129.75,128.28,129.68,28686.0,127.9871,129.1517,127.6885,129.0821,28686.0
2024-07-25 13:10:00,129.62,129.98,128.16,128.28,32190.0,129.0223,129.3807,127.5691,127.6885,32190.0
2024-07-25 13:20:00,128.31,128.48,127.62,127.85,39188.0,127.7184,127.8876,127.0315,127.2605,39188.0
2024-07-25 13:30:00,127.78,127.91,126.85,127.45,34330.0,127.1908,127.3202,126.2651,126.8623,34330.0
2024-07-25 13:40:00,127.24,127.5,127.06,127.25,37955.0,126.6533,126.9121,126.4741,126.6633,37955.0
2024-07-25 13:50:00,127.18,127.6,127.0,127.37,62222.0,126.5936,127.0116,126.4144,126.7827,62222.0
2024-07-25 14:00:00,127.33,127.5,126.63,126.7,31267.0,126.7429,126.9121,126.0461,126.1158,31267.0
2024-07-25 14:10:00,126.62,126.82,126.37,126.77,28240.0,126.0362,126.2352,125.7873,126.1855,28240.0
2024-07-25 14:20:00,126.68,126.8,126.29,126.53,22772.0,126.0959,126.2153,125.7077,125.9466,22772.0
2024-07-25 14:30:00,126.51,127.0,126.51,126.65,26664.0,125.9267,126.4144,125.9267,126.066,26664.0
2024-07-25 14:40:00,126.72,126.88,125.47,125.52,30761.0,126.1357,126.295,124.8915,124.9412,30761.0
2024-07-25 14:50:00,125.61,125.81,125.34,125.42,67562.0,125.0308,125.2299,124.7621,124.8417,67562.0
2024-07-25 15:00:00,125.38,125.56,125.16,125.47,60441.0,124.8019,124.981,124.5829,124.8915,60441.0
2024-07-25 15:10:00,125.42,125.77,125.3,125.59,43503.0,124.8417,125.1901,124.7222,125.0109,43503.0
2024-07-25 15:20:00,125.54,126.65,125.52,126.34,47375.0,124.9611,126.066,124.9412,125.7575,47375.0
2024-07-25 15:30:00,126.35,126.39,125.32,125.59,78222.0,125.7674,125.8072,124.7422,125.0109,78222.0
2024-07-25 15:40:00,125.58,125.9,125.33,125.69,120125.0,125.001,125.3195,124.7521,125.1104,120125.0
2024-07-25 15:50:00,125.58,125.58,124.29,124.34,420524.0,125.001,125.001,123.7169,123.7667,420524.0
2024-07-26 09:30:00,125.16,126.27,124.01,125.55,74507.0,124.5829,125.6878,123.4382,124.9711,74507.0
2024-07-26 09:40:00,125.76,126.3,125.1,125.62,21683.0,125.1801,125.7176,124.5232,125.0408,21683.0
2024-07-26 09:50:00,125.59,126.55,125.59,126.47,17655.0,125.0109,125.9665,125.0109,125.8869,17655.0
2024-07-26 10:00:00,126.23,126.59,124.85,124.85,38657.0,125.648,126.0063,124.2743,124.2743,38657.0
2024-07-26 10:10:00,124.85,125.21,123.97,124.31,46940.0,124.2743,124.6327,123.3984,123.7368,46940.0
2024-07-26 10:20:00,124.37,124.62,123.97,123.97,16695.0,123.7965,124.0454,123.3984,123.3984,16695.0
2024-07-26 10:30:00,123.88,123.88,123.03,123.2,28987.0,123.3088,123.3088,122.4627,122.6319,28987.0
2024-07-26 10:40:00,123.29,124.01,123.19,123.73,20327.0,122.7215,123.4382,122.622,123.1595,20327.0
2024-07-26 10:50:00,123.7,124.37,123.67,124.37,34432.0,123.1296,123.7965,123.0998,123.7965,34432.0
2024-07-26 11:00:00,124.27,124.99,124.11,124.66,22977.0,123.697,124.4137,123.5377,124.0852,22977.0
2024-07-26 11:10:00,124.65,124.65,124.05,124.19,33185.0,124.0752,124.0752,123.478,123.6174,33185.0
2024-07-26 11:20:00,124.13,124.62,124.02,124.48,25778.0,123.5576,124.0454,123.4481,123.906,25778.0
2024-07-26 11:30:00,124.43,125.32,124.37,125.26,70038.0,123.8563,124.7422,123.7965,124.6824,70038.0
2024-07-26 11:40:00,125.32,125.33,124.66,125.11,25684.0,124.7422,124.7521,124.0852,124.5331,25684.0
2024-07-26 11:50:00,125.1,125.15,124.65,124.74,14797.0,124.5232,124.5729,124.0752,124.1648,14797.0
2024-07-26 12:00:00,124.81,124.89,124.62,124.85,23240.0,124.2345,124.3141,124.0454,124.2743,23240.0
2024-07-26 12:10:00,124.91,125.06,124.68,124.99,10345.0,124.334,124.4834,124.1051,124.4137,10345.0
2024-07-26 12:20:00,124.96,125.54,124.88,125.28,11599.0,124.3838,124.9611,124.3042,124.7023,11599.0
2024-07-26 12:30:00,125.27,125.64,125.27,125.64,6695.0,124.6924,125.0607,124.6924,125.0607,6695.0
2024-07-26 12:40:00,125.6,126.22,125.59,126.04,9822.0,125.0209,125.638,125.0109,125.4588,9822.0
2024-07-26 12:50:00,126.11,126.5,126.11,126.29,17862.0,125.5285,125.9167,125.5285,125.7077,17862.0
2024-07-26 13:00:00,126.25,126.43,125.85,125.85,13184.0,125.6679,125.847,125.2697,125.2697,13184.0
2024-07-26 13:10:00,125.85,126.22,125.83,126.17,7076.0,125.2697,125.638,125.2498,125.5882,7076.0
2024-07-26 13:20:00,126.16,126.35,125.98,126.29,18515.0,125.5783,125.7674,125.3991,125.7077,18515.0
2024-07-26 13:30:00,126.22,126.35,125.05,125.05,28254.0,125.638,125.7674,124.4734,124.4734,28254.0
2024-07-26 13:40:00,125.04,125.53,124.73,125.18,18406.0,124.4634,124.9512,124.1549,124.6028,18406.0
2024-07-26 13:50:00,125.23,125.4,124.92,125.28,13110.0,124.6526,124.8218,124.344,124.7023,13110.0
2024-07-26 14:00:00,125.26,125.4,125.11,125.28,8507.0,124.6824,124.8218,124.5331,124.7023,8507.0
2024-07-26 14:10:00,125.29,125.74,125.18,125.18,52645.0,124.7123,125.1602,124.6028,124.6028,52645.0
2024-07-26 14:20:00,125.13,125.63,124.97,125.39,10577.0,124.553,125.0507,124.3938,124.8118,10577.0
2024-07-26 14:30:00,125.38,125.5,125.15,125.29,16614.0,124.8019,124.9213,124.5729,124.7123,16614.0
2024-07-26 14:40:00,125.26,125.26,124.87,125.12,16166.0,124.6824,124.6824,124.2942,124.5431,16166.0
2024-07-26 14:50:00,125.13,125.15,124.44,124.47,11585.0,124.553,124.5729,123.8662,123.8961,11585.0
2024-07-26 15:00:00,124.44,124.44,123.92,124.36,16092.0,123.8662,123.8662,123.3486,123.7866,16092.0
2024-07-26 15:10:00,124.3,124.59,124.23,124.45,21376.0,123.7269,124.0155,123.6572,123.8762,21376.0
2024-07-26 15:20:00,124.45,125.31,124.43,125.23,18281.0,123.8762,124.7322,123.8563,124.6526,18281.0
2024-07-26 15:30:00,125.26,125.66,124.91,125.66,63683.0,124.6824,125.0806,124.334,125.0806,63683.0
2024-07-26 15:40:00,125.66,126.42,125.66,126.19,53593.0,125.0806,125.8371,125.0806,125.6081,53593.0
2024-07-26 15:50:00,126.26,126.53,125.56,126.46,213556.0,125.6778,125.9466,124.981,125.8769,213556.0
2024-07-29 09:30:00,128.37,129.35,127.21,129.35,31983.0,127.7781,128.7536,126.6234,128.7536,31983.0
2024-07-29 09:40:00,129.25,130.27,129.15,129.47,26274.0,128.654,129.6693,128.5545,128.873,26274.0
2024-07-29 09:50:00,129.56,129.71,129.04,129.48,30457.0,128.9626,129.1119,128.445,128.883,30457.0
2024-07-29 10:00:00,129.35,129.6,128.44,128.61,31704.0,128.7536,129.0024,127.8478,128.017,31704.0
2024-07-29 10:10:00,128.49,128.54,127.23,127.64,15669.0,127.8975,127.9473,126.6433,127.0515,15669.0
2024-07-29 10:20:00,127.64,128.51,127.53,128.5,22410.0,127.0515,127.9174,126.942,127.9075,22410.0
2024-07-29 10:30:00,128.59,128.72,128.25,128.46,16110.0,127.9971,128.1265,127.6586,127.8677,16110.0
2024-07-29 10:40:00,128.47,129.02,128.47,128.52,9561.0,127.8776,128.4251,127.8776,127.9274,9561.0
2024-07-29 10:50:00,128.46,128.81,128.18,128.19,14436.0,127.8677,128.2161,127.589,127.5989,14436.0
2024-07-29 11:00:00,128.2,128.22,127.7,127.77,11541.0,127.6089,127.6288,127.1112,127.1809,11541.0
2024-07-29 11:10:00,127.81,127.82,127.14,127.29,13789.0,127.2207,127.2306,126.5538,126.7031,13789.0
2024-07-29 11:20:00,127.29,128.13,127.24,127.97,13476.0,126.7031,127.5392,126.6533,127.3799,13476.0
2024-07-29 11:30:00,127.95,128.34,127.55,128.28,30292.0,127.36,127.7482,126.9619,127.6885,30292.0
2024-07-29 11:40:00,128.24,128.8,128.18,128.63,17230.0,127.6487,128.2061,127.589,128.0369,17230.0
2024-07-29 11:50:00,128.93,129.13,128.92,129.01,7440.0,128.3355,128.5346,128.3256,128.4151,7440.0
2024-07-29 12:00:00,128.96,129.33,128.92,129.28,10065.0,128.3654,128.7337,128.3256,128.6839,10065.0
2024-07-29 12:10:00,129.23,129.29,129.03,129.1,7398.0,128.6341,128.6938,128.435,128.5047,7398.0
2024-07-29 12:20:00,129.26,129.35,128.84,129.03,7665.0,128.664,128.7536,128.2459,128.435,7665.0
2024-07-29 12:30:00,128.92,129.36,128.83,129.36,15159.0,128.3256,128.7635,128.236,128.7635,15159.0
2024-07-29 12:40:00,129.39,129.7,129.26,129.58,5123.0,128.7934,129.102,128.664,128.9825,5123.0
2024-07-29 12:50:00,129.59,129.66,129.16,129.17,2911.0,128.9925,129.0621,128.5644,128.5744,2911.0
2024-07-29 13:00:00,129.01,129.25,129.01,129.24,6787.0,128.4151,128.654,128.4151,128.6441,6787.0
2024-07-29 13:10:00,129.28,129.53,129.19,129.47,4540.0,128.6839,128.9327,128.5943,128.873,4540.0
2024-07-29 13:20:00,129.36,129.36,128.57,128.59,8460.0,128.7635,128.7635,127.9772,127.9971,8460.0
2024-07-29 13:30:00,128.65,128.72,128.35,128.71,6682.0,128.0568,128.1265,127.7582,128.1165,6682.0
2024-07-29 13:40:00,128.75,128.87,128.56,128.63,8607.0,128.1563,128.2758,127.9672,128.0369,8607.0
2024-07-29 13:50:00,128.62,128.81,128.55,128.55,15232.0,128.0269,128.2161,127.9573,127.9573,15232.0
2024-07-29 14:00:00,128.51,128.69,128.3,128.49,7807.0,127.9174,128.0966,127.7084,127.8975,7807.0
2024-07-29 14:10:00,128.51,128.7,128.32,128.4,9718.0,127.9174,128.1066,127.7283,127.808,9718.0
2024-07-29 14:20:00,128.4,128.62,128.01,128.11,15043.0,127.808,128.0269,127.4198,127.5193,15043.0
2024-07-29 14:30:00,128.08,128.23,127.86,128.03,10781.0,127.4894,127.6387,127.2704,127.4397,10781.0
2024-07-29 14:40:00,128.08,128.3,127.83,127.83,9577.0,127.4894,127.7084,127.2406,127.2406,9577.0
2024-07-29 14:50:00,127.92,128.45,127.73,128.34,13331.0,127.3302,127.8577,127.141,127.7482,13331.0
2024-07-29 15:00:00,128.34,128.6,128.16,128.36,11453.0,127.7482,128.007,127.5691,127.7681,11453.0
2024-07-29 15:10:00,128.42,128.69,128.23,128.34,16314.0,127.8279,128.0966,127.6387,127.7482,16314.0
2024-07-29 15:20:00,128.52,128.81,128.5,128.58,13068.0,127.9274,128.2161,127.9075,127.9871,13068.0
2024-07-29 15:30:00,128.59,128.94,128.4,128.8,15722.0,127.9971,128.3455,127.808,128.2061,15722.0
2024-07-29 15:40:00,128.81,128.93,128.57,128.58,29986.0,128.2161,128.3355,127.9772,127.9871,29986.0
2024-07-29 15:50:00,128.57,128.81,127.81,127.96,222792.0,127.9772,128.2161,127.2207,127.37,222792.0
2024-07-30 09:30:00,128.59,128.7,127.79,128.15,17561.0,127.9971,128.1066,127.2008,127.5591,17561.0
2024-07-30 09:40:00,128.13,128.41,127.43,128.37,12467.0,127.5392,127.8179,126.8424,127.7781,12467.0
2024-07-30 09:50:00,128.3,128.31,127.54,127.63,29815.0,127.7084,127.7184,126.9519,127.0415,29815.0
2024-07-30 10:00:00,127.63,127.63,126.5,126.9,35427.0,127.0415,127.0415,125.9167,126.3149,35427.0
2024-07-30 10:10:00,126.84,126.97,126.2,126.36,16885.0,126.2551,126.3845,125.6181,125.7774,16885.0
2024-07-30 10:20:00,126.52,126.54,125.77,125.77,40131.0,125.9366,125.9565,125.1901,125.1901,40131.0
2024-07-30 10:30:00,125.8,125.99,125.15,125.48,21543.0,125.2199,125.4091,124.5729,124.9014,21543.0
2024-07-30 10:40:00,125.41,126.01,125.14,125.62,17291.0,124.8317,125.429,124.563,125.0408,17291.0
2024-07-30 10:50:00,125.65,125.8,125.3,125.42,9081.0,125.0706,125.2199,124.7222,124.8417,9081.0
2024-07-30 11:00:00,125.32,125.4,124.36,124.73,19798.0,124.7422,124.8218,123.7866,124.1549,19798.0
2024-07-30 11:10:00,124.81,125.32,124.68,125.24,12763.0,124.2345,124.7422,124.1051,124.6625,12763.0
2024-07-30 11:20:00,125.26,125.26,124.93,124.93,5489.0,124.6824,124.6824,124.354,124.354,5489.0
2024-07-30 11:30:00,125.0,125.0,123.95,124.01,13824.0,124.4236,124.4236,123.3785,123.4382,13824.0
2024-07-30 11:40:00,124.07,124.36,123.76,124.14,17129.0,123.4979,123.7866,123.1893,123.5676,17129.0
2024-07-30 11:50:00,123.95,124.38,123.95,124.19,9901.0,123.3785,123.8065,123.3785,123.6174,9901.0
2024-07-30 12:00:00,124.13,124.5,123.92,124.47,9473.0,123.5576,123.9259,123.3486,123.8961,9473.0
2024-07-30 12:10:00,124.47,124.76,124.4,124.7,7787.0,123.8961,124.1847,123.8264,124.125,7787.0
2024-07-30 12:20:00,124.69,124.69,123.78,124.01,11634.0,124.1151,124.1151,123.2093,123.4382,11634.0
2024-07-30 12:30:00,124.07,124.28,123.67,124.15,111593.0,123.4979,123.707,123.0998,123.5775,111593.0
2024-07-30 12:40:00,124.24,124.25,123.49,123.59,13266.0,123.6671,123.6771,122.9206,123.0201,13266.0
2024-07-30 12:50:00,123.61,123.61,122.36,122.36,22082.0,123.04,123.04,121.7958,121.7958,22082.0
2024-07-30 13:00:00,122.5,122.6,121.75,122.45,28925.0,121.9352,122.0347,121.1886,121.8854,28925.0
2024-07-30 13:10:00,122.48,122.86,122.32,122.77,13363.0,121.9152,122.2935,121.756,122.2039,13363.0
2024-07-30 13:20:00,122.84,123.2,122.83,123.09,28604.0,122.2736,122.6319,122.2636,122.5224,28604.0
2024-07-30 13:30:00,123.09,123.93,123.02,123.88,28720.0,122.5224,123.3586,122.4528,123.3088,28720.0
2024-07-30 13:40:00,123.87,123.99,123.52,123.81,26183.0,123.2988,123.4183,122.9505,123.2391,26183.0
2024-07-30 13:50:00,123.78,123.79,123.03,123.25,23019.0,123.2093,123.2192,122.4627,122.6817,23019.0
2024-07-30 14:00:00,123.24,123.51,122.85,123.12,17785.0,122.6717,122.9405,122.2835,122.5523,17785.0
2024-07-30 14:10:00,123.13,123.25,122.93,123.2,19605.0,122.5623,122.6817,122.3632,122.6319,19605.0
2024-07-30 14:20:00,123.29,123.51,123.06,123.23,17518.0,122.7215,122.9405,122.4926,122.6618,17518.0
2024-07-30 14:30:00,123.16,123.58,123.01,123.58,38332.0,122.5921,123.0102,122.4428,123.0102,38332.0
2024-07-30 14:40:00,123.59,123.76,122.84,122.94,12011.0,123.0201,123.1893,122.2736,122.3731,12011.0
2024-07-30 14:50:00,123.03,123.24,122.76,123.02,27139.0,122.4627,122.6717,122.194,122.4528,27139.0
2024-07-30 15:00:00,122.99,123.0,122.26,122.26,18015.0,122.4229,122.4329,121.6963,121.6963,18015.0
2024-07-30 15:10:00,122.3,122.38,121.84,121.93,35769.0,121.7361,121.8157,121.2782,121.3678,35769.0
2024-07-30 15:20:00,121.98,122.05,121.19,121.2,72517.0,121.4176,121.4872,120.6312,120.6412,72517.0
2024-07-30 15:30:00,121.2,121.52,120.55,120.75,68012.0,120.6412,120.9597,119.9941,120.1932,68012.0
2024-07-30 15:40:00,120.73,121.68,120.1,121.61,76443.0,120.1733,121.1189,119.5462,121.0493,76443.0
2024-07-30 15:50:00,121.57,121.89,121.18,121.33,318962.0,121.0094,121.328,120.6212,120.7706,318962.0
2024-07-31 09:30:00,126.75,128.64,125.93,128.46,109322.0,126.1656,128.0468,125.3493,127.8677,109322.0
2024-07-31 09:40:00,128.17,129.66,127.93,128.95,70114.0,127.579,129.0621,127.3401,128.3554,70114.0
2024-07-31 09:50:00,128.94,129.48,128.49,128.96,47490.0,128.3455,128.883,127.8975,128.3654,47490.0
2024-07-31 10:00:00,128.97,129.4,128.16,128.45,47016.0,128.3753,128.8033,127.5691,127.8577,47016.0
2024-07-31 10:10:00,128.57,128.61,127.02,127.43,55728.0,127.9772,128.017,126.4343,126.8424,55728.0
2024-07-31 10:20:00,127.3,127.33,126.79,126.93,12685.0,126.713,126.7429,126.2054,126.3447,12685.0
2024-07-31 10:30:00,127.02,127.04,126.22,126.93,36186.0,126.4343,126.4542,125.638,126.3447,36186.0
2024-07-31 10:40:00,127.06,127.07,126.1,126.15,11714.0,126.4741,126.4841,125.5186,125.5683,11714.0
2024-07-31 10:50:00,126.15,126.97,126.14,126.95,33713.0,125.5683,126.3845,125.5584,126.3646,33713.0
2024-07-31 11:00:00,126.96,127.12,126.47,126.81,14662.0,126.3746,126.5339,125.8869,126.2253,14662.0
2024-07-31 11:10:00,126.85,126.95,126.57,126.89,17296.0,126.2651,126.3646,125.9864,126.3049,17296.0
2024-07-31 11:20:00,126.93,127.37,126.7,127.2,10394.0,126.3447,126.7827,126.1158,126.6135,10394.0
2024-07-31 11:30:00,127.18,127.66,126.97,127.51,11711.0,126.5936,127.0714,126.3845,126.9221,11711.0
2024-07-31 11:40:00,127.55,127.98,127.45,127.81,10589.0,126.9619,127.3899,126.8623,127.2207,10589.0
2024-07-31 11:50:00,127.83,127.94,127.59,127.91,11542.0,127.2406,127.3501,127.0017,127.3202,11542.0
2024-07-31 12:00:00,127.91,128.16,127.61,128.04,11895.0,127.3202,127.5691,127.0216,127.4496,11895.0
2024-07-31 12:10:00,128.05,128.42,128.01,128.34,41721.0,127.4596,127.8279,127.4198,127.7482,41721.0
2024-07-31 12:20:00,128.34,128.55,128.0,128.02,32349.0,127.7482,127.9573,127.4098,127.4297,32349.0
2024-07-31 12:30:00,128.05,128.55,127.78,128.06,28639.0,127.4596,127.9573,127.1908,127.4695,28639.0
2024-07-31 12:40:00,128.16,128.5,128.16,128.47,8548.0,127.5691,127.9075,127.5691,127.8776,8548.0
2024-07-31 12:50:00,128.44,128.62,128.16,128.41,10570.0,127.8478,128.0269,127.5691,127.8179,10570.0
2024-07-31 13:00:00,128.44,128.72,128.24,128.24,9693.0,127.8478,128.1265,127.6487,127.6487,9693.0
2024-07-31 13:10:00,128.3,128.58,128.26,128.37,20095.0,127.7084,127.9871,127.6686,127.7781,20095.0
2024-07-31 13:20:00,128.35,128.51,128.07,128.51,33239.0,127.7582,127.9174,127.4795,127.9174,33239.0
2024-07-31 13:30:00,128.31,128.31,127.26,127.27,8583.0,127.7184,127.7184,126.6732,126.6832,8583.0
2024-07-31 13:40:00,127.18,127.55,126.93,127.5,13725.0,126.5936,126.9619,126.3447,126.9121,13725.0
2024-07-31 13:50:00,127.6,127.78,127.0,127.0,21177.0,127.0116,127.1908,126.4144,126.4144,21177.0
2024-07-31 14:00:00,126.98,127.73,126.98,127.7,10494.0,126.3945,127.141,126.3945,127.1112,10494.0
2024-07-31 14:10:00,127.67,128.48,127.62,128.41,8217.0,127.0813,127.8876,127.0315,127.8179,8217.0
2024-07-31 14:20:00,128.37,128.96,128.29,128.77,10231.0,127.7781,128.3654,127.6985,128.1762,10231.0
2024-07-31 14:30:00,128.81,129.1,128.63,129.05,14124.0,128.2161,128.5047,128.0369,128.455,14124.0
2024-07-31 14:40:00,129.05,129.88,129.05,129.82,20476.0,128.455,129.2811,128.455,129.2214,20476.0
2024-07-31 14:50:00,129.86,130.31,129.74,130.08,23530.0,129.2612,129.7091,129.1418,129.4802,23530.0
2024-07-31 15:00:00,130.06,130.18,129.22,129.22,18424.0,129.4603,129.5797,128.6242,128.6242,18424.0
2024-07-31 15:10:00,129.23,129.49,128.8,128.8,28760.0,128.6341,128.8929,128.2061,128.2061,28760.0
2024-07-31 15:20:00,128.75,129.1,128.21,128.48,38787.0,128.1563,128.5047,127.6188,127.8876,38787.0
2024-07-31 15:30:00,128.49,129.88,128.43,129.7,49931.0,127.8975,129.2811,127.8378,129.102,49931.0
2024-07-31 15:40:00,129.71,130.53,129.67,130.1,73674.0,129.1119,129.9281,129.0721,129.5001,73674.0
2024-07-31 15:50:00,130.03,131.58,129.87,131.25,578193.0,129.4304,130.9733,129.2712,130.6448,578193.0
2024-08-01 09:30:00,128.77,130.79,128.43,130.78,42754.0,128.1762,130.1869,127.8378,130.177,42754.0
2024-08-01 09:40:00,130.62,131.62,130.48,131.18,33492.0,130.0177,131.0131,129.8784,130.5751,33492.0
2024-08-01 09:50:00,131.16,131.16,129.74,129.83,20736.0,130.5552,130.5552,129.1418,129.2314,20736.0
2024-08-01 10:00:00,129.83,129.86,127.67,127.9,74745.0,129.2314,129.2612,127.0813,127.3103,74745.0
2024-08-01 10:10:00,127.72,127.72,126.7,126.8,146937.0,127.1311,127.1311,126.1158,126.2153,146937.0
2024-08-01 10:20:00,126.79,127.11,125.93,126.0,21742.0,126.2054,126.5239,125.3493,125.419,21742.0
2024-08-01 10:30:00,126.11,126.56,125.27,125.89,39446.0,125.5285,125.9764,124.6924,125.3095,39446.0
2024-08-01 10:40:00,125.9,126.01,124.2,124.63,82714.0,125.3195,125.429,123.6273,124.0553,82714.0
2024-08-01 10:50:00,124.84,125.2,124.07,124.69,76654.0,124.2644,124.6227,123.4979,124.1151,76654.0
2024-08-01 11:00:00,124.76,124.92,123.79,123.93,41612.0,124.1847,124.344,123.2192,123.3586,41612.0
2024-08-01 11:10:00,123.93,124.97,123.9,124.77,28511.0,123.3586,124.3938,123.3287,124.1947,28511.0
2024-08-01 11:20:00,124.79,124.97,124.16,124.23,12582.0,124.2146,124.3938,123.5875,123.6572,12582.0
2024-08-01 11:30:00,124.34,124.57,123.77,123.83,18196.0,123.7667,123.9956,123.1993,123.259,18196.0
2024-08-01 11:40:00,123.83,123.83,123.2,123.4,22946.0,123.259,123.259,122.6319,122.831,22946.0
2024-08-01 11:50:00,123.36,123.94,123.31,123.52,15173.0,122.7912,123.3685,122.7414,122.9505,15173.0
2024-08-01 12:00:00,123.46,124.12,123.4,123.81,16662.0,122.8907,123.5477,122.831,123.2391,16662.0
2024-08-01 12:10:00,123.81,124.15,123.44,123.78,8963.0,123.2391,123.5775,122.8708,123.2093,8963.0
2024-08-01 12:20:00,123.73,123.89,123.25,123.34,19809.0,123.1595,123.3187,122.6817,122.7713,19809.0
2024-08-01 12:30:00,123.3,123.41,122.5,123.1,29172.0,122.7315,122.841,121.9352,122.5324,29172.0
2024-08-01 12:40:00,123.02,123.58,122.69,122.94,30140.0,122.4528,123.0102,122.1243,122.3731,30140.0
2024-08-01 12:50:00,122.83,123.16,122.43,123.0,27259.0,122.2636,122.5921,121.8655,122.4329,27259.0
2024-08-01 13:00:00,123.0,123.07,122.0,122.14,29932.0,122.4329,122.5025,121.4375,121.5768,29932.0
2024-08-01 13:10:00,122.23,122.29,121.9,122.03,11953.0,121.6664,121.7261,121.3379,121.4673,11953.0
2024-08-01 13:20:00,121.94,122.38,121.45,122.3,42343.0,121.3777,121.8157,120.89,121.7361,42343.0
2024-08-01 13:30:00,122.24,122.33,121.33,121.41,22497.0,121.6764,121.7659,120.7706,120.8502,22497.0
2024-08-01 13:40:00,121.49,121.61,120.79,120.84,22446.0,120.9298,121.0493,120.233,120.2828,22446.0
2024-08-01 13:50:00,120.84,122.36,120.76,122.36,17755.0,120.2828,121.7958,120.2032,121.7958,17755.0
2024-08-01 14:00:00,122.32,122.48,121.78,121.86,13513.0,121.756,121.9152,121.2185,121.2981,13513.0
2024-08-01 14:10:00,121.79,122.24,121.1,121.24,40010.0,121.2284,121.6764,120.5416,120.681,40010.0
2024-08-01 14:20:00,121.3,121.68,120.92,121.08,24007.0,120.7407,121.1189,120.3624,120.5217,24007.0
2024-08-01 14:30:00,120.97,121.12,120.09,120.46,30996.0,120.4122,120.5615,119.5363,119.9046,30996.0
2024-08-01 14:40:00,120.44,120.74,119.65,119.71,23874.0,119.8847,120.1833,119.0983,119.158,23874.0
2024-08-01 14:50:00,119.69,120.36,119.69,120.12,60954.0,119.1381,119.805,119.1381,119.5661,60954.0
2024-08-01 15:00:00,120.02,121.25,120.02,121.25,43140.0,119.4666,120.6909,119.4666,120.6909,43140.0
2024-08-01 15:10:00,121.34,122.12,121.2,121.58,47282.0,120.7805,121.5569,120.6412,121.0194,47282.0
2024-08-01 15:20:00,121.58,121.94,121.31,121.94,72139.0,121.0194,121.3777,120.7506,121.3777,72139.0
2024-08-01 15:30:00,121.94,122.01,121.33,121.48,49640.0,121.3777,121.4474,120.7706,120.9199,49640.0
2024-08-01 15:40:00,121.48,122.42,121.19,122.35,74742.0,120.9199,121.8555,120.6312,121.7858,74742.0
2024-08-01 15:50:00,122.35,122.45,121.1,121.74,271638.0,121.7858,121.8854,120.5416,121.1787,271638.0
2024-08-02 09:30:00,119.75,119.75,116.2,118.47,87758.0,119.1978,119.1978,115.6642,117.9237,87758.0
2024-08-02 09:40:00,118.67,120.0,118.16,118.86,33558.0,118.1228,119.4467,117.6152,118.3119,33558.0
2024-08-02 09:50:00,118.74,119.02,117.72,118.15,58176.0,118.1925,118.4712,117.1772,117.6052,58176.0
2024-08-02 10:00:00,118.26,118.49,116.63,116.98,34506.0,117.7147,117.9436,116.0922,116.4406,34506.0
2024-08-02 10:10:00,116.73,117.05,115.71,116.89,93435.0,116.1918,116.5103,115.1765,116.351,93435.0
2024-08-02 10:20:00,116.9,118.09,116.66,117.52,18741.0,116.361,117.5455,116.1221,116.9781,18741.0
2024-08-02 10:30:00,117.54,117.99,116.78,116.83,19363.0,116.998,117.446,116.2415,116.2913,19363.0
2024-08-02 10:40:00,116.85,118.42,116.77,118.34,25201.0,116.3112,117.874,116.2316,117.7943,25201.0
2024-08-02 10:50:00,118.37,118.41,116.8,117.17,34510.0,117.8242,117.864,116.2614,116.6297,34510.0
2024-08-02 11:00:00,117.27,117.43,116.88,117.37,33305.0,116.7293,116.8885,116.3411,116.8288,33305.0
2024-08-02 11:10:00,117.17,118.09,117.17,117.59,13463.0,116.6297,117.5455,116.6297,117.0478,13463.0
2024-08-02 11:20:00,117.45,117.84,117.2,117.52,17119.0,116.9084,117.2966,116.6596,116.9781,17119.0
2024-08-02 11:30:00,117.51,118.93,117.45,118.62,20011.0,116.9682,118.3816,116.9084,118.073,20011.0
2024-08-02 11:40:00,118.6,119.68,118.6,118.96,16262.0,118.0531,119.1282,118.0531,118.4115,16262.0
2024-08-02 11:50:00,118.87,119.25,118.43,118.61,17950.0,118.3219,118.7001,117.8839,118.0631,17950.0
2024-08-02 12:00:00,118.63,119.03,118.06,118.14,17061.0,118.083,118.4812,117.5156,117.5953,17061.0
2024-08-02 12:10:00,118.15,118.16,117.67,118.02,19537.0,117.6052,117.6152,117.1274,117.4758,19537.0
2024-08-02 12:20:00,118.17,118.54,117.79,117.97,18667.0,117.6251,117.9934,117.2469,117.426,18667.0
2024-08-02 12:30:00,117.87,117.94,117.28,117.87,17667.0,117.3265,117.3962,116.7392,117.3265,17667.0
2024-08-02 12:40:00,117.87,118.13,117.44,117.56,52097.0,117.3265,117.5853,116.8985,117.0179,52097.0
2024-08-02 12:50:00,117.44,117.44,116.47,116.87,38245.0,116.8985,116.8985,115.933,116.3311,38245.0
2024-08-02 13:00:00,116.76,117.71,116.76,117.51,40167.0,116.2216,117.1672,116.2216,116.9682,40167.0
2024-08-02 13:10:00,117.36,117.47,116.9,117.08,19478.0,116.8189,116.9284,116.361,116.5401,19478.0
2024-08-02 13:20:00,117.01,117.25,116.85,117.02,26963.0,116.4705,116.7094,116.3112,116.4804,26963.0
2024-08-02 13:30:00,117.0,117.19,116.88,116.98,84289.0,116.4605,116.6496,116.3411,116.4406,84289.0
2024-08-02 13:40:00,117.06,117.44,116.87,117.0,39634.0,116.5202,116.8985,116.3311,116.4605,39634.0
2024-08-02 13:50:00,117.0,117.41,116.92,117.37,35774.0,116.4605,116.8686,116.3809,116.8288,35774.0
2024-08-02 14:00:00,117.12,117.47,117.1,117.13,15159.0,116.58,116.9284,116.5601,116.5899,15159.0
2024-08-02 14:10:00,116.97,116.97,116.46,116.67,11487.0,116.4307,116.4307,115.923,116.132,11487.0
2024-08-02 14:20:00,116.61,117.33,116.55,117.33,11284.0,116.0723,116.789,116.0126,116.789,11284.0
2024-08-02 14:30:00,117.17,117.67,116.46,116.71,6031.0,116.6297,117.1274,115.923,116.1719,6031.0
2024-08-02 14:40:00,116.79,117.23,116.56,117.02,61418.0,116.2515,116.6895,116.0225,116.4804,61418.0
2024-08-02 14:50:00,117.06,117.33,116.93,117.1,23196.0,116.5202,116.789,116.3908,116.5601,23196.0
2024-08-02 15:00:00,117.2,117.43,116.98,117.28,16045.0,116.6596,116.8885,116.4406,116.7392,16045.0
2024-08-02 15:10:00,117.19,117.52,117.05,117.36,15552.0,116.6496,116.9781,116.5103,116.8189,15552.0
2024-08-02 15:20:00,117.35,117.49,116.92,117.13,47704.0,116.8089,116.9483,116.3809,116.5899,47704.0
2024-08-02 15:30:00,117.16,117.28,116.17,116.17,60815.0,116.6198,116.7392,115.6343,115.6343,60815.0
2024-08-02 15:40:00,116.18,116.99,116.13,116.64,61111.0,115.6443,116.4506,115.5945,116.1022,61111.0
2024-08-02 15:50:00,116.58,117.43,116.12,117.23,319810.0,116.0425,116.8885,115.5846,116.6895,319810.0
2024-08-05 09:30:00,110.17,114.48,109.15,114.48,74520.0,109.662,113.9521,108.6467,113.9521,74520.0
2024-08-05 09:40:00,114.27,115.93,112.27,115.28,36360.0,113.7431,115.3955,111.7523,114.7484,36360.0
2024-08-05 09:50:00,115.05,115.26,114.0,114.47,24836.0,114.5195,114.7285,113.4744,113.9422,24836.0
2024-08-05 10:00:00,114.58,117.6,114.58,114.73,75611.0,114.0517,117.0578,114.0517,114.201,75611.0
2024-08-05 10:10:00,114.95,116.32,114.42,116.3,34014.0,114.42,115.7837,113.8924,115.7637,34014.0
2024-08-05 10:20:00,116.37,116.67,115.25,115.25,104875.0,115.8334,116.132,114.7186,114.7186,104875.0
2024-08-05 10:30:00,115.3,116.52,115.11,116.4,22100.0,114.7684,115.9827,114.5792,115.8633,22100.0
2024-08-05 10:40:00,116.47,116.47,115.57,115.98,47999.0,115.933,115.933,115.0371,115.4452,47999.0
2024-08-05 10:50:00,116.05,117.1,115.29,115.32,22421.0,115.5149,116.5601,114.7584,114.7883,22421.0
2024-08-05 11:00:00,115.54,116.0,114.72,115.73,128787.0,115.0072,115.4651,114.191,115.1964,128787.0
2024-08-05 11:10:00,115.73,117.0,115.42,116.67,21257.0,115.1964,116.4605,114.8878,116.132,21257.0
2024-08-05 11:20:00,116.67,117.08,116.02,116.07,13325.0,116.132,116.5401,115.485,115.5348,13325.0
2024-08-05 11:30:00,115.8,117.5,115.8,117.35,13716.0,115.2661,116.9582,115.2661,116.8089,13716.0
2024-08-05 11:40:00,117.19,117.25,116.55,117.22,12346.0,116.6496,116.7094,116.0126,116.6795,12346.0
2024-08-05 11:50:00,116.89,117.21,116.66,117.21,16497.0,116.351,116.6695,116.1221,116.6695,16497.0
2024-08-05 12:00:00,117.29,117.75,116.78,117.15,32551.0,116.7492,117.2071,116.2415,116.6098,32551.0
2024-08-05 12:10:00,117.16,117.85,117.16,117.8,16580.0,116.6198,117.3066,116.6198,117.2568,16580.0
2024-08-05 12:20:00,117.8,119.62,117.45,119.45,44511.0,117.2568,119.0684,116.9084,118.8992,44511.0
2024-08-05 12:30:00,119.45,119.45,117.5,117.61,20467.0,118.8992,118.8992,116.9582,117.0677,20467.0
2024-08-05 12:40:00,117.69,118.08,116.72,116.93,13993.0,117.1473,117.5355,116.1818,116.3908,13993.0
2024-08-05 12:50:00,116.78,116.99,116.32,116.81,6610.0,116.2415,116.4506,115.7837,116.2714,6610.0
2024-08-05 13:00:00,116.83,117.09,116.37,116.57,25528.0,116.2913,116.5501,115.8334,116.0325,25528.0
2024-08-05 13:10:00,116.5,117.31,116.34,117.0,38491.0,115.9628,116.7691,115.8036,116.4605,38491.0
2024-08-05 13:20:00,117.0,117.48,116.88,117.06,10734.0,116.4605,116.9383,116.3411,116.5202,10734.0
2024-08-05 13:30:00,117.07,117.56,116.97,117.51,14882.0,116.5302,117.0179,116.4307,116.9682,14882.0
2024-08-05 13:40:00,117.48,118.36,117.44,117.74,43232.0,116.9383,117.8142,116.8985,117.1971,43232.0
2024-08-05 13:50:00,117.65,117.91,117.24,117.42,6248.0,117.1075,117.3663,116.6994,116.8786,6248.0
2024-08-05 14:00:00,117.27,117.27,116.34,116.74,8820.0,116.7293,116.7293,115.8036,116.2017,8820.0
2024-08-05 14:10:00,116.63,116.78,116.22,116.49,38642.0,116.0922,116.2415,115.6841,115.9529,38642.0
2024-08-05 14:20:00,116.61,116.62,116.06,116.47,8823.0,116.0723,116.0823,115.5249,115.933,8823.0
2024-08-05 14:30:00,116.46,116.83,116.34,116.34,14524.0,115.923,116.2913,115.8036,115.8036,14524.0
2024-08-05 14:40:00,116.21,116.36,115.11,115.22,11770.0,115.6742,115.8235,114.5792,114.6887,11770.0
2024-08-05 14:50:00,115.18,115.95,115.18,115.44,28259.0,114.6489,115.4154,114.6489,114.9077,28259.0
2024-08-05 15:00:00,115.37,116.16,115.36,115.58,29657.0,114.838,115.6244,114.8281,115.0471,29657.0
2024-08-05 15:10:00,115.52,115.95,115.27,115.54,19478.0,114.9873,115.4154,114.7385,115.0072,19478.0
2024-08-05 15:20:00,115.48,116.04,115.48,115.93,36544.0,114.9475,115.5049,114.9475,115.3955,36544.0
2024-08-05 15:30:00,116.06,116.81,115.84,116.51,34454.0,115.5249,116.2714,115.3059,115.9728,34454.0
2024-08-05 15:40:00,116.51,116.7,115.45,115.76,33562.0,115.9728,116.1619,114.9177,115.2262,33562.0
2024-08-05 15:50:00,115.73,116.47,115.2,116.38,237235.0,115.1964,115.933,114.6688,115.8434,237235.0
2024-08-06 09:30:00,117.09,118.19,116.54,117.46,17733.0,116.5501,117.645,116.0026,116.9184,17733.0
2024-08-06 09:40:00,117.5,118.12,116.33,117.83,12200.0,116.9582,117.5754,115.7936,117.2867,12200.0
2024-08-06 09:50:00,117.57,119.09,117.37,118.69,23071.0,117.0279,118.5409,116.8288,118.1427,23071.0
2024-08-06 10:00:00,118.63,119.56,118.34,119.52,26508.0,118.083,119.0087,117.7943,118.9689,26508.0
2024-08-06 10:10:00,119.56,119.59,118.3,118.78,19597.0,119.0087,119.0386,117.7545,118.2323,19597.0
2024-08-06 10:20:00,118.9,119.16,118.44,118.46,19904.0,118.3518,118.6106,117.8939,117.9138,19904.0
2024-08-06 10:30:00,118.58,119.04,117.89,118.83,11063.0,118.0332,118.4911,117.3464,118.2821,11063.0
2024-08-06 10:40:00,119.06,120.42,118.93,120.31,13272.0,118.511,119.8647,118.3816,119.7553,13272.0
2024-08-06 10:50:00,120.2,120.34,119.62,119.91,7282.0,119.6458,119.7851,119.0684,119.3571,7282.0
2024-08-06 11:00:00,120.02,120.06,119.66,119.98,13936.0,119.4666,119.5064,119.1083,119.4268,13936.0
2024-08-06 11:10:00,120.01,120.01,119.13,119.48,7521.0,119.4566,119.4566,118.5807,118.9291,7521.0
2024-08-06 11:20:00,119.55,119.72,118.98,118.98,7216.0,118.9988,119.168,118.4314,118.4314,7216.0
2024-08-06 11:30:00,119.09,119.54,118.99,119.18,6602.0,118.5409,118.9888,118.4413,118.6305,6602.0
2024-08-06 11:40:00,119.29,119.63,119.03,119.59,7096.0,118.74,119.0784,118.4812,119.0386,7096.0
2024-08-06 11:50:00,119.64,119.75,119.46,119.56,4421.0,119.0883,119.1978,118.9092,119.0087,4421.0
2024-08-06 12:00:00,119.79,119.88,119.45,119.62,5950.0,119.2377,119.3272,118.8992,119.0684,5950.0
2024-08-06 12:10:00,119.66,120.16,119.53,120.04,5235.0,119.1083,119.6059,118.9789,119.4865,5235.0
2024-08-06 12:20:00,119.94,120.17,119.64,119.67,4934.0,119.387,119.6159,119.0883,119.1182,4934.0
2024-08-06 12:30:00,119.83,119.85,119.32,119.67,11494.0,119.2775,119.2974,118.7698,119.1182,11494.0
2024-08-06 12:40:00,119.72,120.1,119.71,119.95,6006.0,119.168,119.5462,119.158,119.3969,6006.0
2024-08-06 12:50:00,120.02,121.19,120.02,121.06,8804.0,119.4666,120.6312,119.4666,120.5018,8804.0
2024-08-06 13:00:00,120.97,121.35,120.82,121.15,5550.0,120.4122,120.7905,120.2629,120.5914,5550.0
2024-08-06 13:10:00,121.03,121.25,120.78,120.88,8122.0,120.4719,120.6909,120.2231,120.3226,8122.0
2024-08-06 13:20:00,120.89,121.43,120.81,121.3,13252.0,120.3326,120.8701,120.253,120.7407,13252.0
2024-08-06 13:30:00,121.36,121.57,121.15,121.42,21061.0,120.8004,121.0094,120.5914,120.8601,21061.0
2024-08-06 13:40:00,121.46,121.47,120.98,121.16,12097.0,120.9,120.9099,120.4222,120.6013,12097.0
2024-08-06 13:50:00,121.25,121.31,120.93,121.02,13829.0,120.6909,120.7506,120.3724,120.462,13829.0
2024-08-06 14:00:00,120.96,121.17,120.89,120.98,9673.0,120.4023,120.6113,120.3326,120.4222,9673.0
2024-08-06 14:10:00,121.0,121.6,120.94,121.6,7826.0,120.4421,121.0393,120.3824,121.0393,7826.0
2024-08-06 14:20:00,121.59,122.2,121.54,122.15,8004.0,121.0294,121.6365,120.9796,121.5868,8004.0
2024-08-06 14:30:00,122.19,122.19,121.72,121.79,19678.0,121.6266,121.6266,121.1588,121.2284,19678.0
2024-08-06 14:40:00,121.71,121.78,121.5,121.68,12161.0,121.1488,121.2185,120.9398,121.1189,12161.0
2024-08-06 14:50:00,121.73,121.81,120.93,120.93,15890.0,121.1687,121.2483,120.3724,120.3724,15890.0
2024-08-06 15:00:00,120.91,120.93,119.22,119.58,17044.0,120.3525,120.3724,118.6703,119.0286,17044.0
2024-08-06 15:10:00,119.51,119.87,119.19,119.64,16740.0,118.9589,119.3173,118.6404,119.0883,16740.0
2024-08-06 15:20:00,119.64,120.63,119.56,120.2,27414.0,119.0883,120.0738,119.0087,119.6458,27414.0
2024-08-06 15:30:00,120.32,120.61,120.09,120.53,25116.0,119.7652,120.0539,119.5363,119.9742,25116.0
2024-08-06 15:40:00,120.47,120.6,119.19,119.23,26726.0,119.9145,120.0439,118.6404,118.6802,26726.0
2024-08-06 15:50:00,119.19,119.36,118.27,118.28,126890.0,118.6404,118.8096,117.7247,117.7346,126890.0
2024-08-07 09:30:00,121.99,123.18,120.7,121.21,17837.0,121.4275,122.612,120.1435,120.6511,17837.0
2024-08-07 09:40:00,121.29,121.97,121.01,121.04,73760.0,120.7307,121.4076,120.452,120.4819,73760.0
2024-08-07 09:50:00,121.31,121.47,119.57,120.06,27781.0,120.7506,120.9099,119.0187,119.5064,27781.0
2024-08-07 10:00:00,120.17,120.55,120.08,120.4,14067.0,119.6159,119.9941,119.5263,119.8448,14067.0
2024-08-07 10:10:00,120.53,120.79,119.62,119.83,17961.0,119.9742,120.233,119.0684,119.2775,17961.0
2024-08-07 10:20:00,120.04,120.4,119.16,119.43,24253.0,119.4865,119.8448,118.6106,118.8793,24253.0
2024-08-07 10:30:00,119.44,119.74,119.08,119.24,12127.0,118.8893,119.1879,118.5309,118.6902,12127.0
2024-08-07 10:40:00,119.14,120.23,118.89,120.06,7156.0,118.5907,119.6756,118.3418,119.5064,7156.0
2024-08-07 10:50:00,120.09,120.93,120.09,120.46,38781.0,119.5363,120.3724,119.5363,119.9046,38781.0
2024-08-07 11:00:00,120.55,121.6,120.3,121.37,14400.0,119.9941,121.0393,119.7453,120.8104,14400.0
2024-08-07 11:10:00,121.34,121.41,120.71,120.81,10173.0,120.7805,120.8502,120.1534,120.253,10173.0
2024-08-07 11:20:00,120.79,121.06,120.45,120.68,7399.0,120.233,120.5018,119.8946,120.1235,7399.0
2024-08-07 11:30:00,120.85,121.28,120.71,120.71,9694.0,120.2928,120.7208,120.1534,120.1534,9694.0
2024-08-07 11:40:00,120.73,120.8,119.36,119.5,13383.0,120.1733,120.243,118.8096,118.949,13383.0
2024-08-07 11:50:00,119.57,119.73,119.41,119.63,5442.0,119.0187,119.1779,118.8594,119.0784,5442.0
2024-08-07 12:00:00,119.54,119.54,118.44,118.95,9607.0,118.9888,118.9888,117.8939,118.4015,9607.0
2024-08-07 12:10:00,118.71,119.08,118.69,118.83,5214.0,118.1626,118.5309,118.1427,118.2821,5214.0
2024-08-07 12:20:00,118.73,119.5,118.65,119.33,4897.0,118.1825,118.949,118.1029,118.7798,4897.0
2024-08-07 12:30:00,119.34,119.36,118.93,119.26,20041.0,118.7897,118.8096,118.3816,118.7101,20041.0
2024-08-07 12:40:00,119.17,119.38,118.15,118.36,10244.0,118.6205,118.8295,117.6052,117.8142,10244.0
2024-08-07 12:50:00,118.21,118.4,117.93,118.14,8799.0,117.6649,117.8541,117.3862,117.5953,8799.0
2024-08-07 13:00:00,118.01,118.11,117.2,117.25,7472.0,117.4659,117.5654,116.6596,116.7094,7472.0
2024-08-07 13:10:00,117.24,117.43,116.11,116.26,17428.0,116.6994,116.8885,115.5746,115.7239,17428.0
2024-08-07 13:20:00,116.38,117.14,116.35,116.56,10880.0,115.8434,116.5999,115.8135,116.0225,10880.0
2024-08-07 13:30:00,116.62,116.89,116.44,116.54,11350.0,116.0823,116.351,115.9031,116.0026,11350.0
2024-08-07 13:40:00,116.41,116.57,115.7,115.86,10690.0,115.8732,116.0325,115.1665,115.3258,10690.0
2024-08-07 13:50:00,115.89,115.94,115.3,115.58,17425.0,115.3556,115.4054,114.7684,115.0471,17425.0
2024-08-07 14:00:00,115.48,115.65,114.66,114.83,11312.0,114.9475,115.1167,114.1313,114.3005,11312.0
2024-08-07 14:10:00,114.68,114.87,114.17,114.35,19433.0,114.1512,114.3403,113.6436,113.8227,19433.0
2024-08-07 14:20:00,114.49,115.39,114.49,115.13,11261.0,113.9621,114.8579,113.9621,114.5991,11261.0
2024-08-07 14:30:00,115.12,115.25,114.78,115.11,8147.0,114.5892,114.7186,114.2508,114.5792,8147.0
2024-08-07 14:40:00,115.44,115.59,114.89,115.2,11757.0,114.9077,115.057,114.3602,114.6688,11757.0
2024-08-07 14:50:00,115.22,115.64,115.13,115.18,10209.0,114.6887,115.1068,114.5991,114.6489,10209.0
2024-08-07 15:00:00,115.33,116.73,115.23,116.22,10704.0,114.7982,116.1918,114.6987,115.6841,10704.0
2024-08-07 15:10:00,116.32,116.33,115.63,116.19,13119.0,115.7837,115.7936,115.0968,115.6543,13119.0
2024-08-07 15:20:00,116.28,116.37,115.18,115.38,26500.0,115.7438,115.8334,114.6489,114.848,26500.0
2024-08-07 15:30:00,115.35,115.78,115.05,115.31,45923.0,114.8181,115.2461,114.5195,114.7783,45923.0
2024-08-07 15:40:00,115.36,115.43,114.89,115.1,57281.0,114.8281,114.8978,114.3602,114.5693,57281.0
2024-08-07 15:50:00,115.06,115.26,113.5,114.13,332387.0,114.5295,114.7285,112.9767,113.6038,332387.0
2024-08-08 09:30:00,118.31,119.08,117.15,118.15,52566.0,117.7645,118.5309,116.6098,117.6052,52566.0
2024-08-08 09:40:00,117.99,118.65,115.76,116.4,27914.0,117.446,118.1029,115.2262,115.8633,27914.0
2024-08-08 09:50:00,115.86,117.28,115.32,116.95,9578.0,115.3258,116.7392,114.7883,116.4107,9578.0
2024-08-08 10:00:00,116.92,118.1,116.92,117.48,12794.0,116.3809,117.5554,116.3809,116.9383,12794.0
2024-08-08 10:10:00,117.36,118.54,117.27,118.16,15463.0,116.8189,117.9934,116.7293,117.6152,15463.0
2024-08-08 10:20:00,118.12,119.05,117.85,119.05,14077.0,117.5754,118.5011,117.3066,118.5011,14077.0
2024-08-08 10:30:00,119.12,119.18,118.47,119.1,13266.0,118.5707,118.6305,117.9237,118.5508,13266.0
2024-08-08 10:40:00,118.77,119.13,118.19,119.07,15508.0,118.2224,118.5807,117.645,118.521,15508.0
2024-08-08 10:50:00,118.96,119.35,118.6,119.35,10064.0,118.4115,118.7997,118.0531,118.7997,10064.0
2024-08-08 11:00:00,119.25,119.63,119.14,119.56,8062.0,118.7001,119.0784,118.5907,119.0087,8062.0
2024-08-08 11:10:00,119.58,119.7,118.75,119.23,15365.0,119.0286,119.1481,118.2024,118.6802,15365.0
2024-08-08 11:20:00,119.3,120.12,118.94,119.96,10320.0,118.7499,119.5661,118.3916,119.4069,10320.0
2024-08-08 11:30:00,119.75,120.62,119.74,120.39,11941.0,119.1978,120.0638,119.1879,119.8349,11941.0
2024-08-08 11:40:00,120.32,120.61,120.02,120.09,12412.0,119.7652,120.0539,119.4666,119.5363,12412.0
2024-08-08 11:50:00,120.19,120.69,120.19,120.63,4930.0,119.6358,120.1335,119.6358,120.0738,4930.0
2024-08-08 12:00:00,120.47,121.3,120.44,121.15,15000.0,119.9145,120.7407,119.8847,120.5914,15000.0
2024-08-08 12:10:00,121.15,121.25,120.76,120.86,20908.0,120.5914,120.6909,120.2032,120.3027,20908.0
2024-08-08 12:20:00,120.85,121.2,120.85,121.01,10396.0,120.2928,120.6412,120.2928,120.452,10396.0
2024-08-08 12:30:00,120.9,120.99,119.96,120.11,12490.0,120.3425,120.4321,119.4069,119.5562,12490.0
2024-08-08 12:40:00,120.21,120.79,120.1,120.58,7722.0,119.6557,120.233,119.5462,120.024,7722.0
2024-08-08 12:50:00,120.66,120.72,120.35,120.51,5110.0,120.1036,120.1634,119.7951,119.9543,5110.0
2024-08-08 13:00:00,120.56,120.87,120.12,120.54,29870.0,120.0041,120.3127,119.5661,119.9842,29870.0
2024-08-08 13:10:00,120.56,121.29,120.42,121.29,4276.0,120.0041,120.7307,119.8647,120.7307,4276.0
2024-08-08 13:20:00,121.16,121.64,121.02,121.63,9959.0,120.6013,121.0791,120.462,121.0692,9959.0
2024-08-08 13:30:00,121.63,122.11,121.61,121.81,10530.0,121.0692,121.547,121.0493,121.2483,10530.0
2024-08-08 13:40:00,121.84,122.58,121.78,122.58,15300.0,121.2782,122.0148,121.2185,122.0148,15300.0
2024-08-08 13:50:00,122.65,122.69,122.09,122.22,11675.0,122.0845,122.1243,121.527,121.6564,11675.0
2024-08-08 14:00:00,122.07,122.56,122.03,122.43,12823.0,121.5071,121.9949,121.4673,121.8655,12823.0
2024-08-08 14:10:00,122.44,122.59,122.16,122.25,11771.0,121.8754,122.0247,121.5967,121.6863,11771.0
2024-08-08 14:20:00,122.31,122.58,121.81,121.81,22804.0,121.746,122.0148,121.2483,121.2483,22804.0
2024-08-08 14:30:00,121.96,122.27,121.8,121.8,17562.0,121.3976,121.7062,121.2384,121.2384,17562.0
2024-08-08 14:40:00,121.72,122.0,121.53,121.8,20090.0,121.1588,121.4375,120.9696,121.2384,20090.0
2024-08-08 14:50:00,121.84,122.08,121.65,121.73,16821.0,121.2782,121.5171,121.0891,121.1687,16821.0
2024-08-08 15:00:00,121.66,121.66,120.75,121.48,14421.0,121.099,121.099,120.1932,120.9199,14421.0
2024-08-08 15:10:00,121.44,121.64,121.33,121.51,14169.0,120.88,121.0791,120.7706,120.9497,14169.0
2024-08-08 15:20:00,121.5,121.96,121.4,121.42,21633.0,120.9398,121.3976,120.8402,120.8601,21633.0
2024-08-08 15:30:00,121.49,121.72,121.2,121.44,19752.0,120.9298,121.1588,120.6412,120.88,19752.0
2024-08-08 15:40:00,121.44,122.58,121.44,122.38,30941.0,120.88,122.0148,120.88,121.8157,30941.0
2024-08-08 15:50:00,122.2,123.08,121.73,122.81,306317.0,121.6365,122.5125,121.1687,122.2437,306317.0
2024-08-09 09:30:00,121.54,123.24,121.54,123.12,16048.0,120.9796,122.6717,120.9796,122.5523,16048.0
2024-08-09 09:40:00,123.0,123.19,121.0,121.15,26115.0,122.4329,122.622,120.4421,120.5914,26115.0
2024-08-09 09:50:00,121.21,121.61,120.57,120.64,23959.0,120.6511,121.0493,120.0141,120.0837,23959.0
2024-08-09 10:00:00,120.45,121.46,120.01,120.64,9991.0,119.8946,120.9,119.4566,120.0837,9991.0
2024-08-09 10:10:00,120.71,121.65,120.71,121.34,10059.0,120.1534,121.0891,120.1534,120.7805,10059.0
2024-08-09 10:20:00,121.27,121.45,120.36,120.37,9527.0,120.7108,120.89,119.805,119.815,9527.0
2024-08-09 10:30:00,120.36,120.49,120.01,120.46,11822.0,119.805,119.9344,119.4566,119.9046,11822.0
2024-08-09 10:40:00,120.53,121.09,120.46,121.09,3900.0,119.9742,120.5317,119.9046,120.5317,3900.0
2024-08-09 10:50:00,120.94,121.56,120.94,121.16,2800.0,120.3824,120.9995,120.3824,120.6013,2800.0
2024-08-09 11:00:00,121.13,121.67,121.12,121.34,3826.0,120.5715,121.109,120.5615,120.7805,3826.0
2024-08-09 11:10:00,121.17,121.42,121.05,121.21,4475.0,120.6113,120.8601,120.4918,120.6511,4475.0
2024-08-09 11:20:00,121.16,121.2,120.8,120.8,8803.0,120.6013,120.6412,120.243,120.243,8803.0
2024-08-09 11:30:00,120.65,120.9,120.42,120.64,4468.0,120.0937,120.3425,119.8647,120.0837,4468.0
2024-08-09 11:40:00,120.42,120.67,120.39,120.66,1200.0,119.8647,120.1136,119.8349,120.1036,1200.0
2024-08-09 11:50:00,120.66,120.93,120.3,120.38,23542.0,120.1036,120.3724,119.7453,119.8249,23542.0
2024-08-09 12:00:00,120.57,120.67,120.44,120.52,3410.0,120.0141,120.1136,119.8847,119.9643,3410.0
2024-08-09 12:10:00,120.53,120.63,120.23,120.51,11501.0,119.9742,120.0738,119.6756,119.9543,11501.0
2024-08-09 12:20:00,120.46,120.63,120.17,120.56,3936.0,119.9046,120.0738,119.6159,120.0041,3936.0
2024-08-09 12:30:00,120.62,121.02,120.55,120.98,4698.0,120.0638,120.462,119.9941,120.4222,4698.0
2024-08-09 12:40:00,120.98,121.07,120.9,121.06,7652.0,120.4222,120.5118,120.3425,120.5018,7652.0
2024-08-09 12:50:00,121.11,121.17,120.86,121.14,6096.0,120.5516,120.6113,120.3027,120.5814,6096.0
2024-08-09 13:00:00,121.16,121.37,121.08,121.37,5180.0,120.6013,120.8104,120.5217,120.8104,5180.0
2024-08-09 13:10:00,121.37,122.26,121.36,122.12,3259.0,120.8104,121.6963,120.8004,121.5569,3259.0
2024-08-09 13:20:00,122.07,122.42,121.84,122.42,5299.0,121.5071,121.8555,121.2782,121.8555,5299.0
2024-08-09 13:30:00,122.46,122.84,122.37,122.77,9318.0,121.8953,122.2736,121.8058,122.2039,9318.0
2024-08-09 13:40:00,122.79,123.01,122.22,122.26,8235.0,122.2238,122.4428,121.6564,121.6963,8235.0
2024-08-09 13:50:00,122.14,122.43,121.98,122.19,4640.0,121.5768,121.8655,121.4176,121.6266,4640.0
2024-08-09 14:00:00,122.17,122.55,122.15,122.55,4678.0,121.6067,121.9849,121.5868,121.9849,4678.0
2024-08-09 14:10:00,122.42,122.47,122.13,122.35,6132.0,121.8555,121.9053,121.5669,121.7858,6132.0
2024-08-09 14:20:00,122.16,122.32,122.06,122.32,1844.0,121.5967,121.756,121.4972,121.756,1844.0
2024-08-09 14:30:00,122.38,122.71,122.21,122.69,4568.0,121.8157,122.1442,121.6465,122.1243,4568.0
2024-08-09 14:40:00,122.72,122.76,122.44,122.51,14122.0,122.1541,122.194,121.8754,121.9451,14122.0
2024-08-09 14:50:00,122.51,122.55,122.26,122.49,10358.0,121.9451,121.9849,121.6963,121.9252,10358.0
2024-08-09 15:00:00,122.5,122.59,122.01,122.3,12170.0,121.9352,122.0247,121.4474,121.7361,12170.0
2024-08-09 15:10:00,122.26,122.45,122.08,122.45,15247.0,121.6963,121.8854,121.5171,121.8854,15247.0
2024-08-09 15:20:00,122.42,122.42,121.96,122.26,12301.0,121.8555,121.8555,121.3976,121.6963,12301.0
2024-08-09 15:30:00,122.23,122.28,121.84,121.86,25613.0,121.6664,121.7162,121.2782,121.2981,25613.0
2024-08-09 15:40:00,121.93,122.14,121.68,121.77,21038.0,121.3678,121.5768,121.1189,121.2085,21038.0
2024-08-09 15:50:00,121.77,121.95,120.85,121.75,112420.0,121.2085,121.3877,120.2928,121.1886,112420.0
2024-08-12 09:30:00,122.4,123.5,122.0,122.53,20946.0,121.8356,122.9305,121.4375,121.965,20946.0
2024-08-12 09:40:00,122.25,122.27,120.93,121.09,7634.0,121.6863,121.7062,120.3724,120.5317,7634.0
2024-08-12 09:50:00,121.37,121.9,120.49,120.87,10390.0,120.8104,121.3379,119.9344,120.3127,10390.0
2024-08-12 10:00:00,121.2,121.99,120.78,121.99,5299.0,120.6412,121.4275,120.2231,121.4275,5299.0
2024-08-12 10:10:00,121.9,122.24,121.68,122.22,7824.0,121.3379,121.6764,121.1189,121.6564,7824.0
2024-08-12 10:20:00,122.16,122.87,122.0,122.4,6446.0,121.5967,122.3035,121.4375,121.8356,6446.0
2024-08-12 10:30:00,122.53,123.71,122.41,123.47,9234.0,121.965,123.1396,121.8456,122.9007,9234.0
2024-08-12 10:40:00,123.46,123.83,123.1,123.41,11836.0,122.8907,123.259,122.5324,122.841,11836.0
2024-08-12 10:50:00,123.36,123.36,122.83,123.24,5672.0,122.7912,122.7912,122.2636,122.6717,5672.0
2024-08-12 11:00:00,123.19,123.44,122.91,123.33,10584.0,122.622,122.8708,122.3433,122.7613,10584.0
2024-08-12 11:10:00,123.42,123.59,123.24,123.48,5744.0,122.8509,123.0201,122.6717,122.9106,5744.0
2024-08-12 11:20:00,123.57,123.57,122.14,122.65,6206.0,123.0002,123.0002,121.5768,122.0845,6206.0
2024-08-12 11:30:00,122.62,122.62,121.85,122.19,6503.0,122.0546,122.0546,121.2882,121.6266,6503.0
2024-08-12 11:40:00,122.19,122.41,122.09,122.41,5245.0,121.6266,121.8456,121.527,121.8456,5245.0
2024-08-12 11:50:00,122.41,123.2,122.41,123.08,9198.0,121.8456,122.6319,121.8456,122.5125,9198.0
2024-08-12 12:00:00,123.02,123.49,122.66,122.84,4942.0,122.4528,122.9206,122.0944,122.2736,4942.0
2024-08-12 12:10:00,122.84,122.84,122.09,122.44,2547.0,122.2736,122.2736,121.527,121.8754,2547.0
2024-08-12 12:20:00,122.28,122.62,122.27,122.28,6731.0,121.7162,122.0546,121.7062,121.7162,6731.0
2024-08-12 12:30:00,122.39,122.5,122.1,122.5,7954.0,121.8257,121.9352,121.537,121.9352,7954.0
2024-08-12 12:40:00,122.42,122.45,122.08,122.34,3098.0,121.8555,121.8854,121.5171,121.7759,3098.0
2024-08-12 12:50:00,122.22,122.28,121.69,121.83,3660.0,121.6564,121.7162,121.1289,121.2682,3660.0
2024-08-12 13:00:00,121.74,121.96,121.5,121.84,1957.0,121.1787,121.3976,120.9398,121.2782,1957.0
2024-08-12 13:10:00,121.8,122.31,121.76,122.31,2000.0,121.2384,121.746,121.1986,121.746,2000.0
2024-08-12 13:20:00,122.17,122.47,122.09,122.32,7463.0,121.6067,121.9053,121.527,121.756,7463.0
2024-08-12 13:30:00,122.35,122.37,121.89,122.01,8993.0,121.7858,121.8058,121.328,121.4474,8993.0
2024-08-12 13:40:00,121.96,122.05,121.81,121.81,3025.0,121.3976,121.4872,121.2483,121.2483,3025.0
2024-08-12 13:50:00,121.74,122.11,121.65,121.95,2108.0,121.1787,121.547,121.0891,121.3877,2108.0
2024-08-12 14:00:00,122.15,122.17,121.6,121.7,4585.0,121.5868,121.6067,121.0393,121.1388,4585.0
2024-08-12 14:10:00,121.63,121.91,121.61,121.66,16931.0,121.0692,121.3479,121.0493,121.099,16931.0
2024-08-12 14:20:00,121.98,122.23,121.94,122.06,6520.0,121.4176,121.6664,121.3777,121.4972,6520.0
2024-08-12 14:30:00,121.89,122.08,121.69,122.08,6523.0,121.328,121.5171,121.1289,121.5171,6523.0
2024-08-12 14:40:00,122.14,122.22,121.93,122.04,8195.0,121.5768,121.6564,121.3678,121.4773,8195.0
2024-08-12 14:50:00,121.97,122.36,121.97,122.36,9087.0,121.4076,121.7958,121.4076,121.7958,9087.0
2024-08-12 15:00:00,122.22,122.27,121.85,121.87,9070.0,121.6564,121.7062,121.2882,121.3081,9070.0
2024-08-12 15:10:00,121.95,122.07,121.74,122.02,3451.0,121.3877,121.5071,121.1787,121.4574,3451.0
2024-08-12 15:20:00,121.98,122.01,121.69,121.69,14793.0,121.4176,121.4474,121.1289,121.1289,14793.0
2024-08-12 15:30:00,121.65,121.85,121.45,121.58,8243.0,121.0891,121.2882,120.89,121.0194,8243.0
2024-08-12 15:40:00,121.55,121.83,121.44,121.69,17224.0,120.9895,121.2682,120.88,121.1289,17224.0
2024-08-12 15:50:00,121.64,122.44,121.49,122.41,119354.0,121.0791,121.8754,120.9298,121.8456,119354.0
2024-08-13 09:30:00,123.64,124.39,123.29,123.29,12003.0,123.0699,123.8164,122.7215,122.7215,12003.0
2024-08-13 09:40:00,122.92,124.17,122.92,124.17,6603.0,122.3532,123.5975,122.3532,123.5975,6603.0
2024-08-13 09:50:00,124.29,124.57,123.96,124.34,13043.0,123.7169,123.9956,123.3884,123.7667,13043.0
2024-08-13 10:00:00,124.2,124.39,123.73,123.92,21709.0,123.6273,123.8164,123.1595,123.3486,21709.0
2024-08-13 10:10:00,123.98,124.35,123.88,123.93,7358.0,123.4083,123.7766,123.3088,123.3586,7358.0
2024-08-13 10:20:00,124.01,124.2,123.53,124.2,20766.0,123.4382,123.6273,122.9604,123.6273,20766.0
2024-08-13 10:30:00,124.15,124.25,123.72,123.75,21107.0,123.5775,123.6771,123.1495,123.1794,21107.0
2024-08-13 10:40:00,123.63,124.36,123.61,124.21,7065.0,123.0599,123.7866,123.04,123.6373,7065.0
2024-08-13 10:50:00,124.24,124.31,124.08,124.15,6123.0,123.6671,123.7368,123.5079,123.5775,6123.0
2024-08-13 11:00:00,124.15,124.43,123.99,124.19,10473.0,123.5775,123.8563,123.4183,123.6174,10473.0
2024-08-13 11:10:00,124.18,124.61,124.18,124.35,7595.0,123.6074,124.0354,123.6074,123.7766,7595.0
2024-08-13 11:20:00,124.35,124.77,124.35,124.71,7499.0,123.7766,124.1947,123.7766,124.135,7499.0
2024-08-13 11:30:00,124.75,125.13,124.67,125.13,6189.0,124.1748,124.553,124.0952,124.553,6189.0
2024-08-13 11:40:00,125.28,125.28,124.94,125.06,8324.0,124.7023,124.7023,124.3639,124.4834,8324.0
2024-08-13 11:50:00,125.04,125.53,125.03,125.46,8301.0,124.4634,124.9512,124.4535,124.8815,8301.0
2024-08-13 12:00:00,125.35,125.67,125.25,125.58,9437.0,124.772,125.0905,124.6725,125.001,9437.0
2024-08-13 12:10:00,125.63,126.0,125.53,125.91,5270.0,125.0507,125.419,124.9512,125.3294,5270.0
2024-08-13 12:20:00,125.92,126.23,125.67,126.05,8901.0,125.3394,125.648,125.0905,125.4688,8901.0
2024-08-13 12:30:00,125.92,126.04,125.82,126.04,3702.0,125.3394,125.4588,125.2398,125.4588,3702.0
2024-08-13 12:40:00,125.88,126.39,125.88,126.39,5569.0,125.2996,125.8072,125.2996,125.8072,5569.0
2024-08-13 12:50:00,126.51,126.79,126.38,126.77,14526.0,125.9267,126.2054,125.7973,126.1855,14526.0
2024-08-13 13:00:00,126.72,126.89,126.43,126.85,5342.0,126.1357,126.3049,125.847,126.2651,5342.0
2024-08-13 13:10:00,126.76,126.93,126.66,126.84,7892.0,126.1755,126.3447,126.076,126.2551,7892.0
2024-08-13 13:20:00,126.84,126.88,126.48,126.54,7470.0,126.2551,126.295,125.8968,125.9565,7470.0
2024-08-13 13:30:00,126.63,126.94,126.4,126.57,15592.0,126.0461,126.3547,125.8172,125.9864,15592.0
2024-08-13 13:40:00,126.71,126.88,125.99,126.2,7813.0,126.1257,126.295,125.4091,125.6181,7813.0
2024-08-13 13:50:00,126.3,126.97,126.3,126.9,4619.0,125.7176,126.3845,125.7176,126.3149,4619.0
2024-08-13 14:00:00,126.9,127.17,126.73,127.1,5935.0,126.3149,126.5836,126.1457,126.5139,5935.0
2024-08-13 14:10:00,127.18,127.33,126.73,126.82,10684.0,126.5936,126.7429,126.1457,126.2352,10684.0
2024-08-13 14:20:00,126.88,127.16,126.85,127.16,5370.0,126.295,126.5737,126.2651,126.5737,5370.0
2024-08-13 14:30:00,126.99,127.26,126.91,127.19,10280.0,126.4045,126.6732,126.3248,126.6035,10280.0
2024-08-13 14:40:00,127.22,127.26,126.86,127.07,9427.0,126.6334,126.6732,126.2751,126.4841,9427.0
2024-08-13 14:50:00,127.0,127.23,126.98,127.06,8335.0,126.4144,126.6433,126.3945,126.4741,8335.0
2024-08-13 15:00:00,127.02,127.02,126.16,126.23,6584.0,126.4343,126.4343,125.5783,125.648,6584.0
2024-08-13 15:10:00,126.3,126.36,125.95,126.1,10912.0,125.7176,125.7774,125.3692,125.5186,10912.0
2024-08-13 15:20:00,126.03,126.42,125.86,126.42,10562.0,125.4489,125.8371,125.2797,125.8371,10562.0
2024-08-13 15:30:00,126.45,126.58,126.22,126.45,20557.0,125.8669,125.9963,125.638,125.8669,20557.0
2024-08-13 15:40:00,126.4,127.26,126.38,127.24,19701.0,125.8172,126.6732,125.7973,126.6533,19701.0
2024-08-13 15:50:00,127.14,127.4,126.72,127.21,179875.0,126.5538,126.8126,126.1357,126.6234,179875.0
2024-08-14 09:30:00,127.53,128.35,126.31,126.57,24684.0,126.942,127.7582,125.7276,125.9864,24684.0
2024-08-14 09:40:00,126.48,126.48,124.65,125.45,10449.0,125.8968,125.8968,124.0752,124.8716,10449.0
2024-08-14 09:50:00,125.32,125.59,123.65,124.28,14840.0,124.7422,125.0109,123.0799,123.707,14840.0
2024-08-14 10:00:00,124.17,125.02,124.0,124.41,19478.0,123.5975,124.4435,123.4282,123.8364,19478.0
2024-08-14 10:10:00,124.04,124.41,123.51,124.41,18612.0,123.4681,123.8364,122.9405,123.8364,18612.0
2024-08-14 10:20:00,124.4,124.72,124.1,124.72,6200.0,123.8264,124.1449,123.5278,124.1449,6200.0
2024-08-14 10:30:00,124.46,124.46,123.68,124.1,12893.0,123.8861,123.8861,123.1097,123.5278,12893.0
2024-08-14 10:40:00,124.1,125.29,124.1,125.29,8467.0,123.5278,124.7123,123.5278,124.7123,8467.0
2024-08-14 10:50:00,125.33,125.5,125.1,125.43,11198.0,124.7521,124.9213,124.5232,124.8516,11198.0
2024-08-14 11:00:00,125.42,125.64,125.13,125.15,4863.0,124.8417,125.0607,124.553,124.5729,4863.0
2024-08-14 11:10:00,125.23,125.43,125.23,125.42,6373.0,124.6526,124.8516,124.6526,124.8417,6373.0
2024-08-14 11:20:00,125.27,125.35,125.17,125.35,1400.0,124.6924,124.772,124.5928,124.772,1400.0
2024-08-14 11:30:00,125.4,126.12,125.39,126.12,4559.0,124.8218,125.5385,124.8118,125.5385,4559.0
2024-08-14 11:40:00,126.19,126.34,126.05,126.18,3476.0,125.6081,125.7575,125.4688,125.5982,3476.0
2024-08-14 11:50:00,126.18,126.72,126.14,126.65,5559.0,125.5982,126.1357,125.5584,126.066,5559.0
2024-08-14 12:00:00,126.56,126.79,126.51,126.53,3910.0,125.9764,126.2054,125.9267,125.9466,3910.0
2024-08-14 12:10:00,126.49,126.53,125.7,125.78,4833.0,125.9068,125.9466,125.1204,125.2,4833.0
2024-08-14 12:20:00,125.78,125.8,124.67,124.95,7521.0,125.2,125.2199,124.0952,124.3739,7521.0
2024-08-14 12:30:00,124.99,125.18,124.9,125.14,7141.0,124.4137,124.6028,124.3241,124.563,7141.0
2024-08-14 12:40:00,125.22,125.33,124.48,124.61,3276.0,124.6426,124.7521,123.906,124.0354,3276.0
2024-08-14 12:50:00,124.79,125.01,124.71,124.94,3644.0,124.2146,124.4336,124.135,124.3639,3644.0
2024-08-14 13:00:00,124.87,125.48,124.67,125.34,3151.0,124.2942,124.9014,124.0952,124.7621,3151.0
2024-08-14 13:10:00,125.26,125.33,124.85,125.32,4176.0,124.6824,124.7521,124.2743,124.7422,4176.0
2024-08-14 13:20:00,125.41,125.41,125.01,125.2,7468.0,124.8317,124.8317,124.4336,124.6227,7468.0
2024-08-14 13:30:00,125.29,125.29,124.78,124.78,3801.0,124.7123,124.7123,124.2046,124.2046,3801.0
2024-08-14 13:40:00,124.77,124.93,124.53,124.88,4400.0,124.1947,124.354,123.9558,124.3042,4400.0
2024-08-14 13:50:00,124.95,125.03,124.7,124.7,2400.0,124.3739,124.4535,124.125,124.125,2400.0
2024-08-14 14:00:00,124.69,124.85,124.54,124.66,3584.0,124.1151,124.2743,123.9658,124.0852,3584.0
2024-08-14 14:10:00,124.73,124.85,124.57,124.76,2800.0,124.1549,124.2743,123.9956,124.1847,2800.0
2024-08-14 14:20:00,124.78,124.94,124.75,124.86,5092.0,124.2046,124.3639,124.1748,124.2843,5092.0
2024-08-14 14:30:00,124.88,124.95,124.74,124.89,2900.0,124.3042,124.3739,124.1648,124.3141,2900.0
2024-08-14 14:40:00,124.85,124.94,124.71,124.8,7174.0,124.2743,124.3639,124.135,124.2246,7174.0
2024-08-14 14:50:00,124.81,125.19,124.81,125.19,12681.0,124.2345,124.6128,124.2345,124.6128,12681.0
2024-08-14 15:00:00,125.2,125.38,124.98,124.98,8866.0,124.6227,124.8019,124.4037,124.4037,8866.0
2024-08-14 15:10:00,125.06,125.06,124.47,124.86,12689.0,124.4834,124.4834,123.8961,124.2843,12689.0
2024-08-14 15:20:00,124.88,124.88,124.57,124.67,19099.0,124.3042,124.3042,123.9956,124.0952,19099.0
2024-08-14 15:30:00,124.72,124.85,124.53,124.68,22746.0,124.1449,124.2743,123.9558,124.1051,22746.0
2024-08-14 15:40:00,124.69,125.04,124.62,125.03,12801.0,124.1151,124.4634,124.0454,124.4535,12801.0
2024-08-14 15:50:00,125.1,125.75,124.67,125.27,132187.0,124.5232,125.1702,124.0952,124.6924,132187.0
2024-08-15 09:30:00,129.16,129.16,127.85,128.49,16828.0,128.5644,128.5644,127.2605,127.8975,16828.0
2024-08-15 09:40:00,128.56,128.82,128.07,128.82,6462.0,127.9672,128.226,127.4795,128.226,6462.0
2024-08-15 09:50:00,128.78,129.78,128.78,129.61,14943.0,128.1862,129.1816,128.1862,129.0124,14943.0
2024-08-15 10:00:00,129.65,129.96,129.19,129.37,11876.0,129.0522,129.3608,128.5943,128.7735,11876.0
2024-08-15 10:10:00,129.27,129.71,129.14,129.49,17245.0,128.6739,129.1119,128.5445,128.8929,17245.0
2024-08-15 10:20:00,129.49,129.94,129.45,129.69,8671.0,128.8929,129.3409,128.8531,129.092,8671.0
2024-08-15 10:30:00,129.57,129.69,129.18,129.69,9343.0,128.9726,129.092,128.5844,129.092,9343.0
2024-08-15 10:40:00,129.69,129.85,129.33,129.46,10121.0,129.092,129.2513,128.7337,128.8631,10121.0
2024-08-15 10:50:00,129.46,129.46,128.72,128.82,6719.0,128.8631,128.8631,128.1265,128.226,6719.0
2024-08-15 11:00:00,128.81,129.33,128.68,129.26,19125.0,128.2161,128.7337,128.0867,128.664,19125.0
2024-08-15 11:10:00,129.26,129.68,129.11,129.41,23685.0,128.664,129.0821,128.5147,128.8133,23685.0
2024-08-15 11:20:00,129.38,129.61,129.31,129.61,10403.0,128.7834,129.0124,128.7138,129.0124,10403.0
2024-08-15 11:30:00,129.6,129.85,129.5,129.75,12391.0,129.0024,129.2513,128.9029,129.1517,12391.0
2024-08-15 11:40:00,129.64,130.36,129.64,130.14,11693.0,129.0422,129.7589,129.0422,129.5399,11693.0
2024-08-15 11:50:00,130.18,130.23,129.92,129.92,28533.0,129.5797,129.6295,129.3209,129.3209,28533.0
2024-08-15 12:00:00,129.9,130.63,129.81,130.55,18474.0,129.301,130.0277,129.2115,129.948,18474.0
2024-08-15 12:10:00,130.57,131.22,130.57,131.05,13166.0,129.9679,130.615,129.9679,130.4457,13166.0
2024-08-15 12:20:00,131.16,131.62,131.16,131.49,12894.0,130.5552,131.0131,130.5552,130.8837,12894.0
2024-08-15 12:30:00,131.47,131.48,131.1,131.36,11149.0,130.8638,130.8738,130.4955,130.7543,11149.0
2024-08-15 12:40:00,131.41,131.55,130.48,130.48,10894.0,130.8041,130.9434,129.8784,129.8784,10894.0
2024-08-15 12:50:00,130.67,131.27,130.59,131.19,10232.0,130.0675,130.6647,129.9879,130.5851,10232.0
2024-08-15 13:00:00,131.12,131.54,130.97,131.49,4757.0,130.5154,130.9335,130.3661,130.8837,4757.0
2024-08-15 13:10:00,131.49,131.57,131.27,131.53,8838.0,130.8837,130.9633,130.6647,130.9235,8838.0
2024-08-15 13:20:00,131.46,131.82,131.44,131.72,6764.0,130.8538,131.2122,130.8339,131.1126,6764.0
2024-08-15 13:30:00,131.71,131.94,131.59,131.92,7909.0,131.1027,131.3316,130.9832,131.3117,7909.0
2024-08-15 13:40:00,131.92,132.1,131.82,132.04,15565.0,131.3117,131.4909,131.2122,131.4312,15565.0
2024-08-15 13:50:00,131.99,132.1,131.8,132.09,6945.0,131.3814,131.4909,131.1923,131.4809,6945.0
2024-08-15 14:00:00,132.05,132.45,131.99,132.25,12572.0,131.4411,131.8393,131.3814,131.6402,12572.0
2024-08-15 14:10:00,132.25,132.26,131.68,131.89,13557.0,131.6402,131.6502,131.0728,131.2819,13557.0
2024-08-15 14:20:00,131.94,132.13,131.85,131.85,9179.0,131.3316,131.5208,131.242,131.242,9179.0
2024-08-15 14:30:00,131.91,132.03,131.72,131.9,11265.0,131.3018,131.4212,131.1126,131.2918,11265.0
2024-08-15 14:40:00,131.97,132.02,131.65,131.71,11804.0,131.3615,131.4113,131.043,131.1027,11804.0
2024-08-15 14:50:00,131.67,131.69,131.35,131.37,14791.0,131.0629,131.0828,130.7444,130.7643,14791.0
2024-08-15 15:00:00,131.2,131.51,131.03,131.51,9462.0,130.595,130.9036,130.4258,130.9036,9462.0
2024-08-15 15:10:00,131.46,131.46,131.26,131.31,14645.0,130.8538,130.8538,130.6548,130.7045,14645.0
2024-08-15 15:20:00,131.37,131.54,131.27,131.36,20536.0,130.7643,130.9335,130.6647,130.7543,20536.0
2024-08-15 15:30:00,131.36,132.13,131.33,131.99,25879.0,130.7543,131.5208,130.7244,131.3814,25879.0
2024-08-15 15:40:00,132.0,132.38,131.79,131.85,57432.0,131.3914,131.7696,131.1823,131.242,57432.0
2024-08-15 15:50:00,131.81,132.28,131.52,131.79,207789.0,131.2022,131.6701,130.9136,131.1823,207789.0
2024-08-16 09:30:00,131.4,131.65,129.54,130.25,81761.0,130.7941,131.043,128.9427,129.6494,81761.0
2024-08-16 09:40:00,130.2,130.92,129.91,130.92,20663.0,129.5997,130.3163,129.311,130.3163,20663.0
2024-08-16 09:50:00,131.01,132.2,130.99,131.89,15276.0,130.4059,131.5904,130.386,131.2819,15276.0
2024-08-16 10:00:00,131.83,132.02,131.29,131.68,12180.0,131.2221,131.4113,130.6846,131.0728,12180.0
2024-08-16 10:10:00,131.91,133.04,131.91,133.04,11850.0,131.3018,132.4266,131.3018,132.4266,11850.0
2024-08-16 10:20:00,133.2,133.34,132.59,132.92,8581.0,132.5858,132.7252,131.9786,132.3071,8581.0
2024-08-16 10:30:00,133.06,133.38,132.57,132.61,8219.0,132.4465,132.765,131.9587,131.9985,8219.0
2024-08-16 10:40:00,132.59,132.59,130.99,131.0,7029.0,131.9786,131.9786,130.386,130.396,7029.0
2024-08-16 10:50:00,131.12,131.95,131.12,131.74,18292.0,130.5154,131.3416,130.5154,131.1326,18292.0
2024-08-16 11:00:00,131.75,131.97,131.71,131.81,5805.0,131.1425,131.3615,131.1027,131.2022,5805.0
2024-08-16 11:10:00,131.79,131.82,131.28,131.38,6149.0,131.1823,131.2122,130.6747,130.7742,6149.0
2024-08-16 11:20:00,131.31,131.69,131.31,131.52,7085.0,130.7045,131.0828,130.7045,130.9136,7085.0
2024-08-16 11:30:00,131.59,131.72,131.53,131.54,5071.0,130.9832,131.1126,130.9235,130.9335,5071.0
2024-08-16 11:40:00,131.63,131.87,131.45,131.75,9181.0,131.0231,131.262,130.8439,131.1425,9181.0
2024-08-16 11:50:00,131.54,131.91,131.51,131.86,7654.0,130.9335,131.3018,130.9036,131.252,7654.0
2024-08-16 12:00:00,131.81,132.25,131.79,132.25,4742.0,131.2022,131.6402,131.1823,131.6402,4742.0
2024-08-16 12:10:00,132.25,132.71,132.25,132.44,9800.0,131.6402,132.0981,131.6402,131.8293,9800.0
2024-08-16 12:20:00,132.33,132.79,132.32,132.69,9064.0,131.7198,132.1777,131.7099,132.0782,9064.0
2024-08-16 12:30:00,132.59,133.06,132.59,133.0,7306.0,131.9786,132.4465,131.9786,132.3867,7306.0
2024-08-16 12:40:00,133.0,133.0,132.64,132.78,7756.0,132.3867,132.3867,132.0284,132.1678,7756.0
2024-08-16 12:50:00,132.78,133.18,132.73,132.97,9067.0,132.1678,132.5659,132.118,132.3569,9067.0
2024-08-16 13:00:00,133.05,133.05,132.77,132.92,4525.0,132.4365,132.4365,132.1578,132.3071,4525.0
2024-08-16 13:10:00,132.93,133.11,132.84,133.04,5336.0,132.3171,132.4962,132.2275,132.4266,5336.0
2024-08-16 13:20:00,132.97,133.19,132.87,133.03,5276.0,132.3569,132.5759,132.2573,132.4166,5276.0
2024-08-16 13:30:00,133.07,133.35,132.95,133.21,9471.0,132.4564,132.7351,132.337,132.5958,9471.0
2024-08-16 13:40:00,133.25,133.32,133.15,133.24,9517.0,132.6356,132.7053,132.5361,132.6256,9517.0
2024-08-16 13:50:00,133.21,133.21,132.75,132.99,6365.0,132.5958,132.5958,132.1379,132.3768,6365.0
2024-08-16 14:00:00,133.04,133.06,132.78,132.91,7154.0,132.4266,132.4465,132.1678,132.2972,7154.0
2024-08-16 14:10:00,132.83,133.03,132.73,133.0,4568.0,132.2175,132.4166,132.118,132.3867,4568.0
2024-08-16 14:20:00,132.99,133.18,132.87,133.11,4811.0,132.3768,132.5659,132.2573,132.4962,4811.0
2024-08-16 14:30:00,133.14,133.38,133.09,133.38,5963.0,132.5261,132.765,132.4763,132.765,5963.0
2024-08-16 14:40:00,133.44,133.48,133.16,133.28,11117.0,132.8247,132.8645,132.546,132.6655,11117.0
2024-08-16 14:50:00,133.28,133.42,133.12,133.33,6667.0,132.6655,132.8048,132.5062,132.7152,6667.0
2024-08-16 15:00:00,133.31,133.42,133.15,133.24,12462.0,132.6953,132.8048,132.5361,132.6256,12462.0
2024-08-16 15:10:00,133.27,133.3,133.11,133.16,9546.0,132.6555,132.6854,132.4962,132.546,9546.0
2024-08-16 15:20:00,133.16,133.16,132.9,133.03,11298.0,132.546,132.546,132.2872,132.4166,11298.0
2024-08-16 15:30:00,133.02,133.18,132.95,132.97,14816.0,132.4067,132.5659,132.337,132.3569,14816.0
2024-08-16 15:40:00,133.0,133.16,132.66,132.78,25525.0,132.3867,132.546,132.0483,132.1678,25525.0
2024-08-16 15:50:00,132.84,133.49,132.56,133.14,136011.0,132.2275,132.8745,131.9488,132.5261,136011.0
2024-08-19 09:30:00,132.36,133.0,130.85,131.54,17782.0,131.7497,132.3867,130.2467,130.9335,17782.0
2024-08-19 09:40:00,132.4,132.8,131.34,131.9,2859.0,131.7895,132.1877,130.7344,131.2918,2859.0
2024-08-19 09:50:00,131.86,131.92,131.04,131.07,3321.0,131.252,131.3117,130.4358,130.4656,3321.0
2024-08-19 10:00:00,130.69,131.34,130.29,131.2,26832.0,130.0874,130.7344,129.6892,130.595,26832.0
2024-08-19 10:10:00,131.45,131.45,130.71,130.75,7844.0,130.8439,130.8439,130.1073,130.1471,7844.0
2024-08-19 10:20:00,130.81,131.39,130.77,131.39,10778.0,130.2068,130.7842,130.167,130.7842,10778.0
2024-08-19 10:30:00,131.33,131.6,131.22,131.36,12745.0,130.7244,130.9932,130.615,130.7543,12745.0
2024-08-19 10:40:00,131.25,131.41,131.08,131.24,21232.0,130.6448,130.8041,130.4756,130.6349,21232.0
2024-08-19 10:50:00,131.32,131.89,131.27,131.77,14178.0,130.7145,131.2819,130.6647,131.1624,14178.0
2024-08-19 11:00:00,131.81,132.19,131.79,132.19,19825.0,131.2022,131.5805,131.1823,131.5805,19825.0
2024-08-19 11:10:00,132.17,132.18,131.54,131.69,8033.0,131.5606,131.5705,130.9335,131.0828,8033.0
2024-08-19 11:20:00,131.71,131.96,131.71,131.74,4465.0,131.1027,131.3515,131.1027,131.1326,4465.0
2024-08-19 11:30:00,131.8,131.91,131.6,131.6,6016.0,131.1923,131.3018,130.9932,130.9932,6016.0
2024-08-19 11:40:00,131.64,131.64,131.31,131.49,11414.0,131.033,131.033,130.7045,130.8837,11414.0
2024-08-19 11:50:00,131.42,131.7,130.89,130.97,10254.0,130.814,131.0927,130.2865,130.3661,10254.0
2024-08-19 12:00:00,130.78,131.1,130.78,130.93,8038.0,130.177,130.4955,130.177,130.3263,8038.0
2024-08-19 12:10:00,130.93,131.15,130.92,131.04,13200.0,130.3263,130.5453,130.3163,130.4358,13200.0
2024-08-19 12:20:00,131.07,131.31,131.03,131.27,8712.0,130.4656,130.7045,130.4258,130.6647,8712.0
2024-08-19 12:30:00,131.23,131.38,131.11,131.35,9993.0,130.6249,130.7742,130.5055,130.7444,9993.0
2024-08-19 12:40:00,131.44,131.6,131.37,131.55,6640.0,130.8339,130.9932,130.7643,130.9434,6640.0
2024-08-19 12:50:00,131.57,131.72,131.49,131.53,4590.0,130.9633,131.1126,130.8837,130.9235,4590.0
2024-08-19 13:00:00,131.45,131.67,131.45,131.62,5525.0,130.8439,131.0629,130.8439,131.0131,5525.0
2024-08-19 13:10:00,131.72,131.93,131.61,131.92,8410.0,131.1126,131.3217,131.0032,131.3117,8410.0
2024-08-19 13:20:00,131.88,132.11,131.83,131.96,12699.0,131.2719,131.5008,131.2221,131.3515,12699.0
2024-08-19 13:30:00,132.08,132.59,131.92,132.38,14556.0,131.471,131.9786,131.3117,131.7696,14556.0
2024-08-19 13:40:00,132.47,132.47,132.31,132.38,10771.0,131.8592,131.8592,131.6999,131.7696,10771.0
2024-08-19 13:50:00,132.44,132.48,132.31,132.47,6592.0,131.8293,131.8691,131.6999,131.8592,6592.0
2024-08-19 14:00:00,132.49,132.64,132.48,132.6,9699.0,131.8791,132.0284,131.8691,131.9886,9699.0
2024-08-19 14:10:00,132.65,132.65,132.49,132.61,10835.0,132.0384,132.0384,131.8791,131.9985,10835.0
2024-08-19 14:20:00,132.57,132.64,132.45,132.64,4228.0,131.9587,132.0284,131.8393,132.0284,4228.0
2024-08-19 14:30:00,132.66,132.69,132.32,132.47,11238.0,132.0483,132.0782,131.7099,131.8592,11238.0
2024-08-19 14:40:00,132.58,132.98,132.54,132.93,15321.0,131.9687,132.3668,131.9289,132.3171,15321.0
2024-08-19 14:50:00,132.88,132.97,132.74,132.83,9710.0,132.2673,132.3569,132.1279,132.2175,9710.0
2024-08-19 15:00:00,132.72,132.92,132.46,132.88,23293.0,132.108,132.3071,131.8492,132.2673,23293.0
2024-08-19 15:10:00,132.87,133.07,132.87,133.04,15280.0,132.2573,132.4564,132.2573,132.4266,15280.0
2024-08-19 15:20:00,132.99,133.4,132.94,133.39,31023.0,132.3768,132.7849,132.327,132.7749,31023.0
2024-08-19 15:30:00,133.37,133.57,133.22,133.23,20880.0,132.755,132.9541,132.6057,132.6157,20880.0
2024-08-19 15:40:00,133.28,133.28,132.57,132.62,20247.0,132.6655,132.6655,131.9587,132.0085,20247.0
2024-08-19 15:50:00,132.58,134.15,132.56,134.09,195118.0,131.9687,133.5314,131.9488,133.4717,195118.0
2024-08-20 09:30:00,132.81,133.98,132.25,133.49,19762.0,132.1976,133.3622,131.6402,132.8745,19762.0
2024-08-20 09:40:00,133.44,134.55,133.38,134.28,8412.0,132.8247,133.9296,132.765,133.6608,8412.0
2024-08-20 09:50:00,134.24,134.33,133.86,134.09,11094.0,133.621,133.7106,133.2428,133.4717,11094.0
2024-08-20 10:00:00,134.08,134.28,133.86,134.0,18166.0,133.4618,133.6608,133.2428,133.3821,18166.0
2024-08-20 10:10:00,133.94,134.0,132.27,132.55,26025.0,133.3224,133.3821,131.6601,131.9388,26025.0
2024-08-20 10:20:00,132.53,132.68,132.0,132.36,45585.0,131.9189,132.0682,131.3914,131.7497,45585.0
2024-08-20 10:30:00,132.37,132.37,131.07,131.28,13806.0,131.7596,131.7596,130.4656,130.6747,13806.0
2024-08-20 10:40:00,131.25,131.65,130.72,131.57,8575.0,130.6448,131.043,130.1173,130.9633,8575.0
2024-08-20 10:50:00,131.58,131.58,130.89,131.0,11229.0,130.9733,130.9733,130.2865,130.396,11229.0
2024-08-20 11:00:00,131.04,131.4,130.94,131.27,10366.0,130.4358,130.7941,130.3362,130.6647,10366.0
2024-08-20 11:10:00,131.14,131.8,131.14,131.75,72344.0,130.5353,131.1923,130.5353,131.1425,72344.0
2024-08-20 11:20:00,131.74,131.99,131.47,131.53,29064.0,131.1326,131.3814,130.8638,130.9235,29064.0
2024-08-20 11:30:00,131.5,132.13,131.44,131.58,25337.0,130.8937,131.5208,130.8339,130.9733,25337.0
2024-08-20 11:40:00,131.75,131.75,131.39,131.5,22558.0,131.1425,131.1425,130.7842,130.8937,22558.0
2024-08-20 11:50:00,131.58,131.88,131.48,131.88,6671.0,130.9733,131.2719,130.8738,131.2719,6671.0
2024-08-20 12:00:00,131.88,131.91,131.71,131.81,11583.0,131.2719,131.3018,131.1027,131.2022,11583.0
2024-08-20 12:10:00,131.91,131.92,131.25,131.31,14664.0,131.3018,131.3117,130.6448,130.7045,14664.0
2024-08-20 12:20:00,131.17,131.25,130.78,130.97,7169.0,130.5652,130.6448,130.177,130.3661,7169.0
2024-08-20 12:30:00,130.98,131.26,130.86,131.25,20157.0,130.3761,130.6548,130.2566,130.6448,20157.0
2024-08-20 12:40:00,131.15,131.23,130.98,131.22,7171.0,130.5453,130.6249,130.3761,130.615,7171.0
2024-08-20 12:50:00,131.22,131.22,130.75,130.78,21164.0,130.615,130.615,130.1471,130.177,21164.0
2024-08-20 13:00:00,130.72,130.72,130.12,130.67,11462.0,130.1173,130.1173,129.52,130.0675,11462.0
2024-08-20 13:10:00,130.59,130.96,130.51,130.62,11811.0,129.9879,130.3561,129.9082,130.0177,11811.0
2024-08-20 13:20:00,130.71,130.81,130.42,130.75,5181.0,130.1073,130.2068,129.8186,130.1471,5181.0
2024-08-20 13:30:00,130.71,130.76,130.57,130.64,15331.0,130.1073,130.1571,129.9679,130.0376,15331.0
2024-08-20 13:40:00,130.64,131.19,130.63,131.18,20090.0,130.0376,130.5851,130.0277,130.5751,20090.0
2024-08-20 13:50:00,131.19,131.19,130.91,131.12,13274.0,130.5851,130.5851,130.3064,130.5154,13274.0
2024-08-20 14:00:00,131.12,131.65,131.11,131.6,10752.0,130.5154,131.043,130.5055,130.9932,10752.0
2024-08-20 14:10:00,131.54,132.0,131.47,131.89,8233.0,130.9335,131.3914,130.8638,131.2819,8233.0
2024-08-20 14:20:00,131.86,132.3,131.86,132.11,12021.0,131.252,131.69,131.252,131.5008,12021.0
2024-08-20 14:30:00,132.11,132.58,132.1,132.52,8805.0,131.5008,131.9687,131.4909,131.909,8805.0
2024-08-20 14:40:00,132.57,132.76,132.47,132.73,10438.0,131.9587,132.1478,131.8592,132.118,10438.0
2024-08-20 14:50:00,132.72,132.91,132.5,132.77,11749.0,132.108,132.2972,131.889,132.1578,11749.0
2024-08-20 15:00:00,132.78,133.02,132.38,132.45,12862.0,132.1678,132.4067,131.7696,131.8393,12862.0
2024-08-20 15:10:00,132.47,132.48,131.86,131.88,9206.0,131.8592,131.8691,131.252,131.2719,9206.0
2024-08-20 15:20:00,131.91,132.0,131.54,131.66,15268.0,131.3018,131.3914,130.9335,131.0529,15268.0
2024-08-20 15:30:00,131.66,131.9,131.45,131.7,23897.0,131.0529,131.2918,130.8439,131.0927,23897.0
2024-08-20 15:40:00,131.69,132.06,131.64,132.05,26246.0,131.0828,131.4511,131.033,131.4411,26246.0
2024-08-20 15:50:00,132.01,132.06,131.42,131.72,220991.0,131.4013,131.4511,130.814,131.1126,220991.0
2024-08-21 09:30:00,133.25,133.5,132.5,133.09,14827.0,132.6356,132.8844,131.889,132.4763,14827.0
2024-08-21 09:40:00,133.16,133.28,132.43,132.49,7751.0,132.546,132.6655,131.8194,131.8791,7751.0
2024-08-21 09:50:00,132.47,132.76,132.21,132.49,9211.0,131.8592,132.1478,131.6004,131.8791,9211.0
2024-08-21 10:00:00,132.51,133.12,132.51,133.12,10743.0,131.899,132.5062,131.899,132.5062,10743.0
2024-08-21 10:10:00,132.98,133.2,132.49,133.04,12222.0,132.3668,132.5858,131.8791,132.4266,12222.0
2024-08-21 10:20:00,133.0,133.21,132.65,132.88,8130.0,132.3867,132.5958,132.0384,132.2673,8130.0
2024-08-21 10:30:00,132.93,133.82,132.73,133.65,15065.0,132.3171,133.203,132.118,133.0337,15065.0
2024-08-21 10:40:00,133.62,134.37,133.49,133.58,28525.0,133.0039,133.7504,132.8745,132.9641,28525.0
2024-08-21 10:50:00,133.43,133.49,132.86,133.29,5662.0,132.8148,132.8745,132.2474,132.6754,5662.0
2024-08-21 11:00:00,133.14,133.45,132.94,133.45,3071.0,132.5261,132.8347,132.327,132.8347,3071.0
2024-08-21 11:10:00,133.49,133.81,133.48,133.56,3403.0,132.8745,133.193,132.8645,132.9442,3403.0
2024-08-21 11:20:00,133.56,133.67,133.49,133.53,3516.0,132.9442,133.0537,132.8745,132.9143,3516.0
2024-08-21 11:30:00,133.46,133.67,133.24,133.53,15897.0,132.8446,133.0537,132.6256,132.9143,15897.0
2024-08-21 11:40:00,133.5,133.81,133.33,133.48,6037.0,132.8844,133.193,132.7152,132.8645,6037.0
2024-08-21 11:50:00,133.56,133.73,133.48,133.58,2805.0,132.9442,133.1134,132.8645,132.9641,2805.0
2024-08-21 12:00:00,133.48,133.48,133.09,133.23,3342.0,132.8645,132.8645,132.4763,132.6157,3342.0
2024-08-21 12:10:00,133.33,133.63,133.33,133.63,3517.0,132.7152,133.0138,132.7152,133.0138,3517.0
2024-08-21 12:20:00,133.78,133.9,133.74,133.76,4365.0,133.1631,133.2826,133.1233,133.1432,4365.0
2024-08-21 12:30:00,133.75,133.83,133.63,133.77,3092.0,133.1333,133.2129,133.0138,133.1532,3092.0
2024-08-21 12:40:00,133.76,133.91,133.74,133.84,2212.0,133.1432,133.2925,133.1233,133.2229,2212.0
2024-08-21 12:50:00,133.86,134.13,133.8,134.13,3301.0,133.2428,133.5115,133.1831,133.5115,3301.0
2024-08-21 13:00:00,134.16,134.32,134.03,134.13,4362.0,133.5414,133.7007,133.412,133.5115,4362.0
2024-08-21 13:10:00,134.13,134.16,134.07,134.07,2344.0,133.5115,133.5414,133.4518,133.4518,2344.0
2024-08-21 13:20:00,134.13,134.2,134.04,134.18,3574.0,133.5115,133.5812,133.4219,133.5613,3574.0
2024-08-21 13:30:00,134.16,134.47,134.15,134.47,3002.0,133.5414,133.85,133.5314,133.85,3002.0
2024-08-21 13:40:00,134.46,134.69,134.23,134.62,17971.0,133.84,134.0689,133.6111,133.9993,17971.0
2024-08-21 13:50:00,134.68,134.69,134.54,134.69,6091.0,134.059,134.0689,133.9196,134.0689,6091.0
2024-08-21 14:00:00,134.66,135.38,134.61,135.26,21921.0,134.0391,134.7558,133.9893,134.6363,21921.0
2024-08-21 14:10:00,135.33,135.73,135.31,135.68,26740.0,134.706,135.1042,134.6861,135.0544,26740.0
2024-08-21 14:20:00,135.71,136.2,135.7,136.2,7431.0,135.0842,135.572,135.0743,135.572,7431.0
2024-08-21 14:30:00,136.2,136.59,135.73,135.93,15102.0,135.572,135.9602,135.1042,135.3032,15102.0
2024-08-21 14:40:00,135.9,135.98,135.29,135.36,14586.0,135.2734,135.353,134.6662,134.7359,14586.0
2024-08-21 14:50:00,135.33,135.58,135.29,135.29,7941.0,134.706,134.9548,134.6662,134.6662,7941.0
2024-08-21 15:00:00,135.39,135.4,134.87,135.0,8164.0,134.7657,134.7757,134.2481,134.3775,8164.0
2024-08-21 15:10:00,135.06,135.06,134.7,134.7,4253.0,134.4372,134.4372,134.0789,134.0789,4253.0
2024-08-21 15:20:00,134.62,134.99,134.36,134.82,8618.0,133.9993,134.3676,133.7405,134.1984,8618.0
2024-08-21 15:30:00,134.82,135.46,134.82,135.31,18168.0,134.1984,134.8354,134.1984,134.6861,18168.0
2024-08-21 15:40:00,135.31,135.45,135.08,135.44,27478.0,134.6861,134.8254,134.4572,134.8155,27478.0
2024-08-21 15:50:00,135.4,135.89,134.87,135.35,169976.0,134.7757,135.2634,134.2481,134.7259,169976.0
2024-08-22 09:30:00,135.85,136.18,134.98,135.1,9221.0,135.2236,135.5521,134.3576,134.4771,9221.0
2024-08-22 09:40:00,135.17,135.18,134.82,134.83,1537.0,134.5467,134.5567,134.1984,134.2083,1537.0
2024-08-22 09:50:00,134.79,134.82,134.01,134.45,3595.0,134.1685,134.1984,133.3921,133.8301,3595.0
2024-08-22 10:00:00,134.45,134.92,134.0,134.22,9805.0,133.8301,134.2979,133.3821,133.6011,9805.0
2024-08-22 10:10:00,134.22,134.57,134.03,134.33,3355.0,133.6011,133.9495,133.412,133.7106,3355.0
2024-08-22 10:20:00,134.25,135.19,134.18,134.59,4633.0,133.631,134.5666,133.5613,133.9694,4633.0
2024-08-22 10:30:00,134.54,134.66,134.06,134.5,15990.0,133.9196,134.0391,133.4419,133.8798,15990.0
2024-08-22 10:40:00,134.49,134.56,134.21,134.22,8725.0,133.8699,133.9395,133.5912,133.6011,8725.0
2024-08-22 10:50:00,134.26,134.7,134.17,134.7,8627.0,133.6409,134.0789,133.5513,134.0789,8627.0
2024-08-22 11:00:00,134.64,135.29,134.63,134.89,12425.0,134.0192,134.6662,134.0092,134.268,12425.0
2024-08-22 11:10:00,134.77,134.77,134.36,134.36,2966.0,134.1486,134.1486,133.7405,133.7405,2966.0
2024-08-22 11:20:00,134.02,134.42,133.9,134.28,7520.0,133.402,133.8002,133.2826,133.6608,7520.0
2024-08-22 11:30:00,134.27,134.27,132.99,133.08,23955.0,133.6509,133.6509,132.3768,132.4664,23955.0
2024-08-22 11:40:00,133.17,133.39,132.71,132.77,56995.0,132.556,132.7749,132.0981,132.1578,56995.0
2024-08-22 11:50:00,132.81,133.47,132.51,133.34,8561.0,132.1976,132.8546,131.899,132.7252,8561.0
2024-08-22 12:00:00,133.21,133.5,132.84,133.5,6550.0,132.5958,132.8844,132.2275,132.8844,6550.0
2024-08-22 12:10:00,133.36,133.45,133.09,133.2,4912.0,132.7451,132.8347,132.4763,132.5858,4912.0
2024-08-22 12:20:00,133.17,134.47,133.17,134.43,12449.0,132.556,133.85,132.556,133.8101,12449.0
2024-08-22 12:30:00,134.44,134.89,134.4,134.64,16405.0,133.8201,134.268,133.7803,134.0192,16405.0
2024-08-22 12:40:00,134.64,134.85,133.99,134.0,2800.0,134.0192,134.2282,133.3722,133.3821,2800.0
2024-08-22 12:50:00,133.9,133.9,133.02,133.34,2776.0,133.2826,133.2826,132.4067,132.7252,2776.0
2024-08-22 13:00:00,133.1,133.11,132.76,132.99,5889.0,132.4863,132.4962,132.1478,132.3768,5889.0
2024-08-22 13:10:00,133.22,133.66,133.22,133.42,6590.0,132.6057,133.0437,132.6057,132.8048,6590.0
2024-08-22 13:20:00,133.41,133.41,133.14,133.39,3976.0,132.7949,132.7949,132.5261,132.7749,3976.0
2024-08-22 13:30:00,133.15,133.15,132.4,132.75,8273.0,132.5361,132.5361,131.7895,132.1379,8273.0
2024-08-22 13:40:00,132.81,132.96,132.5,132.5,11154.0,132.1976,132.3469,131.889,131.889,11154.0
2024-08-22 13:50:00,132.58,132.58,132.01,132.12,5020.0,131.9687,131.9687,131.4013,131.5108,5020.0
2024-08-22 14:00:00,132.21,132.21,131.54,131.69,7266.0,131.6004,131.6004,130.9335,131.0828,7266.0
2024-08-22 14:10:00,131.75,132.04,131.45,132.03,14220.0,131.1425,131.4312,130.8439,131.4212,14220.0
2024-08-22 14:20:00,132.03,132.24,131.78,132.17,10955.0,131.4212,131.6302,131.1724,131.5606,10955.0
2024-08-22 14:30:00,132.21,132.25,131.68,131.79,6612.0,131.6004,131.6402,131.0728,131.1823,6612.0
2024-08-22 14:40:00,131.9,132.41,131.9,132.16,9635.0,131.2918,131.7995,131.2918,131.5506,9635.0
2024-08-22 14:50:00,131.94,132.14,131.69,131.69,6403.0,131.3316,131.5307,131.0828,131.0828,6403.0
2024-08-22 15:00:00,131.82,132.6,131.81,132.36,6159.0,131.2122,131.9886,131.2022,131.7497,6159.0
2024-08-22 15:10:00,132.34,132.39,132.01,132.05,8242.0,131.7298,131.7796,131.4013,131.4411,8242.0
2024-08-22 15:20:00,132.05,132.05,131.0,131.03,14367.0,131.4411,131.4411,130.396,130.4258,14367.0
2024-08-22 15:30:00,130.98,131.29,130.66,131.09,23421.0,130.3761,130.6846,130.0575,130.4855,23421.0
2024-08-22 15:40:00,131.09,131.59,130.96,131.59,41904.0,130.4855,130.9832,130.3561,130.9832,41904.0
2024-08-22 15:50:00,131.66,131.66,130.54,131.21,173775.0,131.0529,131.0529,129.9381,130.605,173775.0
2024-08-23 09:30:00,133.81,133.81,133.01,133.44,10046.0,133.193,133.193,132.3967,132.8247,10046.0
2024-08-23 09:40:00,133.4,134.59,133.2,134.4,22869.0,132.7849,133.9694,132.5858,133.7803,22869.0
2024-08-23 09:50:00,134.59,134.71,134.05,134.6,31322.0,133.9694,134.0889,133.4319,133.9794,31322.0
2024-08-23 10:00:00,134.71,137.36,134.71,136.96,46981.0,134.0889,136.7266,134.0889,136.3285,46981.0
2024-08-23 10:10:00,137.09,137.52,135.79,135.96,41613.0,136.4579,136.8859,135.1639,135.3331,41613.0
2024-08-23 10:20:00,136.02,137.0,136.01,136.49,52191.0,135.3928,136.3683,135.3829,135.8607,52191.0
2024-08-23 10:30:00,136.45,136.6,136.05,136.21,18544.0,135.8208,135.9701,135.4227,135.5819,18544.0
2024-08-23 10:40:00,136.11,136.66,134.85,135.07,29692.0,135.4824,136.0299,134.2282,134.4472,29692.0
2024-08-23 10:50:00,134.88,135.39,134.14,135.39,6454.0,134.2581,134.7657,133.5215,134.7657,6454.0
2024-08-23 11:00:00,135.25,135.69,134.84,135.44,4710.0,134.6264,135.0643,134.2183,134.8155,4710.0
2024-08-23 11:10:00,135.68,136.4,135.2,136.4,4653.0,135.0544,135.7711,134.5766,135.7711,4653.0
2024-08-23 11:20:00,136.28,136.52,136.03,136.13,7848.0,135.6516,135.8905,135.4028,135.5023,7848.0
2024-08-23 11:30:00,136.29,136.42,135.96,136.42,9661.0,135.6616,135.791,135.3331,135.791,9661.0
2024-08-23 11:40:00,136.47,136.89,135.69,136.0,7334.0,135.8407,136.2588,135.0643,135.3729,7334.0
2024-08-23 11:50:00,135.9,135.91,135.51,135.56,4885.0,135.2734,135.2833,134.8852,134.9349,4885.0
2024-08-23 12:00:00,135.56,135.66,135.14,135.66,3938.0,134.9349,135.0345,134.5169,135.0345,3938.0
2024-08-23 12:10:00,135.55,135.77,135.24,135.73,6616.0,134.925,135.144,134.6164,135.1042,6616.0
2024-08-23 12:20:00,135.68,135.89,135.44,135.67,3705.0,135.0544,135.2634,134.8155,135.0444,3705.0
2024-08-23 12:30:00,135.96,136.26,135.77,135.96,5072.0,135.3331,135.6317,135.144,135.3331,5072.0
2024-08-23 12:40:00,136.0,136.0,135.24,135.24,5652.0,135.3729,135.3729,134.6164,134.6164,5652.0
2024-08-23 12:50:00,135.43,136.19,135.43,135.96,5401.0,134.8055,135.562,134.8055,135.3331,5401.0
2024-08-23 13:00:00,135.85,136.11,135.79,135.86,2460.0,135.2236,135.4824,135.1639,135.2336,2460.0
2024-08-23 13:10:00,136.02,136.32,135.81,136.12,3031.0,135.3928,135.6914,135.1838,135.4924,3031.0
2024-08-23 13:20:00,136.16,136.6,136.1,136.56,6056.0,135.5322,135.9701,135.4724,135.9303,6056.0
2024-08-23 13:30:00,136.55,136.68,136.41,136.67,7560.0,135.9204,136.0498,135.781,136.0398,7560.0
2024-08-23 13:40:00,136.67,136.97,136.65,136.71,7282.0,136.0398,136.3384,136.0199,136.0796,7282.0
2024-08-23 13:50:00,136.72,136.9,136.59,136.79,10345.0,136.0896,136.2688,135.9602,136.1593,10345.0
2024-08-23 14:00:00,136.64,136.85,136.58,136.72,14932.0,136.01,136.219,135.9502,136.0896,14932.0
2024-08-23 14:10:00,136.79,136.98,136.54,136.93,7661.0,136.1593,136.3484,135.9104,136.2986,7661.0
2024-08-23 14:20:00,136.97,137.02,136.64,136.95,4991.0,136.3384,136.3882,136.01,136.3185,4991.0
2024-08-23 14:30:00,136.87,136.96,136.71,136.93,6178.0,136.2389,136.3285,136.0796,136.2986,6178.0
2024-08-23 14:40:00,136.94,137.18,136.93,137.14,7259.0,136.3086,136.5475,136.2986,136.5077,7259.0
2024-08-23 14:50:00,137.04,137.11,136.6,136.69,8631.0,136.4081,136.4778,135.9701,136.0597,8631.0
2024-08-23 15:00:00,136.63,136.63,136.04,136.22,4176.0,136.0,136.0,135.4127,135.5919,4176.0
2024-08-23 15:10:00,136.32,136.63,135.92,135.92,26437.0,135.6914,136.0,135.2933,135.2933,26437.0
2024-08-23 15:20:00,135.94,136.16,135.72,136.08,26856.0,135.3132,135.5322,135.0942,135.4525,26856.0
2024-08-23 15:30:00,136.0,136.13,135.7,135.78,22170.0,135.3729,135.5023,135.0743,135.1539,22170.0
2024-08-23 15:40:00,135.78,136.0,135.12,135.34,29744.0,135.1539,135.3729,134.497,134.716,29744.0
2024-08-23 15:50:00,135.27,136.48,135.04,136.11,276585.0,134.6463,135.8507,134.4173,135.4824,276585.0
2024-08-26 09:30:00,135.46,135.51,134.67,135.51,12840.0,134.8354,134.8852,134.049,134.8852,12840.0
2024-08-26 09:40:00,135.79,135.79,134.18,134.3,3312.0,135.1639,135.1639,133.5613,133.6807,3312.0
2024-08-26 09:50:00,134.17,134.28,133.88,134.26,9833.0,133.5513,133.6608,133.2627,133.6409,9833.0
2024-08-26 10:00:00,134.28,134.68,133.94,134.06,12268.0,133.6608,134.059,133.3224,133.4419,12268.0
2024-08-26 10:10:00,134.06,134.21,133.26,133.37,7010.0,133.4419,133.5912,132.6455,132.755,7010.0
2024-08-26 10:20:00,133.53,134.33,133.5,134.16,7216.0,132.9143,133.7106,132.8844,133.5414,7216.0
2024-08-26 10:30:00,133.93,134.05,132.8,132.81,7994.0,133.3125,133.4319,132.1877,132.1976,7994.0
2024-08-26 10:40:00,132.83,133.98,132.83,133.83,5661.0,132.2175,133.3622,132.2175,133.2129,5661.0
2024-08-26 10:50:00,133.9,134.27,133.75,134.19,6302.0,133.2826,133.6509,133.1333,133.5713,6302.0
2024-08-26 11:00:00,134.07,134.23,133.85,134.02,2619.0,133.4518,133.6111,133.2328,133.402,2619.0
2024-08-26 11:10:00,133.93,134.02,133.66,133.78,1979.0,133.3125,133.402,133.0437,133.1631,1979.0
2024-08-26 11:20:00,133.7,133.86,133.28,133.5,3938.0,133.0835,133.2428,132.6655,132.8844,3938.0
2024-08-26 11:30:00,133.35,133.38,132.81,133.07,3605.0,132.7351,132.765,132.1976,132.4564,3605.0
2024-08-26 11:40:00,133.0,133.22,132.61,132.96,3568.0,132.3867,132.6057,131.9985,132.3469,3568.0
2024-08-26 11:50:00,132.93,132.93,132.52,132.65,4798.0,132.3171,132.3171,131.909,132.0384,4798.0
2024-08-26 12:00:00,132.78,132.94,132.68,132.85,5517.0,132.1678,132.327,132.0682,132.2374,5517.0
2024-08-26 12:10:00,132.93,133.14,132.9,133.11,2900.0,132.3171,132.5261,132.2872,132.4962,2900.0
2024-08-26 12:20:00,133.23,133.71,133.23,133.54,4133.0,132.6157,133.0935,132.6157,132.9243,4133.0
2024-08-26 12:30:00,133.63,133.67,133.27,133.64,2720.0,133.0138,133.0537,132.6555,133.0238,2720.0
2024-08-26 12:40:00,133.76,133.95,133.61,133.85,2991.0,133.1432,133.3324,132.9939,133.2328,2991.0
2024-08-26 12:50:00,133.77,133.77,133.5,133.7,3153.0,133.1532,133.1532,132.8844,133.0835,3153.0
2024-08-26 13:00:00,133.53,133.62,133.37,133.41,2328.0,132.9143,133.0039,132.755,132.7949,2328.0
2024-08-26 13:10:00,133.17,133.39,132.97,133.21,1723.0,132.556,132.7749,132.3569,132.5958,1723.0
2024-08-26 13:20:00,133.37,133.57,133.36,133.5,4986.0,132.755,132.9541,132.7451,132.8844,4986.0
2024-08-26 13:30:00,133.35,133.49,133.08,133.08,5038.0,132.7351,132.8745,132.4664,132.4664,5038.0
2024-08-26 13:40:00,133.18,133.27,132.79,132.99,4343.0,132.5659,132.6555,132.1777,132.3768,4343.0
2024-08-26 13:50:00,133.04,133.11,132.94,133.09,7100.0,132.4266,132.4962,132.327,132.4763,7100.0
2024-08-26 14:00:00,132.99,133.23,132.91,133.11,8694.0,132.3768,132.6157,132.2972,132.4962,8694.0
2024-08-26 14:10:00,133.1,133.42,132.94,133.3,11274.0,132.4863,132.8048,132.327,132.6854,11274.0
2024-08-26 14:20:00,133.47,133.97,133.39,133.97,9697.0,132.8546,133.3523,132.7749,133.3523,9697.0
2024-08-26 14:30:00,133.97,134.47,133.9,134.47,14930.0,133.3523,133.85,133.2826,133.85,14930.0
2024-08-26 14:40:00,134.49,134.92,134.48,134.61,16481.0,133.8699,134.2979,133.8599,133.9893,16481.0
2024-08-26 14:50:00,134.55,134.93,134.45,134.88,10170.0,133.9296,134.3078,133.8301,134.2581,10170.0
2024-08-26 15:00:00,134.9,135.28,134.78,134.84,12278.0,134.278,134.6562,134.1585,134.2183,12278.0
2024-08-26 15:10:00,134.84,134.98,134.58,134.65,18431.0,134.2183,134.3576,133.9595,134.0291,18431.0
2024-08-26 15:20:00,134.64,134.71,133.87,133.92,19000.0,134.0192,134.0889,133.2527,133.3025,19000.0
2024-08-26 15:30:00,133.76,133.76,133.21,133.28,24049.0,133.1432,133.1432,132.5958,132.6655,24049.0
2024-08-26 15:40:00,133.26,133.43,132.63,132.8,31338.0,132.6455,132.8148,132.0184,132.1877,31338.0
2024-08-26 15:50:00,132.86,134.05,132.75,133.07,177654.0,132.2474,133.4319,132.1379,132.4564,177654.0
2024-08-27 09:30:00,132.09,132.33,131.35,131.76,18612.0,131.4809,131.7198,130.7444,131.1525,18612.0
2024-08-27 09:40:00,131.28,131.72,130.63,131.64,6115.0,130.6747,131.1126,130.0277,131.033,6115.0
2024-08-27 09:50:00,131.64,132.21,131.63,131.88,3272.0,131.033,131.6004,131.0231,131.2719,3272.0
2024-08-27 10:00:00,131.98,132.31,131.73,132.3,14835.0,131.3714,131.6999,131.1226,131.69,14835.0
2024-08-27 10:10:00,132.31,133.43,132.24,133.43,11708.0,131.6999,132.8148,131.6302,132.8148,11708.0
2024-08-27 10:20:00,133.28,134.2,133.27,134.19,4243.0,132.6655,133.5812,132.6555,133.5713,4243.0
2024-08-27 10:30:00,134.2,134.63,134.18,134.62,10357.0,133.5812,134.0092,133.5613,133.9993,10357.0
2024-08-27 10:40:00,134.52,134.87,134.31,134.42,7394.0,133.8997,134.2481,133.6907,133.8002,7394.0
2024-08-27 10:50:00,134.31,134.79,134.25,134.79,3065.0,133.6907,134.1685,133.631,134.1685,3065.0
2024-08-27 11:00:00,134.84,134.87,134.48,134.69,4769.0,134.2183,134.2481,133.8599,134.0689,4769.0
2024-08-27 11:10:00,134.76,134.82,134.11,134.21,6405.0,134.1386,134.1984,133.4916,133.5912,6405.0
2024-08-27 11:20:00,134.06,134.31,133.98,133.99,5821.0,133.4419,133.6907,133.3622,133.3722,5821.0
2024-08-27 11:30:00,133.97,134.11,133.66,134.06,5879.0,133.3523,133.4916,133.0437,133.4419,5879.0
2024-08-27 11:40:00,134.03,134.35,133.92,134.28,10030.0,133.412,133.7305,133.3025,133.6608,10030.0
2024-08-27 11:50:00,134.29,134.54,134.14,134.43,8136.0,133.6708,133.9196,133.5215,133.8101,8136.0
2024-08-27 12:00:00,134.36,134.48,134.2,134.46,3967.0,133.7405,133.8599,133.5812,133.84,3967.0
2024-08-27 12:10:00,134.51,134.93,134.51,134.85,5668.0,133.8898,134.3078,133.8898,134.2282,5668.0
2024-08-27 12:20:00,134.92,135.05,134.75,134.97,6253.0,134.2979,134.4273,134.1287,134.3477,6253.0
2024-08-27 12:30:00,134.9,135.29,134.83,135.21,7887.0,134.278,134.6662,134.2083,134.5866,7887.0
2024-08-27 12:40:00,135.19,135.29,134.82,135.29,4230.0,134.5666,134.6662,134.1984,134.6662,4230.0
2024-08-27 12:50:00,135.34,135.47,135.02,135.03,3161.0,134.716,134.8454,134.3974,134.4074,3161.0
2024-08-27 13:00:00,135.16,135.16,134.92,135.11,4848.0,134.5368,134.5368,134.2979,134.487,4848.0
2024-08-27 13:10:00,135.06,135.1,134.95,135.08,6553.0,134.4372,134.4771,134.3278,134.4572,6553.0
2024-08-27 13:20:00,135.06,135.66,135.05,135.62,4505.0,134.4372,135.0345,134.4273,134.9947,4505.0
2024-08-27 13:30:00,135.58,135.66,135.39,135.57,3034.0,134.9548,135.0345,134.7657,134.9449,3034.0
2024-08-27 13:40:00,135.39,135.9,135.37,135.9,2866.0,134.7657,135.2734,134.7458,135.2734,2866.0
2024-08-27 13:50:00,135.96,136.05,135.83,135.94,13211.0,135.3331,135.4227,135.2037,135.3132,13211.0
2024-08-27 14:00:00,135.94,136.0,135.74,135.74,4389.0,135.3132,135.3729,135.1141,135.1141,4389.0
2024-08-27 14:10:00,135.7,135.75,135.18,135.18,8454.0,135.0743,135.1241,134.5567,134.5567,8454.0
2024-08-27 14:20:00,135.22,135.22,134.92,134.97,7590.0,134.5965,134.5965,134.2979,134.3477,7590.0
2024-08-27 14:30:00,134.81,134.97,134.72,134.94,7586.0,134.1884,134.3477,134.0988,134.3178,7586.0
2024-08-27 14:40:00,134.9,135.09,134.88,135.03,8968.0,134.278,134.4671,134.2581,134.4074,8968.0
2024-08-27 14:50:00,134.96,135.06,134.82,134.93,6176.0,134.3377,134.4372,134.1984,134.3078,6176.0
2024-08-27 15:00:00,134.87,134.91,134.36,134.53,10927.0,134.2481,134.2879,133.7405,133.9097,10927.0
2024-08-27 15:10:00,134.56,134.65,134.39,134.39,15430.0,133.9395,134.0291,133.7703,133.7703,15430.0
2024-08-27 15:20:00,134.44,134.54,134.31,134.31,19721.0,133.8201,133.9196,133.6907,133.6907,19721.0
2024-08-27 15:30:00,134.34,134.65,134.07,134.65,42863.0,133.7206,134.0291,133.4518,134.0291,42863.0
2024-08-27 15:40:00,134.65,135.38,134.65,135.24,22075.0,134.0291,134.7558,134.0291,134.6164,22075.0
2024-08-27 15:50:00,135.19,135.21,134.57,134.93,150975.0,134.5666,134.5866,133.9495,134.3078,150975.0
2024-08-28 09:30:00,134.14,135.77,134.14,135.41,14067.0,133.5215,135.144,133.5215,134.7856,14067.0
2024-08-28 09:40:00,135.1,135.51,134.08,134.08,5503.0,134.4771,134.8852,133.4618,133.4618,5503.0
2024-08-28 09:50:00,134.19,134.38,133.87,134.21,4463.0,133.5713,133.7604,133.2527,133.5912,4463.0
2024-08-28 10:00:00,134.25,134.26,133.07,133.08,13691.0,133.631,133.6409,132.4564,132.4664,13691.0
2024-08-28 10:10:00,133.09,133.64,132.95,133.56,9384.0,132.4763,133.0238,132.337,132.9442,9384.0
2024-08-28 10:20:00,133.75,134.37,133.67,134.07,7104.0,133.1333,133.7504,133.0537,133.4518,7104.0
2024-08-28 10:30:00,134.17,134.17,133.51,133.57,4439.0,133.5513,133.5513,132.8944,132.9541,4439.0
2024-08-28 10:40:00,133.48,133.48,132.45,132.55,15683.0,132.8645,132.8645,131.8393,131.9388,15683.0
2024-08-28 10:50:00,132.5,132.88,132.37,132.42,4948.0,131.889,132.2673,131.7596,131.8094,4948.0
2024-08-28 11:00:00,132.25,132.37,131.76,131.81,5305.0,131.6402,131.7596,131.1525,131.2022,5305.0
2024-08-28 11:10:00,131.71,131.71,130.59,130.79,14307.0,131.1027,131.1027,129.9879,130.1869,14307.0
2024-08-28 11:20:00,130.89,131.66,130.85,131.66,4851.0,130.2865,131.0529,130.2467,131.0529,4851.0
2024-08-28 11:30:00,131.55,132.18,131.37,132.12,9490.0,130.9434,131.5705,130.7643,131.5108,9490.0
2024-08-28 11:40:00,131.99,132.14,131.9,132.04,7016.0,131.3814,131.5307,131.2918,131.4312,7016.0
2024-08-28 11:50:00,132.09,132.4,132.09,132.4,10156.0,131.4809,131.7895,131.4809,131.7895,10156.0
2024-08-28 12:00:00,132.24,132.25,131.61,131.74,3833.0,131.6302,131.6402,131.0032,131.1326,3833.0
2024-08-28 12:10:00,131.66,131.68,131.07,131.31,9054.0,131.0529,131.0728,130.4656,130.7045,9054.0
2024-08-28 12:20:00,131.18,131.26,130.87,131.22,6806.0,130.5751,130.6548,130.2666,130.615,6806.0
2024-08-28 12:30:00,131.13,131.62,131.05,131.46,16719.0,130.5254,131.0131,130.4457,130.8538,16719.0
2024-08-28 12:40:00,131.47,131.59,131.39,131.52,7125.0,130.8638,130.9832,130.7842,130.9136,7125.0
2024-08-28 12:50:00,131.49,132.27,131.44,132.09,28863.0,130.8837,131.6601,130.8339,131.4809,28863.0
2024-08-28 13:00:00,132.09,132.35,132.0,132.06,8230.0,131.4809,131.7397,131.3914,131.4511,8230.0
2024-08-28 13:10:00,132.09,132.09,131.53,131.67,7967.0,131.4809,131.4809,130.9235,131.0629,7967.0
2024-08-28 13:20:00,131.52,131.72,131.49,131.67,11244.0,130.9136,131.1126,130.8837,131.0629,11244.0
2024-08-28 13:30:00,131.65,132.0,131.65,131.8,5080.0,131.043,131.3914,131.043,131.1923,5080.0
2024-08-28 13:40:00,131.8,132.06,131.73,131.75,4402.0,131.1923,131.4511,131.1226,131.1425,4402.0
2024-08-28 13:50:00,131.89,131.9,131.12,131.12,3118.0,131.2819,131.2918,130.5154,130.5154,3118.0
2024-08-28 14:00:00,131.21,131.33,130.99,131.28,7745.0,130.605,130.7244,130.386,130.6747,7745.0
2024-08-28 14:10:00,131.18,131.36,130.94,131.09,9721.0,130.5751,130.7543,130.3362,130.4855,9721.0
2024-08-28 14:20:00,131.09,131.25,131.03,131.08,6688.0,130.4855,130.6448,130.4258,130.4756,6688.0
2024-08-28 14:30:00,131.14,131.31,131.03,131.22,19824.0,130.5353,130.7045,130.4258,130.615,19824.0
2024-08-28 14:40:00,131.4,131.46,131.1,131.27,9688.0,130.7941,130.8538,130.4955,130.6647,9688.0
2024-08-28 14:50:00,131.28,132.28,131.27,132.28,19164.0,130.6747,131.6701,130.6647,131.6701,19164.0
2024-08-28 15:00:00,132.39,132.78,132.21,132.27,12996.0,131.7796,132.1678,131.6004,131.6601,12996.0
2024-08-28 15:10:00,132.28,132.35,132.07,132.15,33180.0,131.6701,131.7397,131.461,131.5407,33180.0
2024-08-28 15:20:00,132.13,132.42,132.0,132.35,21844.0,131.5208,131.8094,131.3914,131.7397,21844.0
2024-08-28 15:30:00,132.32,132.47,131.95,132.17,16202.0,131.7099,131.8592,131.3416,131.5606,16202.0
2024-08-28 15:40:00,132.15,132.7,132.13,132.38,29075.0,131.5407,132.0881,131.5208,131.7696,29075.0
2024-08-28 15:50:00,132.46,132.59,132.07,132.31,123580.0,131.8492,131.9786,131.461,131.6999,123580.0
2024-08-29 09:30:00,134.16,135.4,133.76,134.75,34775.0,133.5414,134.7757,133.1432,134.1287,34775.0
2024-08-29 09:40:00,134.76,135.98,134.75,135.78,10662.0,134.1386,135.353,134.1287,135.1539,10662.0
2024-08-29 09:50:00,135.78,135.96,135.05,135.64,7385.0,135.1539,135.3331,134.4273,135.0146,7385.0
2024-08-29 10:00:00,135.79,136.34,135.64,135.88,9633.0,135.1639,135.7113,135.0146,135.2535,9633.0
2024-08-29 10:10:00,135.83,136.42,135.54,135.81,10869.0,135.2037,135.791,134.915,135.1838,10869.0
2024-08-29 10:20:00,135.78,136.36,135.46,136.16,9884.0,135.1539,135.7312,134.8354,135.5322,9884.0
2024-08-29 10:30:00,136.28,136.53,136.04,136.53,8013.0,135.6516,135.9005,135.4127,135.9005,8013.0
2024-08-29 10:40:00,136.56,137.36,136.19,137.03,31885.0,135.9303,136.7266,135.562,136.3982,31885.0
2024-08-29 10:50:00,137.1,137.26,136.42,136.53,20218.0,136.4678,136.6271,135.791,135.9005,20218.0
2024-08-29 11:00:00,136.56,136.56,135.86,136.06,13063.0,135.9303,135.9303,135.2336,135.4326,13063.0
2024-08-29 11:10:00,136.03,136.72,135.96,136.43,23613.0,135.4028,136.0896,135.3331,135.8009,23613.0
2024-08-29 11:20:00,136.44,136.61,136.13,136.47,12513.0,135.8109,135.9801,135.5023,135.8407,12513.0
2024-08-29 11:30:00,136.54,137.5,136.49,137.5,11153.0,135.9104,136.866,135.8607,136.866,11153.0
2024-08-29 11:40:00,137.46,137.51,136.95,137.23,9869.0,136.8262,136.8759,136.3185,136.5972,9869.0
2024-08-29 11:50:00,137.22,137.27,136.95,137.15,11293.0,136.5873,136.6371,136.3185,136.5176,11293.0
2024-08-29 12:00:00,137.15,137.49,137.13,137.28,10607.0,136.5176,136.856,136.4977,136.647,10607.0
2024-08-29 12:10:00,137.25,137.76,137.24,137.5,12013.0,136.6171,137.1248,136.6072,136.866,12013.0
2024-08-29 12:20:00,137.52,137.75,137.46,137.7,11311.0,136.8859,137.1148,136.8262,137.0651,11311.0
2024-08-29 12:30:00,137.74,137.94,137.69,137.91,9745.0,137.1049,137.304,137.0551,137.2741,9745.0
2024-08-29 12:40:00,137.86,138.09,137.73,137.76,10429.0,137.2243,137.4533,137.0949,137.1248,10429.0
2024-08-29 12:50:00,137.69,137.82,137.39,137.77,5274.0,137.0551,137.1845,136.7565,137.1347,5274.0
2024-08-29 13:00:00,137.61,137.63,137.28,137.29,5458.0,136.9755,136.9954,136.647,136.657,5458.0
2024-08-29 13:10:00,137.22,137.22,136.86,136.86,6025.0,136.5873,136.5873,136.2289,136.2289,6025.0
2024-08-29 13:20:00,136.89,137.23,136.88,137.22,3833.0,136.2588,136.5972,136.2489,136.5873,3833.0
2024-08-29 13:30:00,137.1,137.25,136.79,136.79,14397.0,136.4678,136.6171,136.1593,136.1593,14397.0
2024-08-29 13:40:00,136.77,137.19,136.72,137.13,8951.0,136.1394,136.5574,136.0896,136.4977,8951.0
2024-08-29 13:50:00,137.21,137.86,137.2,137.81,4402.0,136.5773,137.2243,136.5674,137.1746,4402.0
2024-08-29 14:00:00,137.78,137.78,137.21,137.66,8631.0,137.1447,137.1447,136.5773,137.0253,8631.0
2024-08-29 14:10:00,137.61,137.61,136.97,137.04,7829.0,136.9755,136.9755,136.3384,136.4081,7829.0
2024-08-29 14:20:00,136.98,137.04,136.07,136.22,12014.0,136.3484,136.4081,135.4426,135.5919,12014.0
2024-08-29 14:30:00,136.07,136.1,134.94,135.11,17763.0,135.4426,135.4724,134.3178,134.487,17763.0
2024-08-29 14:40:00,135.09,135.26,133.68,134.38,12906.0,134.4671,134.6363,133.0636,133.7604,12906.0
2024-08-29 14:50:00,134.25,134.8,133.83,134.18,12954.0,133.631,134.1784,133.2129,133.5613,12954.0
2024-08-29 15:00:00,134.18,134.26,133.63,133.83,13633.0,133.5613,133.6409,133.0138,133.2129,13633.0
2024-08-29 15:10:00,133.75,133.82,132.82,133.2,35405.0,133.1333,133.203,132.2076,132.5858,35405.0
2024-08-29 15:20:00,133.17,134.04,133.0,133.81,18135.0,132.556,133.4219,132.3867,133.193,18135.0
2024-08-29 15:30:00,133.77,134.55,133.58,134.36,15375.0,133.1532,133.9296,132.9641,133.7405,15375.0
2024-08-29 15:40:00,134.36,134.51,133.85,133.88,17311.0,133.7405,133.8898,133.2328,133.2627,17311.0
2024-08-29 15:50:00,133.96,134.19,133.28,133.97,106881.0,133.3423,133.5713,132.6655,133.3523,106881.0
2024-08-30 09:30:00,136.84,137.25,135.42,136.31,13582.0,136.209,136.6171,134.7956,135.6815,13582.0
2024-08-30 09:40:00,136.31,137.43,136.24,137.16,10700.0,135.6815,136.7963,135.6118,136.5276,10700.0
2024-08-30 09:50:00,136.84,137.69,136.67,137.53,6440.0,136.209,137.0551,136.0398,136.8959,6440.0
2024-08-30 10:00:00,137.48,137.81,136.74,137.19,12979.0,136.8461,137.1746,136.1095,136.5574,12979.0
2024-08-30 10:10:00,137.11,137.12,136.5,136.91,6875.0,136.4778,136.4877,135.8706,136.2787,6875.0
2024-08-30 10:20:00,136.9,136.96,136.23,136.92,6866.0,136.2688,136.3285,135.6018,136.2887,6866.0
2024-08-30 10:30:00,136.75,137.27,136.75,136.96,3991.0,136.1195,136.6371,136.1195,136.3285,3991.0
2024-08-30 10:40:00,137.21,137.21,136.47,136.83,7365.0,136.5773,136.5773,135.8407,136.1991,7365.0
2024-08-30 10:50:00,136.83,136.95,135.67,135.94,9067.0,136.1991,136.3185,135.0444,135.3132,9067.0
2024-08-30 11:00:00,135.74,136.39,135.74,136.39,7316.0,135.1141,135.7611,135.1141,135.7611,7316.0
2024-08-30 11:10:00,136.49,136.49,135.65,135.8,4450.0,135.8607,135.8607,135.0245,135.1738,4450.0
2024-08-30 11:20:00,135.71,135.88,135.48,135.81,4070.0,135.0842,135.2535,134.8553,135.1838,4070.0
2024-08-30 11:30:00,135.73,135.85,135.15,135.38,5763.0,135.1042,135.2236,134.5268,134.7558,5763.0
2024-08-30 11:40:00,135.53,135.66,135.32,135.44,3794.0,134.9051,135.0345,134.696,134.8155,3794.0
2024-08-30 11:50:00,135.34,135.74,135.33,135.59,6622.0,134.716,135.1141,134.706,134.9648,6622.0
2024-08-30 12:00:00,135.44,135.78,135.12,135.71,2993.0,134.8155,135.1539,134.497,135.0842,2993.0
2024-08-30 12:10:00,135.76,135.97,135.66,135.84,3935.0,135.134,135.343,135.0345,135.2136,3935.0
2024-08-30 12:20:00,135.78,135.78,135.05,135.19,4319.0,135.1539,135.1539,134.4273,134.5666,4319.0
2024-08-30 12:30:00,135.05,135.05,134.62,134.82,3827.0,134.4273,134.4273,133.9993,134.1984,3827.0
2024-08-30 12:40:00,134.69,134.81,134.49,134.7,2950.0,134.0689,134.1884,133.8699,134.0789,2950.0
2024-08-30 12:50:00,134.83,135.33,134.83,135.32,2707.0,134.2083,134.706,134.2083,134.696,2707.0
2024-08-30 13:00:00,135.17,135.66,135.17,135.35,5511.0,134.5467,135.0345,134.5467,134.7259,5511.0
2024-08-30 13:10:00,135.31,135.53,135.12,135.13,4569.0,134.6861,134.9051,134.497,134.5069,4569.0
2024-08-30 13:20:00,135.21,135.37,134.91,135.15,4731.0,134.5866,134.7458,134.2879,134.5268,4731.0
2024-08-30 13:30:00,135.14,135.34,135.1,135.1,7290.0,134.5169,134.716,134.4771,134.4771,7290.0
2024-08-30 13:40:00,135.02,135.18,134.93,135.03,6712.0,134.3974,134.5567,134.3078,134.4074,6712.0
2024-08-30 13:50:00,135.08,135.29,134.76,134.77,4053.0,134.4572,134.6662,134.1386,134.1486,4053.0
2024-08-30 14:00:00,134.8,135.02,134.66,135.0,4265.0,134.1784,134.3974,134.0391,134.3775,4265.0
2024-08-30 14:10:00,134.92,135.18,134.89,135.07,1605.0,134.2979,134.5567,134.268,134.4472,1605.0
2024-08-30 14:20:00,135.13,135.37,135.09,135.1,8457.0,134.5069,134.7458,134.4671,134.4771,8457.0
2024-08-30 14:30:00,135.2,135.57,135.2,135.53,4045.0,134.5766,134.9449,134.5766,134.9051,4045.0
2024-08-30 14:40:00,135.52,135.84,135.51,135.84,4752.0,134.8951,135.2136,134.8852,135.2136,4752.0
2024-08-30 14:50:00,135.84,136.08,135.8,136.08,5826.0,135.2136,135.4525,135.1738,135.4525,5826.0
2024-08-30 15:00:00,136.06,136.27,136.02,136.12,5186.0,135.4326,135.6417,135.3928,135.4924,5186.0
2024-08-30 15:10:00,136.12,136.17,135.75,136.11,7770.0,135.4924,135.5421,135.1241,135.4824,7770.0
2024-08-30 15:20:00,136.18,136.6,136.17,136.53,9058.0,135.5521,135.9701,135.5421,135.9005,9058.0
2024-08-30 15:30:00,136.57,136.64,135.88,136.12,11684.0,135.9403,136.01,135.2535,135.4924,11684.0
2024-08-30 15:40:00,136.17,136.23,135.52,135.62,11587.0,135.5421,135.6018,134.8951,134.9947,11587.0
2024-08-30 15:50:00,135.73,136.84,135.68,136.83,151148.0,135.1042,136.209,135.0544,136.1991,151148.0
2024-09-03 09:30:00,133.49,134.32,131.51,131.51,19145.0,132.8745,133.7007,130.9036,130.9036,19145.0
2024-09-03 09:40:00,131.75,132.08,130.79,131.96,38145.0,131.1425,131.471,130.1869,131.3515,38145.0
2024-09-03 09:50:00,131.7,131.94,130.09,130.46,18988.0,131.0927,131.3316,129.4902,129.8585,18988.0
2024-09-03 10:00:00,130.29,130.63,129.25,130.59,16435.0,129.6892,130.0277,128.654,129.9879,16435.0
2024-09-03 10:10:00,130.3,130.39,129.82,130.29,19165.0,129.6992,129.7888,129.2214,129.6892,19165.0
2024-09-03 10:20:00,130.15,130.64,129.92,130.35,20108.0,129.5499,130.0376,129.3209,129.749,20108.0
2024-09-03 10:30:00,130.33,130.34,129.4,129.51,26925.0,129.7291,129.739,128.8033,128.9128,26925.0
2024-09-03 10:40:00,129.51,129.63,128.11,128.21,15142.0,128.9128,129.0323,127.5193,127.6188,15142.0
2024-09-03 10:50:00,128.2,128.26,127.85,127.89,23646.0,127.6089,127.6686,127.2605,127.3003,23646.0
2024-09-03 11:00:00,127.88,129.18,127.74,128.67,35585.0,127.2904,128.5844,127.151,128.0767,35585.0
2024-09-03 11:10:00,128.78,129.22,128.5,128.64,8537.0,128.1862,128.6242,127.9075,128.0468,8537.0
2024-09-03 11:20:00,128.73,129.04,128.09,128.14,20517.0,128.1364,128.445,127.4994,127.5492,20517.0
2024-09-03 11:30:00,128.16,128.54,127.8,127.97,13120.0,127.5691,127.9473,127.2107,127.3799,13120.0
2024-09-03 11:40:00,127.76,127.9,127.46,127.51,12209.0,127.1709,127.3103,126.8723,126.9221,12209.0
2024-09-03 11:50:00,127.47,127.73,127.17,127.34,16295.0,126.8822,127.141,126.5836,126.7528,16295.0
2024-09-03 12:00:00,127.35,127.85,127.01,127.09,16623.0,126.7628,127.2605,126.4244,126.504,16623.0
2024-09-03 12:10:00,127.1,127.72,126.86,127.25,12043.0,126.5139,127.1311,126.2751,126.6633,12043.0
2024-09-03 12:20:00,127.17,127.3,126.63,126.89,13514.0,126.5836,126.713,126.0461,126.3049,13514.0
2024-09-03 12:30:00,126.8,126.97,126.59,126.97,15183.0,126.2153,126.3845,126.0063,126.3845,15183.0
2024-09-03 12:40:00,126.94,126.94,126.33,126.66,13596.0,126.3547,126.3547,125.7475,126.076,13596.0
2024-09-03 12:50:00,126.73,126.79,126.29,126.38,15930.0,126.1457,126.2054,125.7077,125.7973,15930.0
2024-09-03 13:00:00,126.26,126.43,126.05,126.31,11839.0,125.6778,125.847,125.4688,125.7276,11839.0
2024-09-03 13:10:00,126.32,126.32,125.83,126.03,13921.0,125.7375,125.7375,125.2498,125.4489,13921.0
2024-09-03 13:20:00,126.06,126.43,126.03,126.39,16782.0,125.4787,125.847,125.4489,125.8072,16782.0
2024-09-03 13:30:00,126.28,126.31,125.87,126.15,18665.0,125.6977,125.7276,125.2896,125.5683,18665.0
2024-09-03 13:40:00,126.07,126.1,125.67,125.73,15990.0,125.4887,125.5186,125.0905,125.1503,15990.0
2024-09-03 13:50:00,125.66,126.09,125.63,125.65,18375.0,125.0806,125.5086,125.0507,125.0706,18375.0
2024-09-03 14:00:00,125.69,125.71,125.3,125.46,12888.0,125.1104,125.1304,124.7222,124.8815,12888.0
2024-09-03 14:10:00,125.39,125.65,124.96,125.08,38269.0,124.8118,125.0706,124.3838,124.5033,38269.0
2024-09-03 14:20:00,125.08,125.2,124.7,124.75,17050.0,124.5033,124.6227,124.125,124.1748,17050.0
2024-09-03 14:30:00,124.81,125.31,124.67,124.95,16858.0,124.2345,124.7322,124.0952,124.3739,16858.0
2024-09-03 14:40:00,124.9,125.32,124.82,125.32,16554.0,124.3241,124.7422,124.2445,124.7422,16554.0
2024-09-03 14:50:00,125.25,125.41,125.22,125.33,17064.0,124.6725,124.8317,124.6426,124.7521,17064.0
2024-09-03 15:00:00,125.34,126.09,125.34,125.5,19359.0,124.7621,125.5086,124.7621,124.9213,19359.0
2024-09-03 15:10:00,125.52,125.54,125.17,125.5,25517.0,124.9412,124.9611,124.5928,124.9213,25517.0
2024-09-03 15:20:00,125.5,125.52,124.97,124.99,47889.0,124.9213,124.9412,124.3938,124.4137,47889.0
2024-09-03 15:30:00,125.06,125.23,124.5,124.8,62134.0,124.4834,124.6526,123.9259,124.2246,62134.0
2024-09-03 15:40:00,124.74,124.77,123.79,124.13,69577.0,124.1648,124.1947,123.2192,123.5576,69577.0
2024-09-03 15:50:00,124.22,124.88,123.79,124.55,339978.0,123.6472,124.3042,123.2192,123.9757,339978.0
2024-09-04 09:30:00,123.64,124.35,122.63,123.78,23127.0,123.0699,123.7766,122.0646,123.2093,23127.0
2024-09-04 09:40:00,123.71,126.02,123.68,126.02,15543.0,123.1396,125.4389,123.1097,125.4389,15543.0
2024-09-04 09:50:00,125.74,126.22,125.34,125.67,10612.0,125.1602,125.638,124.7621,125.0905,10612.0
2024-09-04 10:00:00,125.9,125.93,124.02,125.36,27025.0,125.3195,125.3493,123.4481,124.782,27025.0
2024-09-04 10:10:00,125.56,126.25,125.16,125.29,46937.0,124.981,125.6679,124.5829,124.7123,46937.0
2024-09-04 10:20:00,125.24,126.19,125.24,126.19,23455.0,124.6625,125.6081,124.6625,125.6081,23455.0
2024-09-04 10:30:00,126.18,127.44,126.0,127.27,28155.0,125.5982,126.8524,125.419,126.6832,28155.0
2024-09-04 10:40:00,127.32,127.72,126.62,126.81,21983.0,126.7329,127.1311,126.0362,126.2253,21983.0
2024-09-04 10:50:00,126.91,128.11,126.8,127.98,33062.0,126.3248,127.5193,126.2153,127.3899,33062.0
2024-09-04 11:00:00,127.97,128.4,127.57,127.59,17415.0,127.3799,127.808,126.9818,127.0017,17415.0
2024-09-04 11:10:00,127.59,127.88,126.69,126.93,14039.0,127.0017,127.2904,126.1058,126.3447,14039.0
2024-09-04 11:20:00,127.01,127.33,126.64,126.64,17300.0,126.4244,126.7429,126.0561,126.0561,17300.0
2024-09-04 11:30:00,126.61,126.7,126.21,126.32,7340.0,126.0262,126.1158,125.6281,125.7375,7340.0
2024-09-04 11:40:00,126.46,126.68,126.23,126.68,3827.0,125.8769,126.0959,125.648,126.0959,3827.0
2024-09-04 11:50:00,126.46,126.86,126.31,126.56,7480.0,125.8769,126.2751,125.7276,125.9764,7480.0
2024-09-04 12:00:00,126.61,126.76,126.39,126.76,5542.0,126.0262,126.1755,125.8072,126.1755,5542.0
2024-09-04 12:10:00,126.86,127.04,126.54,126.96,13006.0,126.2751,126.4542,125.9565,126.3746,13006.0
2024-09-04 12:20:00,126.91,127.42,126.85,127.25,4396.0,126.3248,126.8325,126.2651,126.6633,4396.0
2024-09-04 12:30:00,127.37,127.92,127.37,127.92,4051.0,126.7827,127.3302,126.7827,127.3302,4051.0
2024-09-04 12:40:00,127.78,127.78,126.98,127.24,8598.0,127.1908,127.1908,126.3945,126.6533,8598.0
2024-09-04 12:50:00,127.17,127.66,127.17,127.54,5542.0,126.5836,127.0714,126.5836,126.9519,5542.0
2024-09-04 13:00:00,127.65,127.65,127.38,127.51,2579.0,127.0614,127.0614,126.7927,126.9221,2579.0
2024-09-04 13:10:00,127.61,127.61,127.13,127.37,3407.0,127.0216,127.0216,126.5438,126.7827,3407.0
2024-09-04 13:20:00,127.39,127.54,127.09,127.13,3010.0,126.8026,126.9519,126.504,126.5438,3010.0
2024-09-04 13:30:00,127.12,127.43,126.99,127.33,11432.0,126.5339,126.8424,126.4045,126.7429,11432.0
2024-09-04 13:40:00,127.29,127.38,126.87,127.17,10358.0,126.7031,126.7927,126.285,126.5836,10358.0
2024-09-04 13:50:00,127.06,127.06,126.7,126.71,6114.0,126.4741,126.4741,126.1158,126.1257,6114.0
2024-09-04 14:00:00,126.69,126.75,126.31,126.56,7291.0,126.1058,126.1656,125.7276,125.9764,7291.0
2024-09-04 14:10:00,126.6,126.87,126.53,126.59,8303.0,126.0163,126.285,125.9466,126.0063,8303.0
2024-09-04 14:20:00,126.59,127.18,126.5,127.05,6232.0,126.0063,126.5936,125.9167,126.4642,6232.0
2024-09-04 14:30:00,127.04,127.18,126.21,126.23,14432.0,126.4542,126.5936,125.6281,125.648,14432.0
2024-09-04 14:40:00,126.23,126.33,125.76,126.04,20155.0,125.648,125.7475,125.1801,125.4588,20155.0
2024-09-04 14:50:00,126.04,126.15,125.74,125.83,14981.0,125.4588,125.5683,125.1602,125.2498,14981.0
2024-09-04 15:00:00,125.81,126.02,125.28,125.31,8752.0,125.2299,125.4389,124.7023,124.7322,8752.0
2024-09-04 15:10:00,125.27,125.57,125.18,125.3,26090.0,124.6924,124.991,124.6028,124.7222,26090.0
2024-09-04 15:20:00,125.33,125.9,125.33,125.9,11881.0,124.7521,125.3195,124.7521,125.3195,11881.0
2024-09-04 15:30:00,125.77,125.93,125.53,125.75,13690.0,125.1901,125.3493,124.9512,125.1702,13690.0
2024-09-04 15:40:00,125.77,126.3,125.76,126.21,15496.0,125.1901,125.7176,125.1801,125.6281,15496.0
2024-09-04 15:50:00,126.22,126.99,125.91,126.76,134050.0,125.638,126.4045,125.3294,126.1755,134050.0
2024-09-05 09:30:00,124.02,125.79,123.95,125.79,14601.0,123.5656,125.3291,123.4959,125.3291,14601.0
2024-09-05 09:40:00,125.28,126.01,125.24,125.24,5320.0,124.821,125.5483,124.7812,124.7812,5320.0
2024-09-05 09:50:00,125.5,125.99,125.29,125.99,4077.0,125.0402,125.5284,124.831,125.5284,4077.0
2024-09-05 10:00:00,126.11,128.02,126.11,127.51,12655.0,125.648,127.551,125.648,127.0428,12655.0
2024-09-05 10:10:00,127.47,127.47,126.2,126.7,5143.0,127.003,127.003,125.7376,126.2358,5143.0
2024-09-05 10:20:00,126.85,127.67,126.83,126.84,8626.0,126.3853,127.2023,126.3653,126.3753,8626.0
2024-09-05 10:30:00,126.86,127.02,126.61,126.74,5156.0,126.3952,126.5546,126.1461,126.2757,5156.0
2024-09-05 10:40:00,126.72,126.73,125.7,125.9,28255.0,126.2557,126.2657,125.2395,125.4387,28255.0
2024-09-05 10:50:00,125.91,126.28,125.67,126.03,32174.0,125.4487,125.8173,125.2096,125.5683,32174.0
2024-09-05 11:00:00,126.02,126.11,125.3,126.02,35726.0,125.5583,125.648,124.8409,125.5583,35726.0
2024-09-05 11:10:00,126.12,126.19,125.63,125.81,26281.0,125.6579,125.7277,125.1697,125.3491,26281.0
2024-09-05 11:20:00,125.93,126.02,125.02,125.02,18540.0,125.4686,125.5583,124.562,124.562,18540.0
2024-09-05 11:30:00,125.02,125.49,124.87,125.35,15176.0,124.562,125.0302,124.4125,124.8908,15176.0
2024-09-05 11:40:00,125.42,125.64,125.3,125.43,17408.0,124.9605,125.1797,124.8409,124.9705,17408.0
2024-09-05 11:50:00,125.38,125.73,125.25,125.34,14540.0,124.9206,125.2694,124.7911,124.8808,14540.0
2024-09-05 12:00:00,125.32,126.36,125.31,126.36,6293.0,124.8609,125.8971,124.8509,125.8971,6293.0
2024-09-05 12:10:00,126.24,126.27,125.98,126.18,2724.0,125.7775,125.8074,125.5184,125.7177,2724.0
2024-09-05 12:20:00,126.04,126.81,126.04,126.69,3772.0,125.5782,126.3454,125.5782,126.2258,3772.0
2024-09-05 12:30:00,126.6,126.76,126.46,126.46,5713.0,126.1362,126.2956,125.9967,125.9967,5713.0
2024-09-05 12:40:00,126.55,126.76,126.34,126.42,3538.0,126.0864,126.2956,125.8771,125.9568,3538.0
2024-09-05 12:50:00,126.35,126.5,126.11,126.32,8124.0,125.8871,126.0365,125.648,125.8572,8124.0
2024-09-05 13:00:00,126.29,126.35,125.92,126.17,8745.0,125.8273,125.8871,125.4587,125.7077,8745.0
2024-09-05 13:10:00,126.12,126.26,125.89,126.14,4342.0,125.6579,125.7974,125.4288,125.6779,4342.0
2024-09-05 13:20:00,126.1,126.22,125.54,125.55,5424.0,125.638,125.7576,125.0801,125.09,5424.0
2024-09-05 13:30:00,125.69,126.04,125.6,125.95,8303.0,125.2295,125.5782,125.1398,125.4886,8303.0
2024-09-05 13:40:00,126.02,126.67,125.93,126.67,5712.0,125.5583,126.2059,125.4686,126.2059,5712.0
2024-09-05 13:50:00,126.53,126.64,126.35,126.48,3335.0,126.0664,126.176,125.8871,126.0166,3335.0
2024-09-05 14:00:00,126.48,126.68,126.1,126.22,3320.0,126.0166,126.2159,125.638,125.7576,3320.0
2024-09-05 14:10:00,126.15,126.36,126.0,126.32,5948.0,125.6878,125.8971,125.5384,125.8572,5948.0
2024-09-05 14:20:00,126.33,126.43,126.16,126.24,5723.0,125.8672,125.9668,125.6978,125.7775,5723.0
2024-09-05 14:30:00,126.32,126.58,126.26,126.55,5330.0,125.8572,126.1162,125.7974,126.0864,5330.0
2024-09-05 14:40:00,126.61,126.69,126.42,126.63,3910.0,126.1461,126.2258,125.9568,126.1661,3910.0
2024-09-05 14:50:00,126.69,127.01,126.41,126.52,7977.0,126.2258,126.5447,125.9469,126.0565,7977.0
2024-09-05 15:00:00,126.42,126.49,126.18,126.3,9816.0,125.9568,126.0266,125.7177,125.8373,9816.0
2024-09-05 15:10:00,126.18,126.25,125.55,125.9,13194.0,125.7177,125.7875,125.09,125.4387,13194.0
2024-09-05 15:20:00,125.88,126.26,125.79,126.22,8721.0,125.4188,125.7974,125.3291,125.7576,8721.0
2024-09-05 15:30:00,126.22,126.33,125.76,125.83,12512.0,125.7576,125.8672,125.2993,125.369,12512.0
2024-09-05 15:40:00,125.79,125.79,125.13,125.44,53800.0,125.3291,125.3291,124.6716,124.9804,53800.0
2024-09-05 15:50:00,125.54,126.16,124.92,126.16,138828.0,125.0801,125.6978,124.4623,125.6978,138828.0
2024-09-06 09:30:00,124.91,125.87,123.87,123.87,35476.0,124.4524,125.4088,123.4162,123.4162,35476.0
2024-09-06 09:40:00,124.23,125.5,123.81,124.74,10705.0,123.7749,125.0402,123.3564,124.283,10705.0
2024-09-06 09:50:00,124.52,125.04,123.86,123.87,10914.0,124.0638,124.5819,123.4062,123.4162,10914.0
2024-09-06 10:00:00,123.51,124.32,123.41,124.07,22336.0,123.0575,123.8645,122.9579,123.6154,22336.0
2024-09-06 10:10:00,124.06,124.19,123.08,123.49,38795.0,123.6055,123.735,122.6291,123.0376,38795.0
2024-09-06 10:20:00,123.51,123.83,122.32,122.32,63936.0,123.0575,123.3763,121.8719,121.8719,63936.0
2024-09-06 10:30:00,122.27,122.71,121.89,122.34,27665.0,121.822,122.2604,121.4434,121.8918,27665.0
2024-09-06 10:40:00,122.27,122.27,121.68,122.09,10101.0,121.822,121.822,121.2342,121.6427,10101.0
2024-09-06 10:50:00,122.04,122.15,121.43,121.69,13074.0,121.5929,121.7025,120.9851,121.2442,13074.0
2024-09-06 11:00:00,121.75,123.4,121.67,121.95,34206.0,121.3039,122.9479,121.2242,121.5032,34206.0
2024-09-06 11:10:00,121.88,122.16,121.13,121.41,13367.0,121.4335,121.7124,120.6862,120.9652,13367.0
2024-09-06 11:20:00,121.41,121.51,121.11,121.21,12656.0,120.9652,121.0648,120.6663,120.7659,12656.0
2024-09-06 11:30:00,121.35,121.66,121.12,121.32,19087.0,120.9054,121.2143,120.6763,120.8755,19087.0
2024-09-06 11:40:00,121.21,121.27,120.82,120.95,7976.0,120.7659,120.8257,120.3773,120.5069,7976.0
2024-09-06 11:50:00,120.95,120.95,120.46,120.54,18208.0,120.5069,120.5069,120.0187,120.0984,18208.0
2024-09-06 12:00:00,120.44,120.58,120.03,120.41,10210.0,119.9987,120.1382,119.5902,119.9689,10210.0
2024-09-06 12:10:00,120.53,120.53,120.13,120.13,9707.0,120.0884,120.0884,119.6899,119.6899,9707.0
2024-09-06 12:20:00,120.22,120.49,120.08,120.08,11225.0,119.7795,120.0486,119.6401,119.6401,11225.0
2024-09-06 12:30:00,120.09,120.65,120.02,120.06,14104.0,119.65,120.208,119.5803,119.6201,14104.0
2024-09-06 12:40:00,120.07,120.37,119.81,119.87,13470.0,119.6301,119.929,119.371,119.4308,13470.0
2024-09-06 12:50:00,119.96,120.37,119.85,120.3,13560.0,119.5205,119.929,119.4109,119.8593,13560.0
2024-09-06 13:00:00,120.16,120.85,120.09,120.85,10831.0,119.7198,120.4072,119.65,120.4072,10831.0
2024-09-06 13:10:00,120.77,121.16,120.77,120.89,20980.0,120.3275,120.7161,120.3275,120.4471,20980.0
2024-09-06 13:20:00,121.1,121.83,121.05,121.05,14032.0,120.6563,121.3836,120.6065,120.6065,14032.0
2024-09-06 13:30:00,120.97,121.18,120.82,120.84,5678.0,120.5268,120.736,120.3773,120.3973,5678.0
2024-09-06 13:40:00,120.84,120.86,120.48,120.78,8742.0,120.3973,120.4172,120.0386,120.3375,8742.0
2024-09-06 13:50:00,120.75,121.13,120.65,120.94,6810.0,120.3076,120.6862,120.208,120.4969,6810.0
2024-09-06 14:00:00,120.97,120.98,120.48,120.59,11960.0,120.5268,120.5368,120.0386,120.1482,11960.0
2024-09-06 14:10:00,120.5,120.76,120.44,120.46,7865.0,120.0585,120.3176,119.9987,120.0187,7865.0
2024-09-06 14:20:00,120.47,120.66,120.23,120.53,11236.0,120.0286,120.2179,119.7895,120.0884,11236.0
2024-09-06 14:30:00,120.53,120.61,120.38,120.5,9367.0,120.0884,120.1681,119.939,120.0585,9367.0
2024-09-06 14:40:00,120.5,120.83,120.49,120.83,11088.0,120.0585,120.3873,120.0486,120.3873,11088.0
2024-09-06 14:50:00,120.78,121.25,120.66,121.24,8077.0,120.3375,120.8058,120.2179,120.7958,8077.0
2024-09-06 15:00:00,121.21,121.66,121.21,121.64,11450.0,120.7659,121.2143,120.7659,121.1943,11450.0
2024-09-06 15:10:00,121.65,122.05,121.65,121.87,21918.0,121.2043,121.6028,121.2043,121.4235,21918.0
2024-09-06 15:20:00,121.9,122.37,121.9,122.22,13235.0,121.4534,121.9217,121.4534,121.7722,13235.0
2024-09-06 15:30:00,122.18,122.35,121.85,121.89,26333.0,121.7324,121.9017,121.4036,121.4434,26333.0
2024-09-06 15:40:00,121.87,122.03,121.35,121.72,30156.0,121.4235,121.5829,120.9054,121.2741,30156.0
2024-09-06 15:50:00,121.77,122.13,120.9,121.45,219793.0,121.3239,121.6825,120.4571,121.005,219793.0
2024-09-09 09:30:00,123.4,124.38,123.4,124.16,14746.0,122.9479,123.9243,122.9479,123.7051,14746.0
2024-09-09 09:40:00,123.92,124.11,123.4,123.5,13796.0,123.466,123.6553,122.9479,123.0475,13796.0
2024-09-09 09:50:00,123.39,124.16,123.3,124.08,15271.0,122.9379,123.7051,122.8483,123.6254,15271.0
2024-09-09 10:00:00,124.11,124.3,123.86,124.23,20885.0,123.6553,123.8446,123.4062,123.7749,20885.0
2024-09-09 10:10:00,124.33,124.83,123.15,123.23,28622.0,123.8745,124.3727,122.6988,122.7785,28622.0
2024-09-09 10:20:00,123.28,123.67,123.28,123.38,8044.0,122.8283,123.2169,122.8283,122.928,8044.0
2024-09-09 10:30:00,123.25,123.33,122.31,122.33,37094.0,122.7984,122.8782,121.8619,121.8818,37094.0
2024-09-09 10:40:00,122.27,122.46,121.95,122.3,12034.0,121.822,122.0113,121.5032,121.8519,12034.0
2024-09-09 10:50:00,122.34,122.75,122.06,122.11,6774.0,121.8918,122.3003,121.6128,121.6626,6774.0
2024-09-09 11:00:00,122.07,122.9,122.07,122.73,10042.0,121.6228,122.4497,121.6228,122.2804,10042.0
2024-09-09 11:10:00,122.72,122.8,122.46,122.76,6068.0,122.2704,122.3501,122.0113,122.3102,6068.0
2024-09-09 11:20:00,122.83,123.36,122.66,123.3,13382.0,122.38,122.908,122.2106,122.8483,13382.0
2024-09-09 11:30:00,123.3,123.46,122.91,123.0,9247.0,122.8483,123.0077,122.4597,122.5494,9247.0
2024-09-09 11:40:00,123.09,123.32,122.97,123.22,6539.0,122.639,122.8682,122.5195,122.7686,6539.0
2024-09-09 11:50:00,123.22,123.91,123.21,123.84,8230.0,122.7686,123.456,122.7586,123.3863,8230.0
2024-09-09 12:00:00,123.92,123.99,123.67,123.81,7594.0,123.466,123.5357,123.2169,123.3564,7594.0
2024-09-09 12:10:00,123.89,124.15,123.75,124.08,11815.0,123.4361,123.6951,123.2966,123.6254,11815.0
2024-09-09 12:20:00,124.02,124.17,123.95,124.08,6889.0,123.5656,123.7151,123.4959,123.6254,6889.0
2024-09-09 12:30:00,124.16,124.29,123.81,123.87,7697.0,123.7051,123.8346,123.3564,123.4162,7697.0
2024-09-09 12:40:00,123.96,124.09,123.75,123.98,8447.0,123.5058,123.6354,123.2966,123.5258,8447.0
2024-09-09 12:50:00,124.06,124.13,123.95,124.12,4764.0,123.6055,123.6752,123.4959,123.6653,4764.0
2024-09-09 13:00:00,124.09,124.27,123.88,124.26,9583.0,123.6354,123.8147,123.4261,123.8047,9583.0
2024-09-09 13:10:00,124.22,124.26,124.05,124.09,12121.0,123.7649,123.8047,123.5955,123.6354,12121.0
2024-09-09 13:20:00,124.04,124.12,123.94,124.09,12145.0,123.5856,123.6653,123.4859,123.6354,12145.0
2024-09-09 13:30:00,124.12,124.18,123.68,123.97,35617.0,123.6653,123.725,123.2269,123.5158,35617.0
2024-09-09 13:40:00,123.96,123.96,123.6,123.93,12328.0,123.5058,123.5058,123.1472,123.476,12328.0
2024-09-09 13:50:00,123.87,124.17,123.65,123.65,13312.0,123.4162,123.7151,123.197,123.197,13312.0
2024-09-09 14:00:00,123.69,123.94,123.69,123.91,6583.0,123.2368,123.4859,123.2368,123.456,6583.0
2024-09-09 14:10:00,123.91,124.04,123.64,123.92,14708.0,123.456,123.5856,123.187,123.466,14708.0
2024-09-09 14:20:00,123.95,124.08,123.75,123.82,10528.0,123.4959,123.6254,123.2966,123.3664,10528.0
2024-09-09 14:30:00,123.88,123.88,123.39,123.45,8639.0,123.4261,123.4261,122.9379,122.9977,8639.0
2024-09-09 14:40:00,123.37,123.94,123.32,123.87,12326.0,122.918,123.4859,122.8682,123.4162,12326.0
2024-09-09 14:50:00,123.9,123.98,123.8,123.95,17569.0,123.4461,123.5258,123.3464,123.4959,17569.0
2024-09-09 15:00:00,123.88,123.9,123.54,123.85,9031.0,123.4261,123.4461,123.0874,123.3962,9031.0
2024-09-09 15:10:00,123.83,123.96,123.74,123.81,8300.0,123.3763,123.5058,123.2867,123.3564,8300.0
2024-09-09 15:20:00,123.77,124.72,123.63,124.72,10736.0,123.3165,124.2631,123.1771,124.2631,10736.0
2024-09-09 15:30:00,124.71,124.84,124.1,124.13,14763.0,124.2531,124.3826,123.6453,123.6752,14763.0
2024-09-09 15:40:00,124.11,124.55,124.11,124.29,16788.0,123.6553,124.0937,123.6553,123.8346,16788.0
2024-09-09 15:50:00,124.22,124.39,123.47,124.21,162707.0,123.7649,123.9343,123.0176,123.7549,162707.0
2024-09-10 09:30:00,124.66,125.3,122.5,122.51,20637.0,124.2033,124.8409,122.0512,122.0612,20637.0
2024-09-10 09:40:00,122.35,123.89,122.22,123.28,7594.0,121.9017,123.4361,121.7722,122.8283,7594.0
2024-09-10 09:50:00,123.21,123.84,123.09,123.53,6054.0,122.7586,123.3863,122.639,123.0774,6054.0
2024-09-10 10:00:00,123.21,123.6,122.88,123.11,17795.0,122.7586,123.1472,122.4298,122.659,17795.0
2024-09-10 10:10:00,123.03,123.18,122.27,122.99,13416.0,122.5793,122.7287,121.822,122.5394,13416.0
2024-09-10 10:20:00,122.98,123.73,122.73,123.73,3984.0,122.5294,123.2767,122.2804,123.2767,3984.0
2024-09-10 10:30:00,123.56,123.65,123.12,123.54,4827.0,123.1073,123.197,122.6689,123.0874,4827.0
2024-09-10 10:40:00,123.54,123.68,122.91,123.41,4700.0,123.0874,123.2269,122.4597,122.9579,4700.0
2024-09-10 10:50:00,123.44,123.79,123.12,123.53,3591.0,122.9878,123.3365,122.6689,123.0774,3591.0
2024-09-10 11:00:00,123.65,123.72,123.28,123.57,2592.0,123.197,123.2667,122.8283,123.1173,2592.0
2024-09-10 11:10:00,123.76,124.07,123.63,124.07,4963.0,123.3066,123.6154,123.1771,123.6154,4963.0
2024-09-10 11:20:00,123.83,124.06,123.83,124.0,1472.0,123.3763,123.6055,123.3763,123.5457,1472.0
2024-09-10 11:30:00,123.97,124.02,123.01,123.01,9150.0,123.5158,123.5656,122.5593,122.5593,9150.0
2024-09-10 11:40:00,123.06,123.1,122.79,122.79,4046.0,122.6091,122.649,122.3401,122.3401,4046.0
2024-09-10 11:50:00,122.77,122.77,122.28,122.28,7394.0,122.3202,122.3202,121.832,121.832,7394.0
2024-09-10 12:00:00,122.17,122.82,121.91,122.75,7710.0,121.7224,122.37,121.4634,122.3003,7710.0
2024-09-10 12:10:00,122.69,122.96,122.42,122.91,3391.0,122.2405,122.5095,121.9715,122.4597,3391.0
2024-09-10 12:20:00,122.86,123.09,122.78,122.87,3583.0,122.4099,122.639,122.3302,122.4198,3583.0
2024-09-10 12:30:00,122.75,122.99,122.73,122.99,6225.0,122.3003,122.5394,122.2804,122.5394,6225.0
2024-09-10 12:40:00,123.06,123.2,123.0,123.07,2259.0,122.6091,122.7486,122.5494,122.6191,2259.0
2024-09-10 12:50:00,122.93,123.22,122.67,122.67,3442.0,122.4796,122.7686,122.2206,122.2206,3442.0
2024-09-10 13:00:00,122.76,122.89,122.69,122.81,2174.0,122.3102,122.4398,122.2405,122.3601,2174.0
2024-09-10 13:10:00,122.84,123.34,122.84,123.15,6050.0,122.3899,122.8881,122.3899,122.6988,6050.0
2024-09-10 13:20:00,123.21,123.21,122.71,122.76,5153.0,122.7586,122.7586,122.2604,122.3102,5153.0
2024-09-10 13:30:00,122.7,123.05,122.68,122.93,3816.0,122.2505,122.5992,122.2305,122.4796,3816.0
2024-09-10 13:40:00,123.06,123.17,122.97,123.17,2311.0,122.6091,122.7187,122.5195,122.7187,2311.0
2024-09-10 13:50:00,123.16,123.33,123.03,123.17,3190.0,122.7088,122.8782,122.5793,122.7187,3190.0
2024-09-10 14:00:00,123.21,123.71,123.18,123.6,9297.0,122.7586,123.2568,122.7287,123.1472,9297.0
2024-09-10 14:10:00,123.65,124.05,123.64,124.02,4151.0,123.197,123.5955,123.187,123.5656,4151.0
2024-09-10 14:20:00,124.0,124.1,123.63,124.1,4070.0,123.5457,123.6453,123.1771,123.6453,4070.0
2024-09-10 14:30:00,124.14,124.36,124.09,124.31,3519.0,123.6852,123.9044,123.6354,123.8546,3519.0
2024-09-10 14:40:00,124.29,124.69,124.28,124.51,4894.0,123.8346,124.2332,123.8247,124.0538,4894.0
2024-09-10 14:50:00,124.55,124.55,124.28,124.46,4924.0,124.0937,124.0937,123.8247,124.004,4924.0
2024-09-10 15:00:00,124.46,124.59,124.37,124.53,7031.0,124.004,124.1335,123.9143,124.0738,7031.0
2024-09-10 15:10:00,124.52,124.65,124.23,124.28,11894.0,124.0638,124.1933,123.7749,123.8247,11894.0
2024-09-10 15:20:00,124.37,125.07,124.37,125.0,7703.0,123.9143,124.6118,123.9143,124.542,7703.0
2024-09-10 15:30:00,124.99,125.24,124.9,125.09,9914.0,124.5321,124.7812,124.4424,124.6317,9914.0
2024-09-10 15:40:00,125.15,125.21,124.89,125.18,10191.0,124.6915,124.7513,124.4324,124.7214,10191.0
2024-09-10 15:50:00,125.22,125.62,124.63,125.4,124722.0,124.7612,125.1598,124.1734,124.9406,124722.0
2024-09-11 09:30:00,125.78,127.47,125.77,127.29,10825.0,125.3192,127.003,125.3092,126.8236,10825.0
2024-09-11 09:40:00,126.65,127.54,126.15,126.29,11490.0,126.186,127.0727,125.6878,125.8273,11490.0
2024-09-11 09:50:00,126.31,126.38,125.62,125.99,5656.0,125.8472,125.917,125.1598,125.5284,5656.0
2024-09-11 10:00:00,126.02,126.44,125.56,126.05,4991.0,125.5583,125.9768,125.1,125.5882,4991.0
2024-09-11 10:10:00,125.66,126.24,124.98,125.34,5860.0,125.1996,125.7775,124.5221,124.8808,5860.0
2024-09-11 10:20:00,125.21,126.08,125.21,125.59,5158.0,124.7513,125.6181,124.7513,125.1299,5158.0
2024-09-11 10:30:00,125.3,125.3,124.74,125.14,7388.0,124.8409,124.8409,124.283,124.6815,7388.0
2024-09-11 10:40:00,124.9,125.25,124.38,124.61,19706.0,124.4424,124.7911,123.9243,124.1535,19706.0
2024-09-11 10:50:00,124.54,125.48,124.36,125.44,12275.0,124.0837,125.0203,123.9044,124.9804,12275.0
2024-09-11 11:00:00,125.4,126.31,125.1,126.02,13196.0,124.9406,125.8472,124.6417,125.5583,13196.0
2024-09-11 11:10:00,125.79,126.66,125.76,126.36,8820.0,125.3291,126.196,125.2993,125.8971,8820.0
2024-09-11 11:20:00,126.2,126.29,125.93,126.09,10221.0,125.7376,125.8273,125.4686,125.628,10221.0
2024-09-11 11:30:00,126.01,127.16,125.88,126.82,16402.0,125.5483,126.6941,125.4188,126.3554,16402.0
2024-09-11 11:40:00,126.84,127.48,126.84,127.1,19117.0,126.3753,127.0129,126.3753,126.6343,19117.0
2024-09-11 11:50:00,127.02,127.14,126.18,126.79,6890.0,126.5546,126.6742,125.7177,126.3255,6890.0
2024-09-11 12:00:00,126.85,127.6,126.77,126.93,3504.0,126.3853,127.1325,126.3056,126.465,3504.0
2024-09-11 12:10:00,127.02,127.55,127.02,127.5,10474.0,126.5546,127.0827,126.5546,127.0329,10474.0
2024-09-11 12:20:00,127.51,127.75,127.22,127.69,4282.0,127.0428,127.282,126.7539,127.2222,4282.0
2024-09-11 12:30:00,127.88,127.91,127.32,127.5,8469.0,127.4115,127.4414,126.8535,127.0329,8469.0
2024-09-11 12:40:00,127.38,127.46,126.82,126.82,5244.0,126.9133,126.993,126.3554,126.3554,5244.0
2024-09-11 12:50:00,126.87,127.61,126.87,127.61,39616.0,126.4052,127.1425,126.4052,127.1425,39616.0
2024-09-11 13:00:00,127.71,128.27,127.67,127.92,63753.0,127.2421,127.8001,127.2023,127.4513,63753.0
2024-09-11 13:10:00,127.94,128.39,127.94,128.06,10744.0,127.4713,127.9196,127.4713,127.5908,10744.0
2024-09-11 13:20:00,127.89,128.31,127.81,128.18,6161.0,127.4214,127.8399,127.3417,127.7104,6161.0
2024-09-11 13:30:00,128.15,128.44,127.95,128.19,9000.0,127.6805,127.9694,127.4812,127.7203,9000.0
2024-09-11 13:40:00,128.2,129.29,128.16,129.09,12719.0,127.7303,128.8163,127.6905,128.6171,12719.0
2024-09-11 13:50:00,129.06,129.21,128.42,128.81,8013.0,128.5872,128.7366,127.9495,128.3381,8013.0
2024-09-11 14:00:00,128.8,129.19,128.65,129.16,8561.0,128.3281,128.7167,128.1787,128.6868,8561.0
2024-09-11 14:10:00,129.25,129.59,129.13,129.34,11761.0,128.7765,129.1152,128.6569,128.8661,11761.0
2024-09-11 14:20:00,129.47,130.11,129.35,130.11,11142.0,128.9957,129.6333,128.8761,129.6333,11142.0
2024-09-11 14:30:00,130.13,130.74,129.91,130.74,10267.0,129.6532,130.261,129.434,130.261,10267.0
2024-09-11 14:40:00,130.93,131.19,130.41,130.49,17607.0,130.4503,130.7094,129.9322,130.0119,17607.0
2024-09-11 14:50:00,130.43,130.51,129.78,130.25,13908.0,129.9521,130.0318,129.3045,129.7728,13908.0
2024-09-11 15:00:00,130.01,130.52,129.29,130.52,17479.0,129.5337,130.0418,128.8163,130.0418,17479.0
2024-09-11 15:10:00,130.4,130.96,130.3,130.78,15055.0,129.9223,130.4802,129.8226,130.3009,15055.0
2024-09-11 15:20:00,130.79,131.07,130.56,131.01,20560.0,130.3108,130.5898,130.0817,130.53,20560.0
2024-09-11 15:30:00,131.04,131.36,130.75,130.84,50230.0,130.5599,130.8787,130.271,130.3606,50230.0
2024-09-11 15:40:00,130.89,131.49,130.56,131.49,32220.0,130.4105,131.0083,130.0817,131.0083,32220.0
2024-09-11 15:50:00,131.42,131.86,130.93,131.61,257306.0,130.9385,131.3769,130.4503,131.1278,257306.0
2024-09-12 09:30:00,130.76,131.44,128.92,129.81,12703.0,130.2809,130.9584,128.4477,129.3344,12703.0
2024-09-12 09:40:00,129.51,129.7,127.74,127.86,13112.0,129.0355,129.2248,127.272,127.3916,13112.0
2024-09-12 09:50:00,127.56,128.32,127.28,128.19,16112.0,127.0927,127.8499,126.8137,127.7203,16112.0
2024-09-12 10:00:00,128.36,128.41,127.7,127.92,11285.0,127.8897,127.9395,127.2321,127.4513,11285.0
2024-09-12 10:10:00,128.05,129.07,127.93,128.93,9872.0,127.5809,128.5971,127.4613,128.4576,9872.0
2024-09-12 10:20:00,128.99,129.57,128.85,129.57,7962.0,128.5174,129.0953,128.3779,129.0953,7962.0
2024-09-12 10:30:00,129.62,129.92,128.92,129.03,52759.0,129.1451,129.444,128.4477,128.5573,52759.0
2024-09-12 10:40:00,129.14,129.51,128.35,128.81,12072.0,128.6669,129.0355,127.8798,128.3381,12072.0
2024-09-12 10:50:00,128.88,129.24,128.26,128.27,12570.0,128.4078,128.7665,127.7901,127.8001,12570.0
2024-09-12 11:00:00,128.37,128.95,128.26,128.73,6582.0,127.8997,128.4776,127.7901,128.2584,6582.0
2024-09-12 11:10:00,128.73,129.41,128.48,128.74,14447.0,128.2584,128.9359,128.0093,128.2683,14447.0
2024-09-12 11:20:00,128.7,128.8,127.97,128.06,7412.0,128.2285,128.3281,127.5012,127.5908,7412.0
2024-09-12 11:30:00,128.1,128.46,128.01,128.23,11388.0,127.6307,127.9894,127.541,127.7602,11388.0
2024-09-12 11:40:00,128.16,128.43,127.63,127.71,7887.0,127.6905,127.9595,127.1624,127.2421,7887.0
2024-09-12 11:50:00,127.81,128.28,127.71,127.89,8675.0,127.3417,127.81,127.2421,127.4214,8675.0
2024-09-12 12:00:00,127.82,128.44,127.81,128.34,9704.0,127.3517,127.9694,127.3417,127.8698,9704.0
2024-09-12 12:10:00,128.3,128.49,128.16,128.4,7920.0,127.8299,128.0192,127.6905,127.9296,7920.0
2024-09-12 12:20:00,128.32,128.53,128.21,128.45,16211.0,127.8499,128.0591,127.7403,127.9794,16211.0
2024-09-12 12:30:00,128.45,128.55,128.03,128.03,14862.0,127.9794,128.079,127.5609,127.5609,14862.0
2024-09-12 12:40:00,128.13,128.36,127.99,128.33,11573.0,127.6606,127.8897,127.5211,127.8598,11573.0
2024-09-12 12:50:00,128.33,129.1,128.33,129.09,10875.0,127.8598,128.627,127.8598,128.6171,10875.0
2024-09-12 13:00:00,129.15,129.17,128.66,128.8,7039.0,128.6768,128.6968,128.1886,128.3281,7039.0
2024-09-12 13:10:00,128.8,129.12,128.76,128.96,7560.0,128.3281,128.6469,128.2883,128.4875,7560.0
2024-09-12 13:20:00,128.97,129.21,128.91,129.09,5737.0,128.4975,128.7366,128.4377,128.6171,5737.0
2024-09-12 13:30:00,129.13,129.35,128.95,129.35,8860.0,128.6569,128.8761,128.4776,128.8761,8860.0
2024-09-12 13:40:00,129.38,129.5,129.15,129.5,20246.0,128.906,129.0255,128.6768,129.0255,20246.0
2024-09-12 13:50:00,129.48,129.94,129.48,129.67,9719.0,129.0056,129.4639,129.0056,129.1949,9719.0
2024-09-12 14:00:00,129.81,129.82,129.23,129.33,8605.0,129.3344,129.3444,128.7565,128.8562,8605.0
2024-09-12 14:10:00,129.18,129.56,129.1,129.34,8566.0,128.7067,129.0853,128.627,128.8661,8566.0
2024-09-12 14:20:00,129.44,129.7,129.39,129.41,16108.0,128.9658,129.2248,128.916,128.9359,16108.0
2024-09-12 14:30:00,129.34,129.54,129.07,129.14,7133.0,128.8661,129.0654,128.5971,128.6669,7133.0
2024-09-12 14:40:00,129.1,129.1,128.62,128.63,5626.0,128.627,128.627,128.1488,128.1587,5626.0
2024-09-12 14:50:00,128.69,128.77,127.88,128.77,10963.0,128.2185,128.2982,127.4115,128.2982,10963.0
2024-09-12 15:00:00,128.69,128.69,128.39,128.53,5004.0,128.2185,128.2185,127.9196,128.0591,5004.0
2024-09-12 15:10:00,128.61,128.61,128.13,128.23,4810.0,128.1388,128.1388,127.6606,127.7602,4810.0
2024-09-12 15:20:00,128.31,128.31,127.93,128.09,5446.0,127.8399,127.8399,127.4613,127.6207,5446.0
2024-09-12 15:30:00,128.05,128.15,127.8,128.04,7736.0,127.5809,127.6805,127.3318,127.5709,7736.0
2024-09-12 15:40:00,128.03,128.26,127.58,127.63,12386.0,127.5609,127.7901,127.1126,127.1624,12386.0
2024-09-12 15:50:00,127.72,128.35,127.47,128.1,105919.0,127.2521,127.8798,127.003,127.6307,105919.0
2024-09-13 09:30:00,129.34,131.0,128.83,131.0,8504.0,128.8661,130.5201,128.358,130.5201,8504.0
2024-09-13 09:40:00,131.0,131.69,130.62,130.79,6280.0,130.5201,131.2075,130.1414,130.3108,6280.0
2024-09-13 09:50:00,130.97,131.2,130.74,131.01,5858.0,130.4902,130.7193,130.261,130.53,5858.0
2024-09-13 10:00:00,131.16,131.53,130.24,131.32,8842.0,130.6795,131.0481,129.7628,130.8389,8842.0
2024-09-13 10:10:00,131.19,131.45,130.91,131.18,8745.0,130.7094,130.9684,130.4304,130.6994,8745.0
2024-09-13 10:20:00,131.29,131.62,130.8,130.92,5826.0,130.809,131.1378,130.3208,130.4403,5826.0
2024-09-13 10:30:00,130.68,131.12,130.48,131.12,4115.0,130.2012,130.6396,130.002,130.6396,4115.0
2024-09-13 10:40:00,131.13,131.67,131.12,131.31,7490.0,130.6496,131.1876,130.6396,130.8289,7490.0
2024-09-13 10:50:00,131.36,131.49,130.99,131.49,5548.0,130.8787,131.0083,130.5101,131.0083,5548.0
2024-09-13 11:00:00,131.37,131.67,131.36,131.43,8837.0,130.8887,131.1876,130.8787,130.9485,8837.0
2024-09-13 11:10:00,131.47,131.62,131.26,131.43,4477.0,130.9883,131.1378,130.7791,130.9485,4477.0
2024-09-13 11:20:00,131.49,131.54,131.21,131.31,7586.0,131.0083,131.0581,130.7293,130.8289,7586.0
2024-09-13 11:30:00,131.26,131.49,131.09,131.22,4028.0,130.7791,131.0083,130.6097,130.7392,4028.0
2024-09-13 11:40:00,131.35,131.77,131.35,131.64,3142.0,130.8688,131.2872,130.8688,131.1577,3142.0
2024-09-13 11:50:00,131.53,131.75,131.53,131.65,796.0,131.0481,131.2673,131.0481,131.1677,796.0
2024-09-13 12:00:00,131.77,131.96,131.46,131.66,7457.0,131.2872,131.4765,130.9784,131.1776,7457.0
2024-09-13 12:10:00,131.54,131.88,131.51,131.74,5533.0,131.0581,131.3968,131.0282,131.2573,5533.0
2024-09-13 12:20:00,131.68,132.08,131.67,131.86,4795.0,131.1976,131.5961,131.1876,131.3769,4795.0
2024-09-13 12:30:00,131.85,132.01,131.55,131.68,6196.0,131.3669,131.5264,131.068,131.1976,6196.0
2024-09-13 12:40:00,131.68,131.84,131.39,131.59,5654.0,131.1976,131.357,130.9086,131.1079,5654.0
2024-09-13 12:50:00,131.62,132.06,131.62,132.06,3655.0,131.1378,131.5762,131.1378,131.5762,3655.0
2024-09-13 13:00:00,132.09,132.1,131.92,132.06,2215.0,131.6061,131.616,131.4367,131.5762,2215.0
2024-09-13 13:10:00,131.99,132.22,131.9,132.17,7954.0,131.5064,131.7356,131.4168,131.6858,7954.0
2024-09-13 13:20:00,132.17,132.19,131.9,132.15,6503.0,131.6858,131.7057,131.4168,131.6658,6503.0
2024-09-13 13:30:00,132.14,132.24,131.6,131.83,5378.0,131.6559,131.7555,131.1179,131.347,5378.0
2024-09-13 13:40:00,131.98,132.19,131.9,132.06,2307.0,131.4965,131.7057,131.4168,131.5762,2307.0
2024-09-13 13:50:00,132.03,132.14,131.82,131.9,12160.0,131.5463,131.6559,131.337,131.4168,12160.0
2024-09-13 14:00:00,131.91,131.97,131.3,131.97,14771.0,131.4267,131.4865,130.819,131.4865,14771.0
2024-09-13 14:10:00,132.05,132.05,131.59,131.81,7372.0,131.5662,131.5662,131.1079,131.3271,7372.0
2024-09-13 14:20:00,131.84,131.84,131.53,131.71,2898.0,131.357,131.357,131.0481,131.2275,2898.0
2024-09-13 14:30:00,131.63,131.83,131.51,131.83,5913.0,131.1477,131.347,131.0282,131.347,5913.0
2024-09-13 14:40:00,131.81,132.02,131.71,131.71,4136.0,131.3271,131.5363,131.2275,131.2275,4136.0
2024-09-13 14:50:00,131.67,131.69,131.39,131.5,7686.0,131.1876,131.2075,130.9086,131.0182,7686.0
2024-09-13 15:00:00,131.39,131.42,131.07,131.1,2561.0,130.9086,130.9385,130.5898,130.6197,2561.0
2024-09-13 15:10:00,131.12,131.38,131.11,131.38,12508.0,130.6396,130.8987,130.6296,130.8987,12508.0
2024-09-13 15:20:00,131.38,131.77,131.36,131.59,10977.0,130.8987,131.2872,130.8787,131.1079,10977.0
2024-09-13 15:30:00,131.54,131.7,131.26,131.44,13029.0,131.0581,131.2175,130.7791,130.9584,13029.0
2024-09-13 15:40:00,131.5,131.82,131.47,131.66,15242.0,131.0182,131.337,130.9883,131.1776,15242.0
2024-09-13 15:50:00,131.63,131.92,131.16,131.25,77598.0,131.1477,131.4367,130.6795,130.7691,77598.0
2024-09-16 09:30:00,128.34,129.52,125.83,126.02,74452.0,127.8698,129.0455,125.369,125.5583,74452.0
2024-09-16 09:40:00,126.01,126.22,124.59,125.87,54623.0,125.5483,125.7576,124.1335,125.4088,54623.0
2024-09-16 09:50:00,125.87,126.68,125.6,126.46,70198.0,125.4088,126.2159,125.1398,125.9967,70198.0
2024-09-16 10:00:00,126.31,127.71,126.1,127.0,86234.0,125.8472,127.2421,125.638,126.5347,86234.0
2024-09-16 10:10:00,127.06,127.53,127.06,127.53,8133.0,126.5945,127.0628,126.5945,127.0628,8133.0
2024-09-16 10:20:00,127.49,127.49,126.26,126.6,12559.0,127.0229,127.0229,125.7974,126.1362,12559.0
2024-09-16 10:30:00,126.52,126.52,125.59,126.04,12385.0,126.0565,126.0565,125.1299,125.5782,12385.0
2024-09-16 10:40:00,126.21,126.51,125.87,126.23,9900.0,125.7476,126.0465,125.4088,125.7675,9900.0
2024-09-16 10:50:00,126.28,126.72,126.28,126.54,7771.0,125.8173,126.2557,125.8173,126.0764,7771.0
2024-09-16 11:00:00,126.34,126.37,125.93,126.32,13800.0,125.8771,125.907,125.4686,125.8572,13800.0
2024-09-16 11:10:00,126.21,126.54,126.04,126.31,9510.0,125.7476,126.0764,125.5782,125.8472,9510.0
2024-09-16 11:20:00,126.31,126.39,125.77,125.77,7810.0,125.8472,125.9269,125.3092,125.3092,7810.0
2024-09-16 11:30:00,125.67,125.89,125.25,125.31,12299.0,125.2096,125.4288,124.7911,124.8509,12299.0
2024-09-16 11:40:00,125.33,125.36,124.9,125.35,9824.0,124.8708,124.9007,124.4424,124.8908,9824.0
2024-09-16 11:50:00,125.25,125.58,125.08,125.53,6472.0,124.7911,125.1199,124.6217,125.0701,6472.0
2024-09-16 12:00:00,125.53,125.86,125.32,125.81,8362.0,125.0701,125.3989,124.8609,125.3491,8362.0
2024-09-16 12:10:00,125.75,126.06,125.45,125.51,8137.0,125.2893,125.5982,124.9904,125.0502,8137.0
2024-09-16 12:20:00,125.42,125.88,125.28,125.63,7908.0,124.9605,125.4188,124.821,125.1697,7908.0
2024-09-16 12:30:00,125.7,125.72,125.13,125.24,13180.0,125.2395,125.2594,124.6716,124.7812,13180.0
2024-09-16 12:40:00,125.26,125.42,125.06,125.27,10198.0,124.8011,124.9605,124.6018,124.811,10198.0
2024-09-16 12:50:00,125.27,125.58,125.22,125.34,11846.0,124.811,125.1199,124.7612,124.8808,11846.0
2024-09-16 13:00:00,125.48,125.49,125.06,125.32,15571.0,125.0203,125.0302,124.6018,124.8609,15571.0
2024-09-16 13:10:00,125.32,125.42,125.06,125.22,13897.0,124.8609,124.9605,124.6018,124.7612,13897.0
2024-09-16 13:20:00,125.23,125.47,124.97,125.25,10686.0,124.7712,125.0103,124.5121,124.7911,10686.0
2024-09-16 13:30:00,125.23,126.12,125.11,126.05,26173.0,124.7712,125.6579,124.6516,125.5882,26173.0
2024-09-16 13:40:00,126.09,126.46,125.94,125.99,15157.0,125.628,125.9967,125.4786,125.5284,15157.0
2024-09-16 13:50:00,126.0,126.32,125.94,126.23,22217.0,125.5384,125.8572,125.4786,125.7675,22217.0
2024-09-16 14:00:00,126.32,126.64,126.18,126.59,24554.0,125.8572,126.176,125.7177,126.1262,24554.0
2024-09-16 14:10:00,126.6,126.92,126.43,126.47,17781.0,126.1362,126.455,125.9668,126.0066,17781.0
2024-09-16 14:20:00,126.38,126.65,126.3,126.64,12240.0,125.917,126.186,125.8373,126.176,12240.0
2024-09-16 14:30:00,126.6,126.7,126.45,126.55,17614.0,126.1362,126.2358,125.9867,126.0864,17614.0
2024-09-16 14:40:00,126.51,126.87,126.28,126.87,7690.0,126.0465,126.4052,125.8173,126.4052,7690.0
2024-09-16 14:50:00,126.89,127.42,126.83,127.36,10330.0,126.4251,126.9532,126.3653,126.8934,10330.0
2024-09-16 15:00:00,127.36,127.6,127.13,127.49,13284.0,126.8934,127.1325,126.6642,127.0229,13284.0
2024-09-16 15:10:00,127.45,127.45,127.12,127.24,6040.0,126.9831,126.9831,126.6543,126.7738,6040.0
2024-09-16 15:20:00,127.21,127.31,127.07,127.17,8108.0,126.7439,126.8436,126.6045,126.7041,8108.0
2024-09-16 15:30:00,127.17,127.3,126.92,127.3,7501.0,126.7041,126.8336,126.455,126.8336,7501.0
2024-09-16 15:40:00,127.42,127.49,127.22,127.45,10008.0,126.9532,127.0229,126.7539,126.9831,10008.0
2024-09-16 15:50:00,127.39,128.05,127.18,127.98,100628.0,126.9233,127.5809,126.714,127.5111,100628.0
2024-09-17 09:30:00,129.62,129.86,129.0,129.48,20107.0,129.1451,129.3842,128.5274,129.0056,20107.0
2024-09-17 09:40:00,129.27,129.46,128.89,128.99,12331.0,128.7964,128.9857,128.4178,128.5174,12331.0
2024-09-17 09:50:00,129.08,129.51,128.84,129.44,18187.0,128.6071,129.0355,128.368,128.9658,18187.0
2024-09-17 10:00:00,129.46,130.48,129.32,130.28,12737.0,128.9857,130.002,128.8462,129.8027,12737.0
2024-09-17 10:10:00,130.25,130.67,130.19,130.19,9551.0,129.7728,130.1913,129.713,129.713,9551.0
2024-09-17 10:20:00,130.2,130.44,129.8,130.23,26788.0,129.723,129.9621,129.3244,129.7529,26788.0
2024-09-17 10:30:00,130.16,130.69,129.98,130.64,22613.0,129.6831,130.2112,129.5038,130.1614,22613.0
2024-09-17 10:40:00,130.59,131.18,130.48,130.78,6042.0,130.1116,130.6994,130.002,130.3009,6042.0
2024-09-17 10:50:00,130.75,130.8,129.54,129.67,5600.0,130.271,130.3208,129.0654,129.1949,5600.0
2024-09-17 11:00:00,129.75,130.45,129.75,130.44,3451.0,129.2746,129.9721,129.2746,129.9621,3451.0
2024-09-17 11:10:00,130.44,131.18,130.36,131.09,36613.0,129.9621,130.6994,129.8824,130.6097,36613.0
2024-09-17 11:20:00,131.02,131.05,130.49,130.63,4638.0,130.54,130.5699,130.0119,130.1514,4638.0
2024-09-17 11:30:00,130.46,130.77,130.43,130.69,5857.0,129.982,130.2909,129.9521,130.2112,5857.0
2024-09-17 11:40:00,130.62,131.34,130.58,131.11,9049.0,130.1414,130.8588,130.1016,130.6296,9049.0
2024-09-17 11:50:00,131.09,131.5,131.09,131.47,11094.0,130.6097,131.0182,130.6097,130.9883,11094.0
2024-09-17 12:00:00,131.48,131.64,131.12,131.12,7069.0,130.9983,131.1577,130.6396,130.6396,7069.0
2024-09-17 12:10:00,131.06,131.11,130.49,130.62,10072.0,130.5798,130.6296,130.0119,130.1414,10072.0
2024-09-17 12:20:00,130.49,130.64,129.96,130.48,15791.0,130.0119,130.1614,129.4839,130.002,15791.0
2024-09-17 12:30:00,130.31,130.75,130.28,130.39,10832.0,129.8326,130.271,129.8027,129.9123,10832.0
2024-09-17 12:40:00,130.38,130.38,129.39,129.39,8054.0,129.9023,129.9023,128.916,128.916,8054.0
2024-09-17 12:50:00,129.22,129.65,128.86,129.06,5759.0,128.7466,129.175,128.3879,128.5872,5759.0
2024-09-17 13:00:00,129.34,129.34,128.98,129.18,1311.0,128.8661,128.8661,128.5075,128.7067,1311.0
2024-09-17 13:10:00,129.31,129.56,128.99,129.5,25752.0,128.8362,129.0853,128.5174,129.0255,25752.0
2024-09-17 13:20:00,129.65,130.11,129.65,129.83,9128.0,129.175,129.6333,129.175,129.3543,9128.0
2024-09-17 13:30:00,129.86,129.97,129.54,129.74,62335.0,129.3842,129.4938,129.0654,129.2647,62335.0
2024-09-17 13:40:00,129.66,129.66,128.84,129.47,9493.0,129.185,129.185,128.368,128.9957,9493.0
2024-09-17 13:50:00,129.46,129.68,129.28,129.31,3861.0,128.9857,129.2049,128.8064,128.8362,3861.0
2024-09-17 14:00:00,129.2,129.28,129.07,129.2,3156.0,128.7266,128.8064,128.5971,128.7266,3156.0
2024-09-17 14:10:00,129.06,129.1,128.67,128.77,3302.0,128.5872,128.627,128.1986,128.2982,3302.0
2024-09-17 14:20:00,128.77,129.13,128.76,129.11,3578.0,128.2982,128.6569,128.2883,128.637,3578.0
2024-09-17 14:30:00,128.92,129.53,128.82,129.31,6440.0,128.4477,129.0554,128.348,128.8362,6440.0
2024-09-17 14:40:00,129.36,129.57,129.11,129.23,4603.0,128.8861,129.0953,128.637,128.7565,4603.0
2024-09-17 14:50:00,129.2,129.62,129.08,129.51,15593.0,128.7266,129.1451,128.6071,129.0355,15593.0
2024-09-17 15:00:00,129.51,129.78,129.48,129.77,15819.0,129.0355,129.3045,129.0056,129.2946,15819.0
2024-09-17 15:10:00,129.71,129.81,129.52,129.58,3643.0,129.2348,129.3344,129.0455,129.1053,3643.0
2024-09-17 15:20:00,129.53,129.55,129.1,129.37,13231.0,129.0554,129.0754,128.627,128.896,13231.0
2024-09-17 15:30:00,129.31,129.52,129.25,129.48,6403.0,128.8362,129.0455,128.7765,129.0056,6403.0
2024-09-17 15:40:00,129.55,129.65,129.3,129.64,8193.0,129.0754,129.175,128.8263,129.165,8193.0
2024-09-17 15:50:00,129.57,129.87,129.25,129.77,78844.0,129.0953,129.3942,128.7765,129.2946,78844.0
2024-09-18 09:30:00,130.6,130.79,129.98,130.16,8663.0,130.1215,130.3108,129.5038,129.6831,8663.0
2024-09-18 09:40:00,130.24,130.73,130.06,130.5,3421.0,129.7628,130.251,129.5835,130.0219,3421.0
2024-09-18 09:50:00,130.59,130.63,130.04,130.5,3858.0,130.1116,130.1514,129.5636,130.0219,3858.0
2024-09-18 10:00:00,130.61,130.66,129.35,129.5,6165.0,130.1315,130.1813,128.8761,129.0255,6165.0
2024-09-18 10:10:00,129.15,129.73,129.1,129.42,2965.0,128.6768,129.2547,128.627,128.9458,2965.0
2024-09-18 10:20:00,129.49,130.23,129.32,130.23,3001.0,129.0156,129.7529,128.8462,129.7529,3001.0
2024-09-18 10:30:00,129.89,130.13,129.7,130.03,2056.0,129.4141,129.6532,129.2248,129.5536,2056.0
2024-09-18 10:40:00,130.05,130.3,130.04,130.19,1861.0,129.5735,129.8226,129.5636,129.713,1861.0
2024-09-18 10:50:00,130.06,130.06,129.7,129.71,2800.0,129.5835,129.5835,129.2248,129.2348,2800.0
2024-09-18 11:00:00,129.79,130.24,129.79,130.08,1900.0,129.3145,129.7628,129.3145,129.6034,1900.0
2024-09-18 11:10:00,130.02,130.02,129.65,129.71,2100.0,129.5436,129.5436,129.175,129.2348,2100.0
2024-09-18 11:20:00,129.69,129.91,129.62,129.91,2001.0,129.2149,129.434,129.1451,129.434,2001.0
2024-09-18 11:30:00,129.7,129.71,129.39,129.44,1651.0,129.2248,129.2348,128.916,128.9658,1651.0
2024-09-18 11:40:00,129.41,129.48,128.77,128.96,3000.0,128.9359,129.0056,128.2982,128.4875,3000.0
2024-09-18 11:50:00,129.05,129.08,128.72,128.72,3357.0,128.5772,128.6071,128.2484,128.2484,3357.0
2024-09-18 12:00:00,128.71,128.94,128.64,128.86,1821.0,128.2384,128.4676,128.1687,128.3879,1821.0
2024-09-18 12:10:00,128.95,129.38,128.95,129.26,2911.0,128.4776,128.906,128.4776,128.7864,2911.0
2024-09-18 12:20:00,129.34,129.51,129.34,129.4,2410.0,128.8661,129.0355,128.8661,128.9259,2410.0
2024-09-18 12:30:00,129.44,129.44,129.22,129.36,3152.0,128.9658,128.9658,128.7466,128.8861,3152.0
2024-09-18 12:40:00,129.3,129.38,129.13,129.24,2882.0,128.8263,128.906,128.6569,128.7665,2882.0
2024-09-18 12:50:00,129.33,129.76,129.32,129.53,2730.0,128.8562,129.2846,128.8462,129.0554,2730.0
2024-09-18 13:00:00,129.55,129.55,129.29,129.31,2828.0,129.0754,129.0754,128.8163,128.8362,2828.0
2024-09-18 13:10:00,129.29,129.32,128.97,129.09,2927.0,128.8163,128.8462,128.4975,128.6171,2927.0
2024-09-18 13:20:00,129.09,129.29,128.89,129.28,2222.0,128.6171,128.8163,128.4178,128.8064,2222.0
2024-09-18 13:30:00,129.42,129.53,129.13,129.19,8704.0,128.9458,129.0554,128.6569,128.7167,8704.0
2024-09-18 13:40:00,129.18,129.5,128.98,129.08,29238.0,128.7067,129.0255,128.5075,128.6071,29238.0
2024-09-18 13:50:00,129.07,129.39,128.83,129.37,4551.0,128.5971,128.916,128.358,128.896,4551.0
2024-09-18 14:00:00,129.19,131.9,128.55,130.75,22321.0,128.7167,131.4168,128.079,130.271,22321.0
2024-09-18 14:10:00,130.81,130.99,129.59,130.76,9884.0,130.3307,130.5101,129.1152,130.2809,9884.0
2024-09-18 14:20:00,130.9,131.36,130.57,131.27,7236.0,130.4204,130.8787,130.0916,130.7891,7236.0
2024-09-18 14:30:00,131.27,132.14,131.26,131.84,9297.0,130.7891,131.6559,130.7791,131.357,9297.0
2024-09-18 14:40:00,131.87,132.18,130.3,131.02,9350.0,131.3869,131.6957,129.8226,130.54,9350.0
2024-09-18 14:50:00,131.01,131.63,130.75,130.94,9559.0,130.53,131.1477,130.271,130.4603,9559.0
2024-09-18 15:00:00,130.49,130.49,128.57,128.67,53147.0,130.0119,130.0119,128.099,128.1986,53147.0
2024-09-18 15:10:00,128.62,130.23,128.47,129.75,11286.0,128.1488,129.7529,127.9993,129.2746,11286.0
2024-09-18 15:20:00,129.76,130.46,128.68,130.32,12151.0,129.2846,129.982,128.2086,129.8425,12151.0
2024-09-18 15:30:00,130.07,130.68,129.26,129.52,18098.0,129.5935,130.2012,128.7864,129.0455,18098.0
2024-09-18 15:40:00,129.42,129.81,128.17,128.32,48965.0,128.9458,129.3344,127.7004,127.8499,48965.0
2024-09-18 15:50:00,128.46,128.56,127.63,127.84,174852.0,127.9894,128.089,127.1624,127.3716,174852.0
2024-09-19 09:30:00,133.98,133.98,131.39,132.67,14183.0,133.4891,133.4891,130.9086,132.1839,14183.0
2024-09-19 09:40:00,132.4,133.22,132.3,132.95,9781.0,131.9149,132.7319,131.8153,132.4629,9781.0
2024-09-19 09:50:00,132.9,133.85,132.46,133.68,20756.0,132.4131,133.3596,131.9747,133.1902,20756.0
2024-09-19 10:00:00,133.77,133.85,133.25,133.35,39262.0,133.2799,133.3596,132.7618,132.8614,39262.0
2024-09-19 10:10:00,133.22,134.0,133.01,133.76,18107.0,132.7319,133.5091,132.5227,133.2699,18107.0
2024-09-19 10:20:00,133.9,133.9,133.32,133.75,7335.0,133.4094,133.4094,132.8316,133.26,7335.0
2024-09-19 10:30:00,133.75,134.32,133.74,133.93,15362.0,133.26,133.8279,133.25,133.4393,15362.0
2024-09-19 10:40:00,134.03,134.09,132.84,133.11,3283.0,133.539,133.5987,132.3533,132.6223,3283.0
2024-09-19 10:50:00,133.25,133.63,133.09,133.28,10238.0,132.7618,133.1404,132.6024,132.7917,10238.0
2024-09-19 11:00:00,133.11,133.89,133.11,133.59,8582.0,132.6223,133.3995,132.6223,133.1006,8582.0
2024-09-19 11:10:00,133.73,134.32,133.61,134.06,8938.0,133.2401,133.8279,133.1205,133.5688,8938.0
2024-09-19 11:20:00,134.21,134.62,134.15,134.55,8750.0,133.7183,134.1268,133.6585,134.057,8750.0
2024-09-19 11:30:00,134.4,134.56,134.2,134.27,11665.0,133.9076,134.067,133.7083,133.7781,11665.0
2024-09-19 11:40:00,134.33,134.9,134.3,134.78,10893.0,133.8379,134.4058,133.808,134.2862,10893.0
2024-09-19 11:50:00,134.76,134.77,133.98,134.36,6748.0,134.2663,134.2762,133.4891,133.8677,6748.0
2024-09-19 12:00:00,134.32,135.25,134.28,135.21,7020.0,133.8279,134.7545,133.788,134.7146,7020.0
2024-09-19 12:10:00,135.14,135.49,134.87,135.37,8392.0,134.6449,134.9936,134.3759,134.874,8392.0
2024-09-19 12:20:00,135.38,135.95,135.36,135.81,22469.0,134.884,135.4519,134.8641,135.3124,22469.0
2024-09-19 12:30:00,135.81,135.97,135.65,135.91,12945.0,135.3124,135.4718,135.153,135.4121,12945.0
2024-09-19 12:40:00,135.9,135.95,135.72,135.86,8754.0,135.4021,135.4519,135.2228,135.3622,8754.0
2024-09-19 12:50:00,135.92,135.92,135.28,135.3,14795.0,135.422,135.422,134.7844,134.8043,14795.0
2024-09-19 13:00:00,135.34,135.34,134.62,134.89,8755.0,134.8442,134.8442,134.1268,134.3958,8755.0
2024-09-19 13:10:00,134.88,135.15,134.84,134.97,18201.0,134.3858,134.6548,134.346,134.4755,18201.0
2024-09-19 13:20:00,135.07,135.1,134.78,134.91,6843.0,134.5751,134.605,134.2862,134.4157,6843.0
2024-09-19 13:30:00,134.91,135.11,134.81,135.09,14140.0,134.4157,134.615,134.3161,134.5951,14140.0
2024-09-19 13:40:00,135.07,135.38,135.03,135.09,28193.0,134.5751,134.884,134.5353,134.5951,28193.0
2024-09-19 13:50:00,135.02,135.37,134.92,135.26,24901.0,134.5253,134.874,134.4257,134.7644,24901.0
2024-09-19 14:00:00,135.31,135.38,135.14,135.21,15182.0,134.8143,134.884,134.6449,134.7146,15182.0
2024-09-19 14:10:00,135.15,135.15,134.51,134.61,13001.0,134.6548,134.6548,134.0172,134.1168,13001.0
2024-09-19 14:20:00,134.61,134.96,134.61,134.84,41536.0,134.1168,134.4655,134.1168,134.346,41536.0
2024-09-19 14:30:00,134.8,134.9,134.3,134.67,11740.0,134.3061,134.4058,133.808,134.1766,11740.0
2024-09-19 14:40:00,134.67,134.67,134.04,134.06,15404.0,134.1766,134.1766,133.5489,133.5688,15404.0
2024-09-19 14:50:00,134.07,134.54,133.84,134.46,9183.0,133.5788,134.0471,133.3496,133.9674,9183.0
2024-09-19 15:00:00,134.48,134.54,133.71,133.92,14084.0,133.9873,134.0471,133.2201,133.4294,14084.0
2024-09-19 15:10:00,133.95,134.02,133.22,133.28,20655.0,133.4592,133.529,132.7319,132.7917,20655.0
2024-09-19 15:20:00,133.26,133.65,133.11,133.57,20123.0,132.7718,133.1603,132.6223,133.0806,20123.0
2024-09-19 15:30:00,133.55,134.65,133.34,134.65,37612.0,133.0607,134.1567,132.8515,134.1567,37612.0
2024-09-19 15:40:00,134.69,135.12,134.49,135.06,50002.0,134.1965,134.625,133.9973,134.5652,50002.0
2024-09-19 15:50:00,135.03,135.03,133.02,133.87,254937.0,134.5353,134.5353,132.5327,133.3795,254937.0
2024-09-20 09:30:00,132.13,132.67,131.69,132.0,129259.0,131.6459,132.1839,131.2075,131.5164,129259.0
2024-09-20 09:40:00,131.91,132.07,130.94,131.32,16317.0,131.4267,131.5861,130.4603,130.8389,16317.0
2024-09-20 09:50:00,131.25,131.63,130.0,130.05,12011.0,130.7691,131.1477,129.5237,129.5735,12011.0
2024-09-20 10:00:00,130.0,131.13,129.89,130.51,16223.0,129.5237,130.6496,129.4141,130.0318,16223.0
2024-09-20 10:10:00,130.45,130.61,130.02,130.28,66177.0,129.9721,130.1315,129.5436,129.8027,66177.0
2024-09-20 10:20:00,130.27,130.92,130.09,130.61,58057.0,129.7927,130.4403,129.6134,130.1315,58057.0
2024-09-20 10:30:00,130.51,130.8,130.16,130.75,5119.0,130.0318,130.3208,129.6831,130.271,5119.0
2024-09-20 10:40:00,130.63,130.63,129.89,129.94,4020.0,130.1514,130.1514,129.4141,129.4639,4020.0
2024-09-20 10:50:00,129.94,130.01,129.27,129.33,10760.0,129.4639,129.5337,128.7964,128.8562,10760.0
2024-09-20 11:00:00,129.28,129.41,128.62,128.73,22794.0,128.8064,128.9359,128.1488,128.2584,22794.0
2024-09-20 11:10:00,128.75,129.05,128.15,128.97,29300.0,128.2783,128.5772,127.6805,128.4975,29300.0
2024-09-20 11:20:00,129.06,129.34,129.04,129.07,5099.0,128.5872,128.8661,128.5672,128.5971,5099.0
2024-09-20 11:30:00,128.92,129.76,128.85,129.27,5961.0,128.4477,129.2846,128.3779,128.7964,5961.0
2024-09-20 11:40:00,129.19,129.78,129.02,129.02,4947.0,128.7167,129.3045,128.5473,128.5473,4947.0
2024-09-20 11:50:00,129.18,129.36,128.87,129.3,5542.0,128.7067,128.8861,128.3979,128.8263,5542.0
2024-09-20 12:00:00,129.3,129.85,129.06,129.65,10945.0,128.8263,129.3743,128.5872,129.175,10945.0
2024-09-20 12:10:00,129.61,129.7,129.1,129.41,8650.0,129.1351,129.2248,128.627,128.9359,8650.0
2024-09-20 12:20:00,129.52,129.65,129.33,129.6,4505.0,129.0455,129.175,128.8562,129.1252,4505.0
2024-09-20 12:30:00,129.4,129.53,129.29,129.38,3284.0,128.9259,129.0554,128.8163,128.906,3284.0
2024-09-20 12:40:00,129.31,129.43,129.0,129.2,5814.0,128.8362,128.9558,128.5274,128.7266,5814.0
2024-09-20 12:50:00,129.23,129.26,129.01,129.01,5669.0,128.7565,128.7864,128.5373,128.5373,5669.0
2024-09-20 13:00:00,129.06,129.06,128.36,128.46,20064.0,128.5872,128.5872,127.8897,127.9894,20064.0
2024-09-20 13:10:00,128.49,129.09,128.4,129.05,16149.0,128.0192,128.6171,127.9296,128.5772,16149.0
2024-09-20 13:20:00,129.09,129.09,128.22,128.31,32822.0,128.6171,128.6171,127.7502,127.8399,32822.0
2024-09-20 13:30:00,128.31,128.79,128.31,128.38,8672.0,127.8399,128.3181,127.8399,127.9097,8672.0
2024-09-20 13:40:00,128.5,128.72,128.32,128.39,10003.0,128.0292,128.2484,127.8499,127.9196,10003.0
2024-09-20 13:50:00,128.35,128.45,128.12,128.4,9156.0,127.8798,127.9794,127.6506,127.9296,9156.0
2024-09-20 14:00:00,128.41,128.48,128.14,128.17,10095.0,127.9395,128.0093,127.6705,127.7004,10095.0
2024-09-20 14:10:00,128.19,128.35,128.11,128.25,8454.0,127.7203,127.8798,127.6406,127.7801,8454.0
2024-09-20 14:20:00,128.16,128.32,128.09,128.23,4331.0,127.6905,127.8499,127.6207,127.7602,4331.0
2024-09-20 14:30:00,128.26,128.6,128.22,128.6,8773.0,127.7901,128.1288,127.7502,128.1288,8773.0
2024-09-20 14:40:00,128.7,128.75,128.44,128.6,5410.0,128.2285,128.2783,127.9694,128.1288,5410.0
2024-09-20 14:50:00,128.67,129.17,128.61,129.14,15999.0,128.1986,128.6968,128.1388,128.6669,15999.0
2024-09-20 15:00:00,129.12,129.21,128.92,129.03,8671.0,128.6469,128.7366,128.4477,128.5573,8671.0
2024-09-20 15:10:00,129.1,129.62,129.1,129.31,17367.0,128.627,129.1451,128.627,128.8362,17367.0
2024-09-20 15:20:00,129.41,130.04,129.36,129.91,15274.0,128.9359,129.5636,128.8861,129.434,15274.0
2024-09-20 15:30:00,129.62,129.99,129.36,129.78,18569.0,129.1451,129.5138,128.8861,129.3045,18569.0
2024-09-20 15:40:00,129.89,130.02,129.01,129.01,20056.0,129.4141,129.5436,128.5373,128.5373,20056.0
2024-09-20 15:50:00,129.05,129.55,128.79,129.02,153321.0,128.5772,129.0754,128.3181,128.5473,153321.0
2024-09-23 09:30:00,129.99,130.53,129.46,129.49,12496.0,129.5138,130.0518,128.9857,129.0156,12496.0
2024-09-23 09:40:00,129.61,130.48,129.33,130.09,12393.0,129.1351,130.002,128.8562,129.6134,12393.0
2024-09-23 09:50:00,130.15,130.34,129.79,129.8,5471.0,129.6732,129.8625,129.3145,129.3244,5471.0
2024-09-23 10:00:00,130.06,130.23,129.48,129.76,6787.0,129.5835,129.7529,129.0056,129.2846,6787.0
2024-09-23 10:10:00,129.71,129.71,128.91,129.53,6573.0,129.2348,129.2348,128.4377,129.0554,6573.0
2024-09-23 10:20:00,129.53,129.89,129.45,129.52,7564.0,129.0554,129.4141,128.9757,129.0455,7564.0
2024-09-23 10:30:00,129.52,129.81,129.02,129.21,3720.0,129.0455,129.3344,128.5473,128.7366,3720.0
2024-09-23 10:40:00,129.19,129.73,129.17,129.59,4501.0,128.7167,129.2547,128.6968,129.1152,4501.0
2024-09-23 10:50:00,129.59,129.95,129.51,129.56,6845.0,129.1152,129.4739,129.0355,129.0853,6845.0
2024-09-23 11:00:00,129.55,129.58,129.12,129.34,4710.0,129.0754,129.1053,128.6469,128.8661,4710.0
2024-09-23 11:10:00,129.39,129.61,129.18,129.33,4099.0,128.916,129.1351,128.7067,128.8562,4099.0
2024-09-23 11:20:00,129.41,129.86,129.33,129.77,4500.0,128.9359,129.3842,128.8562,129.2946,4500.0
2024-09-23 11:30:00,129.87,130.22,129.69,130.22,3925.0,129.3942,129.7429,129.2149,129.7429,3925.0
2024-09-23 11:40:00,130.2,130.45,130.04,130.45,5493.0,129.723,129.9721,129.5636,129.9721,5493.0
2024-09-23 11:50:00,130.23,130.41,130.05,130.11,9493.0,129.7529,129.9322,129.5735,129.6333,9493.0
2024-09-23 12:00:00,130.0,130.04,129.64,129.77,3216.0,129.5237,129.5636,129.165,129.2946,3216.0
2024-09-23 12:10:00,129.51,129.7,129.2,129.7,2424.0,129.0355,129.2248,128.7266,129.2248,2424.0
2024-09-23 12:20:00,129.53,129.89,129.5,129.89,2762.0,129.0554,129.4141,129.0255,129.4141,2762.0
2024-09-23 12:30:00,129.65,129.72,129.31,129.31,7227.0,129.175,129.2447,128.8362,128.8362,7227.0
2024-09-23 12:40:00,129.38,129.95,129.37,129.94,4775.0,128.906,129.4739,128.896,129.4639,4775.0
2024-09-23 12:50:00,129.96,130.04,129.63,129.8,9361.0,129.4839,129.5636,129.1551,129.3244,9361.0
2024-09-23 13:00:00,129.65,129.88,129.6,129.88,3393.0,129.175,129.4042,129.1252,129.4042,3393.0
2024-09-23 13:10:00,129.84,129.99,129.83,129.99,3324.0,129.3643,129.5138,129.3543,129.5138,3324.0
2024-09-23 13:20:00,129.96,130.04,129.74,129.94,3093.0,129.4839,129.5636,129.2647,129.4639,3093.0
2024-09-23 13:30:00,129.94,130.02,129.67,129.84,3954.0,129.4639,129.5436,129.1949,129.3643,3954.0
2024-09-23 13:40:00,129.9,129.91,129.74,129.85,2426.0,129.4241,129.434,129.2647,129.3743,2426.0
2024-09-23 13:50:00,129.81,129.97,129.8,129.97,800.0,129.3344,129.4938,129.3244,129.4938,800.0
2024-09-23 14:00:00,129.82,129.82,129.46,129.52,5502.0,129.3444,129.3444,128.9857,129.0455,5502.0
2024-09-23 14:10:00,129.67,129.7,129.46,129.68,4362.0,129.1949,129.2248,128.9857,129.2049,4362.0
2024-09-23 14:20:00,129.74,129.74,129.4,129.68,3633.0,129.2647,129.2647,128.9259,129.2049,3633.0
2024-09-23 14:30:00,129.57,129.71,129.47,129.71,2886.0,129.0953,129.2348,128.9957,129.2348,2886.0
2024-09-23 14:40:00,129.63,129.68,129.53,129.66,1425.0,129.1551,129.2049,129.0554,129.185,1425.0
2024-09-23 14:50:00,129.61,129.66,129.43,129.66,4529.0,129.1351,129.185,128.9558,129.185,4529.0
2024-09-23 15:00:00,129.6,129.84,129.57,129.79,6084.0,129.1252,129.3643,129.0953,129.3145,6084.0
2024-09-23 15:10:00,129.65,129.8,129.6,129.71,4327.0,129.175,129.3244,129.1252,129.2348,4327.0
2024-09-23 15:20:00,129.78,130.08,129.65,129.81,6413.0,129.3045,129.6034,129.175,129.3344,6413.0
2024-09-23 15:30:00,129.75,130.0,129.66,129.66,18185.0,129.2746,129.5237,129.185,129.185,18185.0
2024-09-23 15:40:00,129.72,129.93,129.67,129.88,21918.0,129.2447,129.454,129.1949,129.4042,21918.0
2024-09-23 15:50:00,129.95,130.13,129.64,129.67,89560.0,129.4739,129.6532,129.165,129.1949,89560.0
2024-09-24 09:30:00,131.56,131.56,130.41,130.89,31572.0,131.078,131.078,129.9322,130.4105,31572.0
2024-09-24 09:40:00,131.05,131.81,130.88,131.66,9030.0,130.5699,131.3271,130.4005,131.1776,9030.0
2024-09-24 09:50:00,131.59,131.85,131.04,131.06,4724.0,131.1079,131.3669,130.5599,130.5798,4724.0
2024-09-24 10:00:00,130.88,130.88,129.81,130.33,6773.0,130.4005,130.4005,129.3344,129.8525,6773.0
2024-09-24 10:10:00,130.32,130.74,130.24,130.24,4338.0,129.8425,130.261,129.7628,129.7628,4338.0
2024-09-24 10:20:00,130.25,130.55,129.71,130.15,5759.0,129.7728,130.0717,129.2348,129.6732,5759.0
2024-09-24 10:30:00,130.04,130.28,129.7,129.71,4148.0,129.5636,129.8027,129.2248,129.2348,4148.0
2024-09-24 10:40:00,129.62,129.87,129.41,129.79,6055.0,129.1451,129.3942,128.9359,129.3145,6055.0
2024-09-24 10:50:00,129.87,130.45,129.87,130.42,1908.0,129.3942,129.9721,129.3942,129.9422,1908.0
2024-09-24 11:00:00,130.5,130.52,130.29,130.29,2636.0,130.0219,130.0418,129.8127,129.8127,2636.0
2024-09-24 11:10:00,130.41,130.6,130.29,130.5,2148.0,129.9322,130.1215,129.8127,130.0219,2148.0
2024-09-24 11:20:00,130.45,130.51,130.3,130.35,2239.0,129.9721,130.0318,129.8226,129.8724,2239.0
2024-09-24 11:30:00,130.35,130.78,130.35,130.63,6136.0,129.8724,130.3009,129.8724,130.1514,6136.0
2024-09-24 11:40:00,130.71,130.91,130.53,130.91,3739.0,130.2311,130.4304,130.0518,130.4304,3739.0
2024-09-24 11:50:00,130.98,131.42,130.83,130.94,6215.0,130.5001,130.9385,130.3507,130.4603,6215.0
2024-09-24 12:00:00,131.06,131.41,131.04,131.13,7031.0,130.5798,130.9286,130.5599,130.6496,7031.0
2024-09-24 12:10:00,131.11,131.21,130.4,130.51,5633.0,130.6296,130.7293,129.9223,130.0318,5633.0
2024-09-24 12:20:00,130.56,130.7,130.08,130.32,3118.0,130.0817,130.2212,129.6034,129.8425,3118.0
2024-09-24 12:30:00,130.36,130.63,130.35,130.53,4664.0,129.8824,130.1514,129.8724,130.0518,4664.0
2024-09-24 12:40:00,130.56,130.84,130.5,130.79,6902.0,130.0817,130.3606,130.0219,130.3108,6902.0
2024-09-24 12:50:00,130.63,130.95,130.63,130.79,6607.0,130.1514,130.4702,130.1514,130.3108,6607.0
2024-09-24 13:00:00,130.79,131.02,130.74,130.93,4651.0,130.3108,130.54,130.261,130.4503,4651.0
2024-09-24 13:10:00,131.0,131.09,130.87,131.03,4717.0,130.5201,130.6097,130.3905,130.5499,4717.0
2024-09-24 13:20:00,131.05,131.06,130.75,130.77,6256.0,130.5699,130.5798,130.271,130.2909,6256.0
2024-09-24 13:30:00,130.77,131.17,130.58,131.02,6492.0,130.2909,130.6894,130.1016,130.54,6492.0
2024-09-24 13:40:00,131.0,131.25,130.98,130.98,4611.0,130.5201,130.7691,130.5001,130.5001,4611.0
2024-09-24 13:50:00,130.99,131.14,130.83,130.84,2692.0,130.5101,130.6595,130.3507,130.3606,2692.0
2024-09-24 14:00:00,130.85,130.9,130.64,130.64,4144.0,130.3706,130.4204,130.1614,130.1614,4144.0
2024-09-24 14:10:00,130.65,130.65,130.42,130.65,4427.0,130.1713,130.1713,129.9422,130.1713,4427.0
2024-09-24 14:20:00,130.71,130.73,130.42,130.52,5181.0,130.2311,130.251,129.9422,130.0418,5181.0
2024-09-24 14:30:00,130.5,130.69,130.15,130.69,5110.0,130.0219,130.2112,129.6732,130.2112,5110.0
2024-09-24 14:40:00,130.83,130.84,130.51,130.51,4259.0,130.3507,130.3606,130.0318,130.0318,4259.0
2024-09-24 14:50:00,130.47,130.74,130.47,130.59,4554.0,129.992,130.261,129.992,130.1116,4554.0
2024-09-24 15:00:00,130.64,131.0,130.58,130.97,4875.0,130.1614,130.5201,130.1016,130.4902,4875.0
2024-09-24 15:10:00,130.96,130.97,130.74,130.87,8599.0,130.4802,130.4902,130.261,130.3905,8599.0
2024-09-24 15:20:00,130.96,131.09,130.87,130.96,9995.0,130.4802,130.6097,130.3905,130.4802,9995.0
2024-09-24 15:30:00,130.93,131.35,130.9,131.35,13585.0,130.4503,130.8688,130.4204,130.8688,13585.0
2024-09-24 15:40:00,131.38,131.79,131.35,131.63,24613.0,130.8987,131.3072,130.8688,131.1477,24613.0
2024-09-24 15:50:00,131.68,131.75,130.8,131.04,81531.0,131.1976,131.2673,130.3208,130.5599,81531.0
2024-09-25 09:30:00,129.85,131.42,129.81,131.08,24090.0,129.3743,130.9385,129.3344,130.5998,24090.0
2024-09-25 09:40:00,131.16,131.48,130.88,131.4,8745.0,130.6795,130.9983,130.4005,130.9186,8745.0
2024-09-25 09:50:00,131.47,131.48,131.15,131.3,2100.0,130.9883,130.9983,130.6695,130.819,2100.0
2024-09-25 10:00:00,131.55,132.38,131.47,132.08,7772.0,131.068,131.895,130.9883,131.5961,7772.0
2024-09-25 10:10:00,132.07,132.21,131.61,131.81,19037.0,131.5861,131.7256,131.1278,131.3271,19037.0
2024-09-25 10:20:00,131.83,131.84,130.92,130.92,4453.0,131.347,131.357,130.4403,130.4403,4453.0
2024-09-25 10:30:00,131.13,131.61,131.13,131.43,4597.0,130.6496,131.1278,130.6496,130.9485,4597.0
2024-09-25 10:40:00,131.46,131.48,130.54,130.59,2909.0,130.9784,130.9983,130.0617,130.1116,2909.0
2024-09-25 10:50:00,130.43,130.75,130.43,130.66,6714.0,129.9521,130.271,129.9521,130.1813,6714.0
2024-09-25 11:00:00,130.63,131.1,130.57,131.1,4250.0,130.1514,130.6197,130.0916,130.6197,4250.0
2024-09-25 11:10:00,131.05,131.05,130.63,130.8,6330.0,130.5699,130.5699,130.1514,130.3208,6330.0
2024-09-25 11:20:00,130.81,130.83,130.3,130.31,5850.0,130.3307,130.3507,129.8226,129.8326,5850.0
2024-09-25 11:30:00,130.04,130.5,129.99,130.5,22330.0,129.5636,130.0219,129.5138,130.0219,22330.0
2024-09-25 11:40:00,130.51,130.54,130.19,130.27,3358.0,130.0318,130.0617,129.713,129.7927,3358.0
2024-09-25 11:50:00,130.41,130.44,130.09,130.44,6728.0,129.9322,129.9621,129.6134,129.9621,6728.0
2024-09-25 12:00:00,130.42,130.58,130.21,130.24,4524.0,129.9422,130.1016,129.7329,129.7628,4524.0
2024-09-25 12:10:00,130.34,130.59,130.34,130.59,5256.0,129.8625,130.1116,129.8625,130.1116,5256.0
2024-09-25 12:20:00,130.55,130.72,130.52,130.72,2009.0,130.0717,130.2411,130.0418,130.2411,2009.0
2024-09-25 12:30:00,130.51,130.75,130.29,130.69,5219.0,130.0318,130.271,129.8127,130.2112,5219.0
2024-09-25 12:40:00,130.75,130.75,130.47,130.47,2201.0,130.271,130.271,129.992,129.992,2201.0
2024-09-25 12:50:00,130.48,130.63,130.27,130.27,3388.0,130.002,130.1514,129.7927,129.7927,3388.0
2024-09-25 13:00:00,130.29,130.39,129.86,130.16,4229.0,129.8127,129.9123,129.3842,129.6831,4229.0
2024-09-25 13:10:00,130.15,130.33,130.12,130.3,2777.0,129.6732,129.8525,129.6433,129.8226,2777.0
2024-09-25 13:20:00,130.33,130.42,130.16,130.27,4965.0,129.8525,129.9422,129.6831,129.7927,4965.0
2024-09-25 13:30:00,130.28,130.34,129.85,130.2,3551.0,129.8027,129.8625,129.3743,129.723,3551.0
2024-09-25 13:40:00,130.17,130.25,129.75,129.83,6663.0,129.6931,129.7728,129.2746,129.3543,6663.0
2024-09-25 13:50:00,129.82,130.23,129.82,130.15,19066.0,129.3444,129.7529,129.3444,129.6732,19066.0
2024-09-25 14:00:00,130.14,130.19,129.79,129.83,14065.0,129.6632,129.713,129.3145,129.3543,14065.0
2024-09-25 14:10:00,129.84,130.01,129.68,130.0,2931.0,129.3643,129.5337,129.2049,129.5237,2931.0
2024-09-25 14:20:00,129.94,130.06,129.87,130.03,9249.0,129.4639,129.5835,129.3942,129.5536,9249.0
2024-09-25 14:30:00,130.01,130.03,129.88,129.96,5194.0,129.5337,129.5536,129.4042,129.4839,5194.0
2024-09-25 14:40:00,129.99,130.04,129.89,130.02,3640.0,129.5138,129.5636,129.4141,129.5436,3640.0
2024-09-25 14:50:00,130.02,130.02,129.67,129.88,16455.0,129.5436,129.5436,129.1949,129.4042,16455.0
2024-09-25 15:00:00,129.8,129.88,129.77,129.78,4535.0,129.3244,129.4042,129.2946,129.3045,4535.0
2024-09-25 15:10:00,129.82,129.91,129.67,129.82,11664.0,129.3444,129.434,129.1949,129.3444,11664.0
2024-09-25 15:20:00,129.82,129.86,129.72,129.84,11488.0,129.3444,129.3842,129.2447,129.3643,11488.0
2024-09-25 15:30:00,129.82,129.85,129.59,129.62,18812.0,129.3444,129.3743,129.1152,129.1451,18812.0
2024-09-25 15:40:00,129.62,130.11,129.62,130.09,22224.0,129.1451,129.6333,129.1451,129.6134,22224.0
2024-09-25 15:50:00,130.04,130.74,129.96,130.6,137695.0,129.5636,130.261,129.4839,130.1215,137695.0
2024-09-26 09:30:00,136.76,138.01,135.52,137.21,44939.0,136.2589,137.5044,135.0235,136.7073,44939.0
2024-09-26 09:40:00,136.99,137.54,136.22,137.01,36129.0,136.4881,137.0361,135.7209,136.508,36129.0
2024-09-26 09:50:00,137.02,137.02,136.2,136.62,12099.0,136.518,136.518,135.701,136.1195,12099.0
2024-09-26 10:00:00,136.93,137.56,136.82,137.19,22730.0,136.4283,137.056,136.3187,136.6874,22730.0
2024-09-26 10:10:00,137.09,137.38,136.77,137.2,11015.0,136.5877,136.8767,136.2689,136.6973,11015.0
2024-09-26 10:20:00,137.08,137.11,135.92,136.01,14914.0,136.5778,136.6077,135.422,135.5117,14914.0
2024-09-26 10:30:00,136.11,136.29,135.76,136.11,12590.0,135.6113,135.7907,135.2626,135.6113,12590.0
2024-09-26 10:40:00,136.03,136.09,135.19,135.52,11942.0,135.5316,135.5914,134.6947,135.0235,11942.0
2024-09-26 10:50:00,135.4,135.62,133.57,133.69,43091.0,134.9039,135.1231,133.0806,133.2002,43091.0
2024-09-26 11:00:00,133.57,134.97,133.0,134.78,18466.0,133.0806,134.4755,132.5127,134.2862,18466.0
2024-09-26 11:10:00,134.75,135.26,134.25,134.56,10191.0,134.2563,134.7644,133.7581,134.067,10191.0
2024-09-26 11:20:00,134.43,134.76,134.05,134.42,11105.0,133.9375,134.2663,133.5589,133.9275,11105.0
2024-09-26 11:30:00,134.35,134.8,134.19,134.49,9182.0,133.8578,134.3061,133.6984,133.9973,9182.0
2024-09-26 11:40:00,134.45,135.18,134.44,135.08,10279.0,133.9574,134.6847,133.9474,134.5851,10279.0
2024-09-26 11:50:00,135.09,135.91,134.98,135.81,6350.0,134.5951,135.4121,134.4855,135.3124,6350.0
2024-09-26 12:00:00,135.77,135.87,135.5,135.62,14081.0,135.2726,135.3722,135.0036,135.1231,14081.0
2024-09-26 12:10:00,135.61,135.72,135.23,135.29,7374.0,135.1132,135.2228,134.7346,134.7943,7374.0
2024-09-26 12:20:00,135.24,135.29,134.86,135.03,8661.0,134.7445,134.7943,134.3659,134.5353,8661.0
2024-09-26 12:30:00,135.01,135.17,134.81,135.17,8294.0,134.5154,134.6748,134.3161,134.6748,8294.0
2024-09-26 12:40:00,135.03,135.26,134.69,135.17,7323.0,134.5353,134.7644,134.1965,134.6748,7323.0
2024-09-26 12:50:00,135.12,135.35,134.97,135.04,8640.0,134.625,134.8541,134.4755,134.5453,8640.0
2024-09-26 13:00:00,135.04,135.29,134.93,135.09,7127.0,134.5453,134.7943,134.4357,134.5951,7127.0
2024-09-26 13:10:00,135.2,135.39,134.59,134.62,8884.0,134.7047,134.894,134.0969,134.1268,8884.0
2024-09-26 13:20:00,134.41,135.18,134.36,135.18,9957.0,133.9176,134.6847,133.8677,134.6847,9957.0
2024-09-26 13:30:00,135.0,135.35,135.0,135.18,6701.0,134.5054,134.8541,134.5054,134.6847,6701.0
2024-09-26 13:40:00,135.12,135.67,135.07,135.49,8347.0,134.625,135.1729,134.5751,134.9936,8347.0
2024-09-26 13:50:00,135.51,135.56,135.17,135.47,11678.0,135.0135,135.0633,134.6748,134.9737,11678.0
2024-09-26 14:00:00,135.48,136.29,135.48,136.13,10848.0,134.9836,135.7907,134.9836,135.6313,10848.0
2024-09-26 14:10:00,136.12,136.76,136.05,136.54,11608.0,135.6213,136.2589,135.5516,136.0398,11608.0
2024-09-26 14:20:00,136.56,136.84,136.39,136.84,13931.0,136.0597,136.3387,135.8903,136.3387,13931.0
2024-09-26 14:30:00,136.86,136.86,136.4,136.72,8197.0,136.3586,136.3586,135.9003,136.2191,8197.0
2024-09-26 14:40:00,136.65,136.74,136.45,136.68,9215.0,136.1494,136.239,135.9501,136.1792,9215.0
2024-09-26 14:50:00,136.63,137.05,136.63,136.73,9239.0,136.1294,136.5479,136.1294,136.2291,9239.0
2024-09-26 15:00:00,136.71,137.27,136.45,137.27,11007.0,136.2091,136.7671,135.9501,136.7671,11007.0
2024-09-26 15:10:00,137.31,137.75,137.27,137.59,22119.0,136.8069,137.2453,136.7671,137.0859,22119.0
2024-09-26 15:20:00,137.64,137.92,137.21,137.54,51561.0,137.1357,137.4147,136.7073,137.0361,51561.0
2024-09-26 15:30:00,137.52,137.97,137.45,137.55,19280.0,137.0162,137.4645,136.9464,137.0461,19280.0
2024-09-26 15:40:00,137.59,138.05,137.48,138.05,31414.0,137.0859,137.5442,136.9763,137.5442,31414.0
2024-09-26 15:50:00,138.08,138.41,137.17,137.4,200543.0,137.5741,137.9029,136.6674,136.8966,200543.0
2024-09-27 09:30:00,137.72,138.31,136.9,137.04,23260.0,137.2154,137.8033,136.3984,136.5379,23260.0
2024-09-27 09:40:00,137.15,137.51,137.01,137.44,7020.0,136.6475,137.0062,136.508,136.9365,7020.0
2024-09-27 09:50:00,137.12,137.34,136.68,137.05,10211.0,136.6176,136.8368,136.1792,136.5479,10211.0
2024-09-27 10:00:00,137.23,138.43,136.66,137.71,17723.0,136.7272,137.9228,136.1593,137.2055,17723.0
2024-09-27 10:10:00,137.71,137.81,136.85,136.85,13782.0,137.2055,137.3051,136.3486,136.3486,13782.0
2024-09-27 10:20:00,136.96,137.45,136.66,136.71,9130.0,136.4582,136.9464,136.1593,136.2091,9130.0
2024-09-27 10:30:00,136.75,136.81,136.11,136.46,37945.0,136.249,136.3088,135.6113,135.96,37945.0
2024-09-27 10:40:00,136.52,136.89,136.44,136.45,6124.0,136.0198,136.3885,135.9401,135.9501,6124.0
2024-09-27 10:50:00,136.37,136.87,136.37,136.49,5627.0,135.8704,136.3685,135.8704,135.9899,5627.0
2024-09-27 11:00:00,136.58,136.66,135.75,135.88,20355.0,136.0796,136.1593,135.2526,135.3822,20355.0
2024-09-27 11:10:00,135.9,136.12,135.52,135.63,18784.0,135.4021,135.6213,135.0235,135.1331,18784.0
2024-09-27 11:20:00,135.81,136.07,135.63,135.77,14603.0,135.3124,135.5715,135.1331,135.2726,14603.0
2024-09-27 11:30:00,135.81,135.86,135.47,135.66,6649.0,135.3124,135.3622,134.9737,135.163,6649.0
2024-09-27 11:40:00,135.7,135.92,135.56,135.58,8714.0,135.2028,135.422,135.0633,135.0833,8714.0
2024-09-27 11:50:00,135.42,135.6,135.16,135.35,6396.0,134.9239,135.1032,134.6648,134.8541,6396.0
2024-09-27 12:00:00,135.21,135.65,135.21,135.44,7915.0,134.7146,135.153,134.7146,134.9438,7915.0
2024-09-27 12:10:00,135.45,135.45,135.11,135.29,11493.0,134.9537,134.9537,134.615,134.7943,11493.0
2024-09-27 12:20:00,135.31,135.64,135.26,135.54,5734.0,134.8143,135.1431,134.7644,135.0434,5734.0
2024-09-27 12:30:00,135.55,135.7,135.24,135.25,11809.0,135.0534,135.2028,134.7445,134.7545,11809.0
2024-09-27 12:40:00,135.3,135.65,135.25,135.51,10535.0,134.8043,135.153,134.7545,135.0135,10535.0
2024-09-27 12:50:00,135.59,135.96,135.56,135.71,4340.0,135.0932,135.4619,135.0633,135.2128,4340.0
2024-09-27 13:00:00,135.79,135.98,135.47,135.47,7887.0,135.2925,135.4818,134.9737,134.9737,7887.0
2024-09-27 13:10:00,135.54,135.81,135.41,135.41,6196.0,135.0434,135.3124,134.9139,134.9139,6196.0
2024-09-27 13:20:00,135.41,135.5,135.29,135.32,4389.0,134.9139,135.0036,134.7943,134.8242,4389.0
2024-09-27 13:30:00,135.45,135.51,135.15,135.15,9501.0,134.9537,135.0135,134.6548,134.6548,9501.0
2024-09-27 13:40:00,135.15,135.33,135.0,135.3,19320.0,134.6548,134.8342,134.5054,134.8043,19320.0
2024-09-27 13:50:00,135.33,135.89,135.33,135.89,10389.0,134.8342,135.3921,134.8342,135.3921,10389.0
2024-09-27 14:00:00,135.94,136.0,135.21,135.22,5882.0,135.442,135.5017,134.7146,134.7246,5882.0
2024-09-27 14:10:00,135.3,135.31,134.86,134.88,14527.0,134.8043,134.8143,134.3659,134.3858,14527.0
2024-09-27 14:20:00,134.88,135.01,134.31,134.31,15157.0,134.3858,134.5154,133.8179,133.8179,15157.0
2024-09-27 14:30:00,134.11,134.71,134.11,134.47,16739.0,133.6187,134.2165,133.6187,133.9773,16739.0
2024-09-27 14:40:00,134.46,134.99,134.46,134.83,15544.0,133.9674,134.4954,133.9674,134.336,15544.0
2024-09-27 14:50:00,134.83,135.32,134.82,135.22,13033.0,134.336,134.8242,134.3261,134.7246,13033.0
2024-09-27 15:00:00,135.19,135.25,134.78,134.87,13539.0,134.6947,134.7545,134.2862,134.3759,13539.0
2024-09-27 15:10:00,134.83,134.93,134.65,134.81,18341.0,134.336,134.4357,134.1567,134.3161,18341.0
2024-09-27 15:20:00,134.74,134.76,134.34,134.5,20282.0,134.2464,134.2663,133.8478,134.0072,20282.0
2024-09-27 15:30:00,134.63,134.63,133.9,133.91,24311.0,134.1368,134.1368,133.4094,133.4194,24311.0
2024-09-27 15:40:00,133.9,134.18,133.72,133.79,46192.0,133.4094,133.6884,133.2301,133.2998,46192.0
2024-09-27 15:50:00,133.79,135.27,133.79,134.62,253713.0,133.2998,134.7744,133.2998,134.1268,253713.0
2024-09-30 09:30:00,132.93,134.25,132.5,134.05,20051.0,132.443,133.7581,132.0146,133.5589,20051.0
2024-09-30 09:40:00,133.99,134.14,133.18,134.14,6699.0,133.4991,133.6485,132.6921,133.6485,6699.0
2024-09-30 09:50:00,134.3,134.3,133.5,133.53,5976.0,133.808,133.808,133.0109,133.0408,5976.0
2024-09-30 10:00:00,133.5,133.8,133.38,133.63,10335.0,133.0109,133.3098,132.8913,133.1404,10335.0
2024-09-30 10:10:00,133.42,133.74,133.16,133.16,3999.0,132.9312,133.25,132.6721,132.6721,3999.0
2024-09-30 10:20:00,133.38,133.4,132.75,133.15,4141.0,132.8913,132.9113,132.2636,132.6622,4141.0
2024-09-30 10:30:00,133.15,133.74,133.15,133.57,5566.0,132.6622,133.25,132.6622,133.0806,5566.0
2024-09-30 10:40:00,133.67,133.82,133.39,133.52,3863.0,133.1803,133.3297,132.9013,133.0308,3863.0
2024-09-30 10:50:00,133.3,133.42,132.99,133.11,2128.0,132.8116,132.9312,132.5028,132.6223,2128.0
2024-09-30 11:00:00,133.16,133.81,133.13,133.3,7156.0,132.6721,133.3198,132.6422,132.8116,7156.0
2024-09-30 11:10:00,133.42,133.42,133.03,133.09,1528.0,132.9312,132.9312,132.5426,132.6024,1528.0
2024-09-30 11:20:00,133.23,133.29,133.06,133.25,4281.0,132.7419,132.8017,132.5725,132.7618,4281.0
2024-09-30 11:30:00,133.23,133.23,132.63,132.79,2907.0,132.7419,132.7419,132.1441,132.3035,2907.0
2024-09-30 11:40:00,132.43,132.9,132.43,132.86,3972.0,131.9448,132.4131,131.9448,132.3732,3972.0
2024-09-30 11:50:00,132.81,132.83,132.45,132.46,7425.0,132.3234,132.3433,131.9647,131.9747,7425.0
2024-09-30 12:00:00,132.57,132.98,132.41,132.97,5318.0,132.0843,132.4928,131.9249,132.4828,5318.0
2024-09-30 12:10:00,133.05,133.14,132.78,133.03,2140.0,132.5625,132.6522,132.2935,132.5426,2140.0
2024-09-30 12:20:00,132.99,133.28,132.99,133.28,3568.0,132.5028,132.7917,132.5028,132.7917,3568.0
2024-09-30 12:30:00,133.15,133.31,133.1,133.25,2019.0,132.6622,132.8216,132.6124,132.7618,2019.0
2024-09-30 12:40:00,133.22,133.41,133.22,133.41,2834.0,132.7319,132.9212,132.7319,132.9212,2834.0
2024-09-30 12:50:00,133.48,133.66,133.42,133.44,5843.0,132.991,133.1703,132.9312,132.9511,5843.0
2024-09-30 13:00:00,133.38,133.38,132.97,132.97,3053.0,132.8913,132.8913,132.4828,132.4828,3053.0
2024-09-30 13:10:00,132.92,133.16,132.71,132.88,5470.0,132.433,132.6721,132.2238,132.3932,5470.0
2024-09-30 13:20:00,132.79,133.04,132.74,132.83,3805.0,132.3035,132.5526,132.2537,132.3433,3805.0
2024-09-30 13:30:00,132.79,132.83,132.62,132.71,1427.0,132.3035,132.3433,132.1341,132.2238,1427.0
2024-09-30 13:40:00,132.6,132.91,132.6,132.91,2484.0,132.1142,132.4231,132.1142,132.4231,2484.0
2024-09-30 13:50:00,132.92,133.1,132.66,132.92,7602.0,132.433,132.6124,132.174,132.433,7602.0
2024-09-30 14:00:00,132.99,132.99,132.69,132.79,7401.0,132.5028,132.5028,132.2039,132.3035,7401.0
2024-09-30 14:10:00,132.71,132.71,131.94,132.0,7249.0,132.2238,132.2238,131.4566,131.5164,7249.0
2024-09-30 14:20:00,131.9,131.91,131.39,131.75,5602.0,131.4168,131.4267,130.9086,131.2673,5602.0
2024-09-30 14:30:00,131.5,132.15,131.37,132.06,7761.0,131.0182,131.6658,130.8887,131.5762,7761.0
2024-09-30 14:40:00,131.96,132.1,131.79,132.1,6810.0,131.4765,131.616,131.3072,131.616,6810.0
2024-09-30 14:50:00,132.06,132.38,131.89,131.96,6948.0,131.5762,131.895,131.4068,131.4765,6948.0
2024-09-30 15:00:00,131.91,132.11,131.64,132.09,9779.0,131.4267,131.626,131.1577,131.6061,9779.0
2024-09-30 15:10:00,132.09,132.09,131.67,131.78,37358.0,131.6061,131.6061,131.1876,131.2972,37358.0
2024-09-30 15:20:00,131.74,131.82,131.53,131.67,16468.0,131.2573,131.337,131.0481,131.1876,16468.0
2024-09-30 15:30:00,131.62,132.17,131.56,132.17,15045.0,131.1378,131.6858,131.078,131.6858,15045.0
2024-09-30 15:40:00,132.09,132.75,132.02,132.53,17099.0,131.6061,132.2636,131.5363,132.0444,17099.0
2024-09-30 15:50:00,132.63,134.02,132.62,133.95,123624.0,132.1441,133.529,132.1341,133.4592,123624.0
2024-10-01 09:30:00,132.8,133.85,131.15,131.15,25510.0,132.3135,133.3596,130.6695,130.6695,25510.0
2024-10-01 09:40:00,131.47,131.47,129.84,130.49,30551.0,130.9883,130.9883,129.3643,130.0119,30551.0
2024-10-01 09:50:00,130.4,130.63,129.87,130.63,9549.0,129.9223,130.1514,129.3942,130.1514,9549.0
2024-10-01 10:00:00,130.5,131.2,128.87,128.87,9874.0,130.0219,130.7193,128.3979,128.3979,9874.0
2024-10-01 10:10:00,129.0,129.09,127.82,128.15,60989.0,128.5274,128.6171,127.3517,127.6805,60989.0
2024-10-01 10:20:00,128.17,129.08,127.86,128.52,53129.0,127.7004,128.6071,127.3916,128.0491,53129.0
2024-10-01 10:30:00,128.48,128.85,128.03,128.66,11014.0,128.0093,128.3779,127.5609,128.1886,11014.0
2024-10-01 10:40:00,128.77,129.23,128.76,129.16,5318.0,128.2982,128.7565,128.2883,128.6868,5318.0
2024-10-01 10:50:00,129.16,129.28,128.71,129.25,13994.0,128.6868,128.8064,128.2384,128.7765,13994.0
2024-10-01 11:00:00,129.13,129.23,128.0,128.03,18219.0,128.6569,128.7565,127.531,127.5609,18219.0
2024-10-01 11:10:00,128.01,128.6,127.98,128.59,19996.0,127.541,128.1288,127.5111,128.1189,19996.0
2024-10-01 11:20:00,128.72,129.1,128.57,129.02,11536.0,128.2484,128.627,128.099,128.5473,11536.0
2024-10-01 11:30:00,128.97,129.45,128.87,129.19,7189.0,128.4975,128.9757,128.3979,128.7167,7189.0
2024-10-01 11:40:00,129.31,129.7,129.1,129.44,7560.0,128.8362,129.2248,128.627,128.9658,7560.0
2024-10-01 11:50:00,129.59,129.6,129.12,129.2,4602.0,129.1152,129.1252,128.6469,128.7266,4602.0
2024-10-01 12:00:00,129.16,129.69,128.99,129.59,8566.0,128.6868,129.2149,128.5174,129.1152,8566.0
2024-10-01 12:10:00,129.6,129.79,129.3,129.36,5225.0,129.1252,129.3145,128.8263,128.8861,5225.0
2024-10-01 12:20:00,129.43,129.52,128.97,129.3,10608.0,128.9558,129.0455,128.4975,128.8263,10608.0
2024-10-01 12:30:00,129.2,129.43,128.68,128.84,12726.0,128.7266,128.9558,128.2086,128.368,12726.0
2024-10-01 12:40:00,128.84,129.0,128.5,128.78,10905.0,128.368,128.5274,128.0292,128.3082,10905.0
2024-10-01 12:50:00,128.89,129.77,128.89,129.27,11757.0,128.4178,129.2946,128.4178,128.7964,11757.0
2024-10-01 13:00:00,129.21,129.32,128.54,128.58,7063.0,128.7366,128.8462,128.0691,128.1089,7063.0
2024-10-01 13:10:00,128.73,128.78,128.23,128.28,8024.0,128.2584,128.3082,127.7602,127.81,8024.0
2024-10-01 13:20:00,128.41,128.82,128.4,128.58,8301.0,127.9395,128.348,127.9296,128.1089,8301.0
2024-10-01 13:30:00,128.55,129.25,128.47,128.87,10413.0,128.079,128.7765,127.9993,128.3979,10413.0
2024-10-01 13:40:00,128.72,129.13,128.6,128.93,6198.0,128.2484,128.6569,128.1288,128.4576,6198.0
2024-10-01 13:50:00,128.92,129.74,128.76,129.74,8554.0,128.4477,129.2647,128.2883,129.2647,8554.0
2024-10-01 14:00:00,129.77,130.02,129.64,129.86,8768.0,129.2946,129.5436,129.165,129.3842,8768.0
2024-10-01 14:10:00,129.75,130.03,129.75,129.84,10148.0,129.2746,129.5536,129.2746,129.3643,10148.0
2024-10-01 14:20:00,129.76,130.24,129.7,130.14,12019.0,129.2846,129.7628,129.2248,129.6632,12019.0
2024-10-01 14:30:00,130.04,130.45,129.75,129.93,67694.0,129.5636,129.9721,129.2746,129.454,67694.0
2024-10-01 14:40:00,129.99,130.32,129.67,129.94,12990.0,129.5138,129.8425,129.1949,129.4639,12990.0
2024-10-01 14:50:00,129.92,130.11,129.61,129.74,15848.0,129.444,129.6333,129.1351,129.2647,15848.0
2024-10-01 15:00:00,129.83,130.27,129.76,129.97,19872.0,129.3543,129.7927,129.2846,129.4938,19872.0
2024-10-01 15:10:00,129.91,129.91,129.62,129.81,16249.0,129.434,129.434,129.1451,129.3344,16249.0
2024-10-01 15:20:00,129.85,130.04,129.5,129.59,24172.0,129.3743,129.5636,129.0255,129.1152,24172.0
2024-10-01 15:30:00,129.58,129.58,128.81,129.14,26494.0,129.1053,129.1053,128.3381,128.6669,26494.0
2024-10-01 15:40:00,129.17,129.41,128.61,128.61,21819.0,128.6968,128.9359,128.1388,128.1388,21819.0
2024-10-01 15:50:00,128.72,129.64,128.51,128.97,297805.0,128.2484,129.165,128.0392,128.4975,297805.0
2024-10-02 09:30:00,129.68,130.05,129.07,129.49,8100.0,129.2049,129.5735,128.5971,129.0156,8100.0
2024-10-02 09:40:00,129.83,130.25,128.9,130.25,3101.0,129.3543,129.7728,128.4277,129.7728,3101.0
2024-10-02 09:50:00,130.31,130.54,130.05,130.48,1600.0,129.8326,130.0617,129.5735,130.002,1600.0
2024-10-02 10:00:00,130.48,131.98,130.47,131.61,9975.0,130.002,131.4965,129.992,131.1278,9975.0
2024-10-02 10:10:00,131.83,132.8,131.74,132.8,3556.0,131.347,132.3135,131.2573,132.3135,3556.0
2024-10-02 10:20:00,132.93,133.11,132.18,133.0,10659.0,132.443,132.6223,131.6957,132.5127,10659.0
2024-10-02 10:30:00,132.62,133.1,132.54,132.61,12716.0,132.1341,132.6124,132.0544,132.1242,12716.0
2024-10-02 10:40:00,132.81,132.93,132.55,132.93,3800.0,132.3234,132.443,132.0644,132.443,3800.0
2024-10-02 10:50:00,132.99,133.0,132.26,132.27,4168.0,132.5028,132.5127,131.7754,131.7854,4168.0
2024-10-02 11:00:00,132.48,132.88,132.4,132.46,6866.0,131.9946,132.3932,131.9149,131.9747,6866.0
2024-10-02 11:10:00,132.72,133.05,132.57,133.05,3092.0,132.2338,132.5625,132.0843,132.5625,3092.0
2024-10-02 11:20:00,133.29,133.33,132.46,132.78,13931.0,132.8017,132.8415,131.9747,132.2935,13931.0
2024-10-02 11:30:00,132.78,132.86,132.49,132.73,19773.0,132.2935,132.3732,132.0046,132.2437,19773.0
2024-10-02 11:40:00,132.72,132.88,132.7,132.73,6168.0,132.2338,132.3932,132.2138,132.2437,6168.0
2024-10-02 11:50:00,132.81,132.87,132.49,132.68,15323.0,132.3234,132.3832,132.0046,132.1939,15323.0
2024-10-02 12:00:00,132.78,132.98,132.65,132.81,13160.0,132.2935,132.4928,132.164,132.3234,13160.0
2024-10-02 12:10:00,132.85,133.25,132.81,133.05,92536.0,132.3633,132.7618,132.3234,132.5625,92536.0
2024-10-02 12:20:00,133.04,133.78,133.0,133.49,11951.0,132.5526,133.2899,132.5127,133.0009,11951.0
2024-10-02 12:30:00,133.44,133.44,133.05,133.16,3173.0,132.9511,132.9511,132.5625,132.6721,3173.0
2024-10-02 12:40:00,133.11,133.19,132.51,132.51,3495.0,132.6223,132.702,132.0245,132.0245,3495.0
2024-10-02 12:50:00,132.6,132.8,132.23,132.24,2858.0,132.1142,132.3135,131.7455,131.7555,2858.0
2024-10-02 13:00:00,132.34,132.5,132.22,132.24,4283.0,131.8551,132.0146,131.7356,131.7555,4283.0
2024-10-02 13:10:00,132.22,132.32,131.98,132.32,2370.0,131.7356,131.8352,131.4965,131.8352,2370.0
2024-10-02 13:20:00,132.29,132.6,132.29,132.47,10429.0,131.8053,132.1142,131.8053,131.9847,10429.0
2024-10-02 13:30:00,132.53,132.65,132.22,132.63,11875.0,132.0444,132.164,131.7356,132.1441,11875.0
2024-10-02 13:40:00,132.66,132.76,132.51,132.72,2584.0,132.174,132.2736,132.0245,132.2338,2584.0
2024-10-02 13:50:00,132.78,133.49,132.78,133.44,3732.0,132.2935,133.0009,132.2935,132.9511,3732.0
2024-10-02 14:00:00,133.49,133.75,133.37,133.69,44551.0,133.0009,133.26,132.8814,133.2002,44551.0
2024-10-02 14:10:00,133.71,134.0,133.69,134.0,6064.0,133.2201,133.5091,133.2002,133.5091,6064.0
2024-10-02 14:20:00,134.0,134.0,132.6,132.82,12958.0,133.5091,133.5091,132.1142,132.3334,12958.0
2024-10-02 14:30:00,132.83,133.02,132.65,132.75,3610.0,132.3433,132.5327,132.164,132.2636,3610.0
2024-10-02 14:40:00,132.83,133.0,132.69,132.69,10928.0,132.3433,132.5127,132.2039,132.2039,10928.0
2024-10-02 14:50:00,132.75,132.75,132.53,132.66,2958.0,132.2636,132.2636,132.0444,132.174,2958.0
2024-10-02 15:00:00,132.53,132.91,132.5,132.91,3093.0,132.0444,132.4231,132.0146,132.4231,3093.0
2024-10-02 15:10:00,132.97,133.0,132.49,132.55,8298.0,132.4828,132.5127,132.0046,132.0644,8298.0
2024-10-02 15:20:00,132.62,132.73,132.45,132.46,11223.0,132.1341,132.2437,131.9647,131.9747,11223.0
2024-10-02 15:30:00,132.41,132.41,132.07,132.13,28088.0,131.9249,131.9249,131.5861,131.6459,28088.0
2024-10-02 15:40:00,132.13,132.44,131.99,132.34,42585.0,131.6459,131.9548,131.5064,131.8551,42585.0
2024-10-02 15:50:00,132.26,132.38,131.25,131.45,126962.0,131.7754,131.895,130.7691,130.9684,126962.0
2024-10-03 09:30:00,129.65,130.89,129.32,130.3,11028.0,129.175,130.4105,128.8462,129.8226,11028.0
2024-10-03 09:40:00,130.12,130.83,129.63,129.96,7250.0,129.6433,130.3507,129.1551,129.4839,7250.0
2024-10-03 09:50:00,129.99,130.86,129.88,130.49,19670.0,129.5138,130.3806,129.4042,130.0119,19670.0
2024-10-03 10:00:00,130.92,132.5,130.6,132.28,15704.0,130.4403,132.0146,130.1215,131.7954,15704.0
2024-10-03 10:10:00,132.29,132.29,130.51,131.33,44419.0,131.8053,131.8053,130.0318,130.8488,44419.0
2024-10-03 10:20:00,131.44,131.59,130.04,130.48,2929.0,130.9584,131.1079,129.5636,130.002,2929.0
2024-10-03 10:30:00,130.24,130.84,129.8,130.08,5765.0,129.7628,130.3606,129.3244,129.6034,5765.0
2024-10-03 10:40:00,130.1,130.57,129.44,130.2,3811.0,129.6233,130.0916,128.9658,129.723,3811.0
2024-10-03 10:50:00,130.29,130.85,129.61,129.7,6937.0,129.8127,130.3706,129.1351,129.2248,6937.0
2024-10-03 11:00:00,129.65,130.02,129.53,129.75,6833.0,129.175,129.5436,129.0554,129.2746,6833.0
2024-10-03 11:10:00,129.52,129.99,129.52,129.72,9871.0,129.0455,129.5138,129.0455,129.2447,9871.0
2024-10-03 11:20:00,129.78,130.1,129.71,129.89,15000.0,129.3045,129.6233,129.2348,129.4141,15000.0
2024-10-03 11:30:00,129.91,130.24,129.75,130.07,4620.0,129.434,129.7628,129.2746,129.5935,4620.0
2024-10-03 11:40:00,130.17,130.28,129.93,129.98,10363.0,129.6931,129.8027,129.454,129.5038,10363.0
2024-10-03 11:50:00,129.97,130.31,129.97,130.14,5100.0,129.4938,129.8326,129.4938,129.6632,5100.0
2024-10-03 12:00:00,130.14,130.22,129.84,130.06,5374.0,129.6632,129.7429,129.3643,129.5835,5374.0
2024-10-03 12:10:00,130.06,130.23,129.87,129.89,6551.0,129.5835,129.7529,129.3942,129.4141,6551.0
2024-10-03 12:20:00,129.97,130.22,129.9,130.05,2529.0,129.4938,129.7429,129.4241,129.5735,2529.0
2024-10-03 12:30:00,130.02,130.02,129.37,129.69,9494.0,129.5436,129.5436,128.896,129.2149,9494.0
2024-10-03 12:40:00,129.5,129.5,128.9,128.97,6165.0,129.0255,129.0255,128.4277,128.4975,6165.0
2024-10-03 12:50:00,128.9,129.52,128.85,129.15,8181.0,128.4277,129.0455,128.3779,128.6768,8181.0
2024-10-03 13:00:00,129.09,129.48,128.81,129.41,5935.0,128.6171,129.0056,128.3381,128.9359,5935.0
2024-10-03 13:10:00,129.33,129.38,129.07,129.21,4048.0,128.8562,128.906,128.5971,128.7366,4048.0
2024-10-03 13:20:00,129.22,129.85,129.21,129.33,11456.0,128.7466,129.3743,128.7366,128.8562,11456.0
2024-10-03 13:30:00,129.28,129.47,129.1,129.11,11022.0,128.8064,128.9957,128.627,128.637,11022.0
2024-10-03 13:40:00,129.08,129.28,128.81,129.04,4731.0,128.6071,128.8064,128.3381,128.5672,4731.0
2024-10-03 13:50:00,129.06,129.28,128.96,129.1,3952.0,128.5872,128.8064,128.4875,128.627,3952.0
2024-10-03 14:00:00,128.96,129.2,128.79,129.2,11510.0,128.4875,128.7266,128.3181,128.7266,11510.0
2024-10-03 14:10:00,129.13,129.51,129.03,129.34,56456.0,128.6569,129.0355,128.5573,128.8661,56456.0
2024-10-03 14:20:00,129.39,129.45,128.93,129.15,7752.0,128.916,128.9757,128.4576,128.6768,7752.0
2024-10-03 14:30:00,129.04,129.25,128.83,129.25,7811.0,128.5672,128.7765,128.358,128.7765,7811.0
2024-10-03 14:40:00,129.17,129.33,128.82,128.89,6170.0,128.6968,128.8562,128.348,128.4178,6170.0
2024-10-03 14:50:00,128.94,129.07,128.85,128.87,9305.0,128.4676,128.5971,128.3779,128.3979,9305.0
2024-10-03 15:00:00,128.83,128.9,128.61,128.62,5476.0,128.358,128.4277,128.1388,128.1488,5476.0
2024-10-03 15:10:00,128.6,128.7,128.37,128.51,18082.0,128.1288,128.2285,127.8997,128.0392,18082.0
2024-10-03 15:20:00,128.54,128.85,128.44,128.62,13898.0,128.0691,128.3779,127.9694,128.1488,13898.0
2024-10-03 15:30:00,128.53,128.76,128.38,128.73,48999.0,128.0591,128.2883,127.9097,128.2584,48999.0
2024-10-03 15:40:00,128.72,129.1,128.47,129.09,12345.0,128.2484,128.627,127.9993,128.6171,12345.0
2024-10-03 15:50:00,129.05,129.16,128.54,128.99,233379.0,128.5772,128.6868,128.0691,128.5174,233379.0
2024-10-04 09:30:00,132.0,132.28,131.62,131.94,11234.0,131.5164,131.7954,131.1378,131.4566,11234.0
2024-10-04 09:40:00,131.95,132.02,131.61,131.89,6536.0,131.4666,131.5363,131.1278,131.4068,6536.0
2024-10-04 09:50:00,131.89,132.1,130.62,130.62,13920.0,131.4068,131.616,130.1414,130.1414,13920.0
2024-10-04 10:00:00,130.5,131.05,130.01,130.28,16326.0,130.0219,130.5699,129.5337,129.8027,16326.0
2024-10-04 10:10:00,129.99,131.43,129.99,131.24,22382.0,129.5138,130.9485,129.5138,130.7592,22382.0
2024-10-04 10:20:00,131.03,131.25,129.9,130.02,4533.0,130.5499,130.7691,129.4241,129.5436,4533.0
2024-10-04 10:30:00,130.0,130.59,129.97,130.33,4938.0,129.5237,130.1116,129.4938,129.8525,4938.0
2024-10-04 10:40:00,130.69,131.01,130.59,130.92,10085.0,130.2112,130.53,130.1116,130.4403,10085.0
2024-10-04 10:50:00,131.02,131.35,131.0,131.22,13106.0,130.54,130.8688,130.5201,130.7392,13106.0
2024-10-04 11:00:00,131.21,131.35,130.79,130.79,5371.0,130.7293,130.8688,130.3108,130.3108,5371.0
2024-10-04 11:10:00,131.04,131.04,130.39,130.66,5161.0,130.5599,130.5599,129.9123,130.1813,5161.0
2024-10-04 11:20:00,130.42,130.43,129.55,129.67,12123.0,129.9422,129.9521,129.0754,129.1949,12123.0
2024-10-04 11:30:00,129.51,130.23,129.5,130.22,10297.0,129.0355,129.7529,129.0255,129.7429,10297.0
2024-10-04 11:40:00,130.27,130.72,129.97,129.97,4125.0,129.7927,130.2411,129.4938,129.4938,4125.0
2024-10-04 11:50:00,130.13,131.09,130.13,130.98,4699.0,129.6532,130.6097,129.6532,130.5001,4699.0
2024-10-04 12:00:00,131.0,131.09,130.57,130.58,5042.0,130.5201,130.6097,130.0916,130.1016,5042.0
2024-10-04 12:10:00,130.46,130.67,130.42,130.56,4307.0,129.982,130.1913,129.9422,130.0817,4307.0
2024-10-04 12:20:00,130.36,130.5,130.12,130.13,4297.0,129.8824,130.0219,129.6433,129.6532,4297.0
2024-10-04 12:30:00,130.28,131.08,130.14,131.06,4704.0,129.8027,130.5998,129.6632,130.5798,4704.0
2024-10-04 12:40:00,130.85,131.07,130.76,130.88,3133.0,130.3706,130.5898,130.2809,130.4005,3133.0
2024-10-04 12:50:00,130.78,130.81,130.48,130.52,5132.0,130.3009,130.3307,130.002,130.0418,5132.0
2024-10-04 13:00:00,130.59,130.6,130.41,130.59,2386.0,130.1116,130.1215,129.9322,130.1116,2386.0
2024-10-04 13:10:00,130.55,130.62,130.5,130.55,1791.0,130.0717,130.1414,130.0219,130.0717,1791.0
2024-10-04 13:20:00,130.62,130.62,130.4,130.48,3527.0,130.1414,130.1414,129.9223,130.002,3527.0
2024-10-04 13:30:00,130.39,130.64,129.55,129.98,6295.0,129.9123,130.1614,129.0754,129.5038,6295.0
2024-10-04 13:40:00,129.93,130.31,129.82,129.87,3433.0,129.454,129.8326,129.3444,129.3942,3433.0
2024-10-04 13:50:00,129.92,129.95,129.47,129.55,7493.0,129.444,129.4739,128.9957,129.0754,7493.0
2024-10-04 14:00:00,129.66,129.81,129.48,129.59,6439.0,129.185,129.3344,129.0056,129.1152,6439.0
2024-10-04 14:10:00,129.55,129.55,129.25,129.5,4123.0,129.0754,129.0754,128.7765,129.0255,4123.0
2024-10-04 14:20:00,129.57,129.83,129.57,129.82,5186.0,129.0953,129.3543,129.0953,129.3444,5186.0
2024-10-04 14:30:00,129.83,129.83,129.62,129.71,4111.0,129.3543,129.3543,129.1451,129.2348,4111.0
2024-10-04 14:40:00,129.72,129.79,129.62,129.79,5255.0,129.2447,129.3145,129.1451,129.3145,5255.0
2024-10-04 14:50:00,129.82,130.06,129.75,129.99,6692.0,129.3444,129.5835,129.2746,129.5138,6692.0
2024-10-04 15:00:00,129.9,129.96,129.48,129.5,32451.0,129.4241,129.4839,129.0056,129.0255,32451.0
2024-10-04 15:10:00,129.63,129.82,129.37,129.82,9539.0,129.1551,129.3444,128.896,129.3444,9539.0
2024-10-04 15:20:00,129.82,130.02,129.77,129.88,22075.0,129.3444,129.5436,129.2946,129.4042,22075.0
2024-10-04 15:30:00,129.89,130.25,129.88,130.06,45376.0,129.4141,129.7728,129.4042,129.5835,45376.0
2024-10-04 15:40:00,130.09,130.19,129.9,129.91,39058.0,129.6134,129.713,129.4241,129.434,39058.0
2024-10-04 15:50:00,129.91,130.62,129.8,130.55,151848.0,129.434,130.1414,129.3244,130.0717,151848.0
2024-10-07 09:30:00,129.33,130.69,129.33,130.65,43213.0,128.8562,130.2112,128.8562,130.1713,43213.0
2024-10-07 09:40:00,130.5,130.69,129.78,130.59,14728.0,130.0219,130.2112,129.3045,130.1116,14728.0
2024-10-07 09:50:00,130.32,130.59,129.93,130.17,8958.0,129.8425,130.1116,129.454,129.6931,8958.0
2024-10-07 10:00:00,130.44,130.76,130.13,130.67,9634.0,129.9621,130.2809,129.6532,130.1913,9634.0
2024-10-07 10:10:00,130.67,131.08,130.57,130.8,14720.0,130.1913,130.5998,130.0916,130.3208,14720.0
2024-10-07 10:20:00,130.67,130.67,130.23,130.53,3983.0,130.1913,130.1913,129.7529,130.0518,3983.0
2024-10-07 10:30:00,130.5,130.53,130.09,130.11,3655.0,130.0219,130.0518,129.6134,129.6333,3655.0
2024-10-07 10:40:00,129.84,130.17,129.8,130.11,2777.0,129.3643,129.6931,129.3244,129.6333,2777.0
2024-10-07 10:50:00,130.03,130.67,130.03,130.51,3370.0,129.5536,130.1913,129.5536,130.0318,3370.0
2024-10-07 11:00:00,130.47,130.47,129.98,130.27,4358.0,129.992,129.992,129.5038,129.7927,4358.0
2024-10-07 11:10:00,130.35,130.46,130.07,130.46,13805.0,129.8724,129.982,129.5935,129.982,13805.0
2024-10-07 11:20:00,130.22,130.41,130.09,130.09,11200.0,129.7429,129.9322,129.6134,129.6134,11200.0
2024-10-07 11:30:00,130.06,130.18,129.64,129.73,5576.0,129.5835,129.7031,129.165,129.2547,5576.0
2024-10-07 11:40:00,129.77,129.77,129.45,129.48,1485.0,129.2946,129.2946,128.9757,129.0056,1485.0
2024-10-07 11:50:00,129.56,129.83,129.45,129.7,3168.0,129.0853,129.3543,128.9757,129.2248,3168.0
2024-10-07 12:00:00,129.56,129.56,129.31,129.56,2200.0,129.0853,129.0853,128.8362,129.0853,2200.0
2024-10-07 12:10:00,129.49,129.99,129.3,129.88,2362.0,129.0156,129.5138,128.8263,129.4042,2362.0
2024-10-07 12:20:00,129.86,129.95,129.84,129.84,2200.0,129.3842,129.4739,129.3643,129.3643,2200.0
2024-10-07 12:30:00,129.87,129.87,129.72,129.81,2269.0,129.3942,129.3942,129.2447,129.3344,2269.0
2024-10-07 12:40:00,129.75,129.82,129.51,129.63,5764.0,129.2746,129.3444,129.0355,129.1551,5764.0
2024-10-07 12:50:00,129.62,129.9,129.55,129.86,2806.0,129.1451,129.4241,129.0754,129.3842,2806.0
2024-10-07 13:00:00,129.83,130.16,129.83,130.05,4752.0,129.3543,129.6831,129.3543,129.5735,4752.0
2024-10-07 13:10:00,129.99,130.17,129.97,130.01,4022.0,129.5138,129.6931,129.4938,129.5337,4022.0
2024-10-07 13:20:00,129.98,130.15,129.76,130.03,9055.0,129.5038,129.6732,129.2846,129.5536,9055.0
2024-10-07 13:30:00,130.03,130.1,129.87,130.06,3788.0,129.5536,129.6233,129.3942,129.5835,3788.0
2024-10-07 13:40:00,129.95,130.14,129.93,130.09,4274.0,129.4739,129.6632,129.454,129.6134,4274.0
2024-10-07 13:50:00,130.12,130.12,129.89,130.1,2725.0,129.6433,129.6433,129.4141,129.6233,2725.0
2024-10-07 14:00:00,130.05,130.07,129.23,129.66,12110.0,129.5735,129.5935,128.7565,129.185,12110.0
2024-10-07 14:10:00,129.74,129.88,129.72,129.78,3734.0,129.2647,129.4042,129.2447,129.3045,3734.0
2024-10-07 14:20:00,129.77,130.03,129.76,129.93,1418.0,129.2946,129.5536,129.2846,129.454,1418.0
2024-10-07 14:30:00,129.83,129.83,129.11,129.62,4823.0,129.3543,129.3543,128.637,129.1451,4823.0
2024-10-07 14:40:00,129.62,129.71,128.85,128.94,1557.0,129.1451,129.2348,128.3779,128.4676,1557.0
2024-10-07 14:50:00,129.02,129.11,128.49,128.49,3609.0,128.5473,128.637,128.0192,128.0192,3609.0
2024-10-07 15:00:00,128.51,129.06,128.51,129.06,8032.0,128.0392,128.5872,128.0392,128.5872,8032.0
2024-10-07 15:10:00,128.9,128.9,128.43,128.67,7439.0,128.4277,128.4277,127.9595,128.1986,7439.0
2024-10-07 15:20:00,128.66,128.9,128.45,128.52,10029.0,128.1886,128.4277,127.9794,128.0491,10029.0
2024-10-07 15:30:00,128.52,128.76,128.24,128.76,17187.0,128.0491,128.2883,127.7702,128.2883,17187.0
2024-10-07 15:40:00,128.7,129.02,128.58,128.92,12069.0,128.2285,128.5473,128.1089,128.4477,12069.0
2024-10-07 15:50:00,128.86,129.63,128.83,129.48,82486.0,128.3879,129.1551,128.358,129.0056,82486.0
2024-10-08 09:30:00,129.77,129.77,128.49,128.9,9100.0,129.2946,129.2946,128.0192,128.4277,9100.0
2024-10-08 09:40:00,128.86,128.86,128.3,128.34,2952.0,128.3879,128.3879,127.8299,127.8698,2952.0
2024-10-08 09:50:00,128.61,129.17,128.29,129.17,5487.0,128.1388,128.6968,127.82,128.6968,5487.0
2024-10-08 10:00:00,129.22,129.69,129.21,129.46,4474.0,128.7466,129.2149,128.7366,128.9857,4474.0
2024-10-08 10:10:00,129.44,129.69,129.13,129.15,6518.0,128.9658,129.2149,128.6569,128.6768,6518.0
2024-10-08 10:20:00,129.15,129.24,128.7,129.12,26161.0,128.6768,128.7665,128.2285,128.6469,26161.0
2024-10-08 10:30:00,129.13,129.33,129.04,129.04,3960.0,128.6569,128.8562,128.5672,128.5672,3960.0
2024-10-08 10:40:00,129.12,129.9,129.01,129.78,17505.0,128.6469,129.4241,128.5373,129.3045,17505.0
2024-10-08 10:50:00,129.62,130.02,129.5,129.66,5880.0,129.1451,129.5436,129.0255,129.185,5880.0
2024-10-08 11:00:00,129.75,130.08,129.75,130.06,3555.0,129.2746,129.6034,129.2746,129.5835,3555.0
2024-10-08 11:10:00,129.89,129.92,129.46,129.55,3982.0,129.4141,129.444,128.9857,129.0754,3982.0
2024-10-08 11:20:00,129.55,129.68,129.45,129.53,3900.0,129.0754,129.2049,128.9757,129.0554,3900.0
2024-10-08 11:30:00,129.68,129.71,129.35,129.65,7095.0,129.2049,129.2348,128.8761,129.175,7095.0
2024-10-08 11:40:00,129.65,129.88,129.65,129.65,2333.0,129.175,129.4042,129.175,129.175,2333.0
2024-10-08 11:50:00,129.75,130.11,129.75,130.11,4475.0,129.2746,129.6333,129.2746,129.6333,4475.0
2024-10-08 12:00:00,130.02,130.03,129.55,129.9,6323.0,129.5436,129.5536,129.0754,129.4241,6323.0
2024-10-08 12:10:00,129.88,130.04,129.7,129.94,4708.0,129.4042,129.5636,129.2248,129.4639,4708.0
2024-10-08 12:20:00,129.86,129.93,129.76,129.87,3206.0,129.3842,129.454,129.2846,129.3942,3206.0
2024-10-08 12:30:00,129.88,129.88,129.67,129.73,5379.0,129.4042,129.4042,129.1949,129.2547,5379.0
2024-10-08 12:40:00,129.76,130.05,129.73,129.88,4587.0,129.2846,129.5735,129.2547,129.4042,4587.0
2024-10-08 12:50:00,129.87,130.06,129.68,129.69,6212.0,129.3942,129.5835,129.2049,129.2149,6212.0
2024-10-08 13:00:00,129.68,129.8,129.11,129.23,6014.0,129.2049,129.3244,128.637,128.7565,6014.0
2024-10-08 13:10:00,129.06,129.34,128.97,128.98,6351.0,128.5872,128.8661,128.4975,128.5075,6351.0
2024-10-08 13:20:00,128.99,129.15,128.95,128.96,4677.0,128.5174,128.6768,128.4776,128.4875,4677.0
2024-10-08 13:30:00,129.02,129.16,128.81,129.09,5219.0,128.5473,128.6868,128.3381,128.6171,5219.0
2024-10-08 13:40:00,129.16,129.31,129.08,129.16,6247.0,128.6868,128.8362,128.6071,128.6868,6247.0
2024-10-08 13:50:00,129.11,129.55,129.11,129.5,7236.0,128.637,129.0754,128.637,129.0255,7236.0
2024-10-08 14:00:00,129.5,129.57,129.39,129.43,3475.0,129.0255,129.0953,128.916,128.9558,3475.0
2024-10-08 14:10:00,129.39,129.54,129.34,129.43,5003.0,128.916,129.0654,128.8661,128.9558,5003.0
2024-10-08 14:20:00,129.43,129.47,129.13,129.24,4351.0,128.9558,128.9957,128.6569,128.7665,4351.0
2024-10-08 14:30:00,129.27,129.55,129.1,129.44,5413.0,128.7964,129.0754,128.627,128.9658,5413.0
2024-10-08 14:40:00,129.44,129.48,129.32,129.35,2170.0,128.9658,129.0056,128.8462,128.8761,2170.0
2024-10-08 14:50:00,129.37,129.51,129.34,129.43,4869.0,128.896,129.0355,128.8661,128.9558,4869.0
2024-10-08 15:00:00,129.5,129.71,129.29,129.71,9917.0,129.0255,129.2348,128.8163,129.2348,9917.0
2024-10-08 15:10:00,129.72,129.95,129.67,129.94,8311.0,129.2447,129.4739,129.1949,129.4639,8311.0
2024-10-08 15:20:00,129.9,129.93,129.78,129.89,12181.0,129.4241,129.454,129.3045,129.4141,12181.0
2024-10-08 15:30:00,129.84,130.32,129.75,130.2,25505.0,129.3643,129.8425,129.2746,129.723,25505.0
2024-10-08 15:40:00,130.29,130.3,129.47,129.61,29480.0,129.8127,129.8226,128.9957,129.1351,29480.0
2024-10-08 15:50:00,129.6,129.82,129.21,129.39,120039.0,129.1252,129.3444,128.7366,128.916,120039.0
2024-10-09 09:30:00,129.14,129.83,129.12,129.12,8144.0,128.6669,129.3543,128.6469,128.6469,8144.0
2024-10-09 09:40:00,129.11,129.8,129.1,129.59,8137.0,128.637,129.3244,128.627,129.1152,8137.0
2024-10-09 09:50:00,129.62,130.12,129.36,130.03,11273.0,129.1451,129.6433,128.8861,129.5536,11273.0
2024-10-09 10:00:00,130.04,130.15,129.8,129.8,11510.0,129.5636,129.6732,129.3244,129.3244,11510.0
2024-10-09 10:10:00,130.03,130.45,129.92,130.45,27514.0,129.5536,129.9721,129.444,129.9721,27514.0
2024-10-09 10:20:00,130.5,130.71,130.25,130.6,3305.0,130.0219,130.2311,129.7728,130.1215,3305.0
2024-10-09 10:30:00,130.29,130.54,130.22,130.28,6370.0,129.8127,130.0617,129.7429,129.8027,6370.0
2024-10-09 10:40:00,130.2,130.38,130.1,130.19,3252.0,129.723,129.9023,129.6233,129.713,3252.0
2024-10-09 10:50:00,130.19,130.46,130.01,130.46,3708.0,129.713,129.982,129.5337,129.982,3708.0
2024-10-09 11:00:00,130.53,130.72,130.3,130.6,19253.0,130.0518,130.2411,129.8226,130.1215,19253.0
2024-10-09 11:10:00,130.57,130.66,130.3,130.66,11714.0,130.0916,130.1813,129.8226,130.1813,11714.0
2024-10-09 11:20:00,130.66,130.74,130.35,130.62,10440.0,130.1813,130.261,129.8724,130.1414,10440.0
2024-10-09 11:30:00,130.84,131.01,130.64,130.77,22119.0,130.3606,130.53,130.1614,130.2909,22119.0
2024-10-09 11:40:00,130.88,131.09,130.87,131.0,16499.0,130.4005,130.6097,130.3905,130.5201,16499.0
2024-10-09 11:50:00,131.09,131.3,131.08,131.17,3557.0,130.6097,130.819,130.5998,130.6894,3557.0
2024-10-09 12:00:00,131.19,131.19,130.49,130.7,7873.0,130.7094,130.7094,130.0119,130.2212,7873.0
2024-10-09 12:10:00,130.7,130.82,130.3,130.3,16717.0,130.2212,130.3407,129.8226,129.8226,16717.0
2024-10-09 12:20:00,130.26,130.83,130.26,130.81,5689.0,129.7828,130.3507,129.7828,130.3307,5689.0
2024-10-09 12:30:00,130.74,130.79,130.53,130.54,26149.0,130.261,130.3108,130.0518,130.0617,26149.0
2024-10-09 12:40:00,130.51,130.62,130.24,130.32,11284.0,130.0318,130.1414,129.7628,129.8425,11284.0
2024-10-09 12:50:00,130.28,130.32,129.81,130.02,7438.0,129.8027,129.8425,129.3344,129.5436,7438.0
2024-10-09 13:00:00,129.9,130.03,129.74,129.99,8394.0,129.4241,129.5536,129.2647,129.5138,8394.0
2024-10-09 13:10:00,129.94,130.28,129.87,130.15,13751.0,129.4639,129.8027,129.3942,129.6732,13751.0
2024-10-09 13:20:00,130.24,130.37,130.05,130.08,4369.0,129.7628,129.8924,129.5735,129.6034,4369.0
2024-10-09 13:30:00,130.01,130.11,129.88,130.06,10052.0,129.5337,129.6333,129.4042,129.5835,10052.0
2024-10-09 13:40:00,130.12,130.28,130.02,130.11,6101.0,129.6433,129.8027,129.5436,129.6333,6101.0
2024-10-09 13:50:00,130.12,130.12,129.51,129.91,14540.0,129.6433,129.6433,129.0355,129.434,14540.0
2024-10-09 14:00:00,129.98,130.06,129.84,129.84,3052.0,129.5038,129.5835,129.3643,129.3643,3052.0
2024-10-09 14:10:00,129.98,129.99,129.67,129.69,4659.0,129.5038,129.5138,129.1949,129.2149,4659.0
2024-10-09 14:20:00,129.63,129.97,129.46,129.94,10140.0,129.1551,129.4938,128.9857,129.4639,10140.0
2024-10-09 14:30:00,129.93,129.96,129.52,129.52,8352.0,129.454,129.4839,129.0455,129.0455,8352.0
2024-10-09 14:40:00,129.55,129.67,129.48,129.48,11007.0,129.0754,129.1949,129.0056,129.0056,11007.0
2024-10-09 14:50:00,129.52,129.9,129.43,129.8,17872.0,129.0455,129.4241,128.9558,129.3244,17872.0
2024-10-09 15:00:00,129.74,130.28,129.74,130.19,32867.0,129.2647,129.8027,129.2647,129.713,32867.0
2024-10-09 15:10:00,130.1,130.42,130.08,130.38,8405.0,129.6233,129.9422,129.6034,129.9023,8405.0
2024-10-09 15:20:00,130.38,130.52,130.07,130.07,15281.0,129.9023,130.0418,129.5935,129.5935,15281.0
2024-10-09 15:30:00,130.11,130.41,130.0,130.28,40164.0,129.6333,129.9322,129.5237,129.8027,40164.0
2024-10-09 15:40:00,130.28,130.37,129.97,130.03,78685.0,129.8027,129.8924,129.4938,129.5536,78685.0
2024-10-09 15:50:00,129.96,130.88,129.82,130.47,162747.0,129.4839,130.4005,129.3444,129.992,162747.0
2024-10-10 09:30:00,128.48,129.11,128.18,128.35,9805.0,128.0093,128.637,127.7104,127.8798,9805.0
2024-10-10 09:40:00,128.18,128.34,127.72,127.77,18183.0,127.7104,127.8698,127.2521,127.3019,18183.0
2024-10-10 09:50:00,127.78,128.43,127.27,128.22,18312.0,127.3118,127.9595,126.8037,127.7502,18312.0
2024-10-10 10:00:00,128.22,128.65,128.05,128.08,10310.0,127.7502,128.1787,127.5809,127.6108,10310.0
2024-10-10 10:10:00,128.13,128.98,127.99,128.74,17126.0,127.6606,128.5075,127.5211,128.2683,17126.0
2024-10-10 10:20:00,128.83,128.92,128.58,128.73,4528.0,128.358,128.4477,128.1089,128.2584,4528.0
2024-10-10 10:30:00,128.88,128.95,128.57,128.78,13213.0,128.4078,128.4776,128.099,128.3082,13213.0
2024-10-10 10:40:00,128.94,129.38,128.92,128.92,2566.0,128.4676,128.906,128.4477,128.4477,2566.0
2024-10-10 10:50:00,129.02,129.13,128.62,128.72,16625.0,128.5473,128.6569,128.1488,128.2484,16625.0
2024-10-10 11:00:00,128.72,128.76,128.35,128.75,5712.0,128.2484,128.2883,127.8798,128.2783,5712.0
2024-10-10 11:10:00,128.9,128.9,128.57,128.78,3751.0,128.4277,128.4277,128.099,128.3082,3751.0
2024-10-10 11:20:00,128.67,128.72,128.52,128.65,3011.0,128.1986,128.2484,128.0491,128.1787,3011.0
2024-10-10 11:30:00,128.68,128.71,128.26,128.5,4644.0,128.2086,128.2384,127.7901,128.0292,4644.0
2024-10-10 11:40:00,128.4,128.4,128.1,128.3,3874.0,127.9296,127.9296,127.6307,127.8299,3874.0
2024-10-10 11:50:00,128.3,128.54,128.2,128.49,3000.0,127.8299,128.0691,127.7303,128.0192,3000.0
2024-10-10 12:00:00,128.47,128.57,128.24,128.38,6244.0,127.9993,128.099,127.7702,127.9097,6244.0
2024-10-10 12:10:00,128.4,128.58,128.38,128.39,3658.0,127.9296,128.1089,127.9097,127.9196,3658.0
2024-10-10 12:20:00,128.35,128.35,128.06,128.07,4066.0,127.8798,127.8798,127.5908,127.6008,4066.0
2024-10-10 12:30:00,128.19,128.44,127.97,128.44,4531.0,127.7203,127.9694,127.5012,127.9694,4531.0
2024-10-10 12:40:00,128.35,128.54,128.09,128.31,4018.0,127.8798,128.0691,127.6207,127.8399,4018.0
2024-10-10 12:50:00,128.22,128.53,128.22,128.53,4540.0,127.7502,128.0591,127.7502,128.0591,4540.0
2024-10-10 13:00:00,128.61,128.75,128.09,128.3,4796.0,128.1388,128.2783,127.6207,127.8299,4796.0
2024-10-10 13:10:00,128.25,128.65,128.25,128.65,2326.0,127.7801,128.1787,127.7801,128.1787,2326.0
2024-10-10 13:20:00,128.64,128.86,128.55,128.65,5075.0,128.1687,128.3879,128.079,128.1787,5075.0
2024-10-10 13:30:00,128.7,128.85,128.67,128.8,4100.0,128.2285,128.3779,128.1986,128.3281,4100.0
2024-10-10 13:40:00,128.65,128.68,128.36,128.46,2652.0,128.1787,128.2086,127.8897,127.9894,2652.0
2024-10-10 13:50:00,128.3,128.51,128.01,128.41,7696.0,127.8299,128.0392,127.541,127.9395,7696.0
2024-10-10 14:00:00,128.37,128.4,128.1,128.22,4917.0,127.8997,127.9296,127.6307,127.7502,4917.0
2024-10-10 14:10:00,128.22,128.23,128.03,128.22,3076.0,127.7502,127.7602,127.5609,127.7502,3076.0
2024-10-10 14:20:00,128.24,128.29,128.04,128.29,3536.0,127.7702,127.82,127.5709,127.82,3536.0
2024-10-10 14:30:00,128.26,128.36,128.06,128.06,12196.0,127.7901,127.8897,127.5908,127.5908,12196.0
2024-10-10 14:40:00,128.13,128.38,127.85,128.33,4803.0,127.6606,127.9097,127.3816,127.8598,4803.0
2024-10-10 14:50:00,128.3,128.59,128.23,128.59,16773.0,127.8299,128.1189,127.7602,128.1189,16773.0
2024-10-10 15:00:00,128.54,128.54,128.05,128.26,17018.0,128.0691,128.0691,127.5809,127.7901,17018.0
2024-10-10 15:10:00,128.35,128.55,128.2,128.55,6718.0,127.8798,128.079,127.7303,128.079,6718.0
2024-10-10 15:20:00,128.53,128.57,128.31,128.42,6565.0,128.0591,128.099,127.8399,127.9495,6565.0
2024-10-10 15:30:00,128.41,128.41,128.14,128.29,8799.0,127.9395,127.9395,127.6705,127.82,8799.0
2024-10-10 15:40:00,128.22,128.61,128.17,128.58,14041.0,127.7502,128.1388,127.7004,128.1089,14041.0
2024-10-10 15:50:00,128.67,129.07,128.58,128.95,72371.0,128.1986,128.5971,128.1089,128.4776,72371.0
2024-10-11 09:30:00,128.1,129.87,128.1,129.87,9886.0,127.6307,129.3942,127.6307,129.3942,9886.0
2024-10-11 09:40:00,129.05,130.12,129.05,129.59,6509.0,128.5772,129.6433,128.5772,129.1152,6509.0
2024-10-11 09:50:00,129.84,130.25,129.6,129.6,13690.0,129.3643,129.7728,129.1252,129.1252,13690.0
2024-10-11 10:00:00,129.35,130.67,129.35,130.67,25460.0,128.8761,130.1913,128.8761,130.1913,25460.0
2024-10-11 10:10:00,130.59,131.27,130.59,131.09,30337.0,130.1116,130.7891,130.1116,130.6097,30337.0
2024-10-11 10:20:00,131.01,131.34,130.77,131.01,12996.0,130.53,130.8588,130.2909,130.53,12996.0
2024-10-11 10:30:00,130.96,131.29,130.9,131.23,14448.0,130.4802,130.809,130.4204,130.7492,14448.0
2024-10-11 10:40:00,131.15,131.27,130.81,131.1,15634.0,130.6695,130.7891,130.3307,130.6197,15634.0
2024-10-11 10:50:00,131.08,131.77,130.94,131.72,25422.0,130.5998,131.2872,130.4603,131.2374,25422.0
2024-10-11 11:00:00,131.74,132.01,131.65,131.84,12287.0,131.2573,131.5264,131.1677,131.357,12287.0
2024-10-11 11:10:00,131.83,131.92,131.43,131.47,14054.0,131.347,131.4367,130.9485,130.9883,14054.0
2024-10-11 11:20:00,131.4,131.68,131.36,131.58,12274.0,130.9186,131.1976,130.8787,131.0979,12274.0
2024-10-11 11:30:00,131.61,131.88,131.58,131.81,13217.0,131.1278,131.3968,131.0979,131.3271,13217.0
2024-10-11 11:40:00,131.81,131.89,131.65,131.79,10837.0,131.3271,131.4068,131.1677,131.3072,10837.0
2024-10-11 11:50:00,131.79,131.94,131.74,131.86,10150.0,131.3072,131.4566,131.2573,131.3769,10150.0
2024-10-11 12:00:00,131.84,131.85,131.66,131.72,9211.0,131.357,131.3669,131.1776,131.2374,9211.0
2024-10-11 12:10:00,131.66,131.83,131.62,131.72,10710.0,131.1776,131.347,131.1378,131.2374,10710.0
2024-10-11 12:20:00,131.66,131.67,131.42,131.61,10435.0,131.1776,131.1876,130.9385,131.1278,10435.0
2024-10-11 12:30:00,131.64,131.69,131.33,131.41,9491.0,131.1577,131.2075,130.8488,130.9286,9491.0
2024-10-11 12:40:00,131.44,131.56,131.37,131.53,9037.0,130.9584,131.078,130.8887,131.0481,9037.0
2024-10-11 12:50:00,131.54,131.81,131.47,131.81,13013.0,131.0581,131.3271,130.9883,131.3271,13013.0
2024-10-11 13:00:00,131.77,131.84,131.43,131.71,11127.0,131.2872,131.357,130.9485,131.2275,11127.0
2024-10-11 13:10:00,131.71,131.83,131.63,131.71,9880.0,131.2275,131.347,131.1477,131.2275,9880.0
2024-10-11 13:20:00,131.78,132.05,131.68,132.05,10959.0,131.2972,131.5662,131.1976,131.5662,10959.0
2024-10-11 13:30:00,132.0,132.09,131.94,131.97,9279.0,131.5164,131.6061,131.4566,131.4865,9279.0
2024-10-11 13:40:00,132.01,132.03,131.86,131.96,11073.0,131.5264,131.5463,131.3769,131.4765,11073.0
2024-10-11 13:50:00,131.99,132.02,131.8,131.8,10050.0,131.5064,131.5363,131.3171,131.3171,10050.0
2024-10-11 14:00:00,131.81,132.08,131.69,132.04,11075.0,131.3271,131.5961,131.2075,131.5562,11075.0
2024-10-11 14:10:00,131.97,132.04,131.76,131.84,11447.0,131.4865,131.5562,131.2773,131.357,11447.0
2024-10-11 14:20:00,131.83,131.85,131.68,131.75,6282.0,131.347,131.3669,131.1976,131.2673,6282.0
2024-10-11 14:30:00,131.76,131.93,131.39,131.59,7087.0,131.2773,131.4466,130.9086,131.1079,7087.0
2024-10-11 14:40:00,131.63,131.91,131.62,131.84,7022.0,131.1477,131.4267,131.1378,131.357,7022.0
2024-10-11 14:50:00,131.84,131.88,131.67,131.81,6028.0,131.357,131.3968,131.1876,131.3271,6028.0
2024-10-11 15:00:00,131.77,131.88,131.68,131.78,11239.0,131.2872,131.3968,131.1976,131.2972,11239.0
2024-10-11 15:10:00,131.78,131.84,131.64,131.84,7343.0,131.2972,131.357,131.1577,131.357,7343.0
2024-10-11 15:20:00,131.74,131.74,131.6,131.67,8019.0,131.2573,131.2573,131.1179,131.1876,8019.0
2024-10-11 15:30:00,131.6,131.99,131.58,131.95,20899.0,131.1179,131.5064,131.0979,131.4666,20899.0
2024-10-11 15:40:00,131.89,131.96,131.59,131.74,16154.0,131.4068,131.4765,131.1079,131.2573,16154.0
2024-10-11 15:50:00,131.74,132.23,131.64,131.9,86058.0,131.2573,131.7455,131.1577,131.4168,86058.0
2024-10-14 09:30:00,131.68,133.09,131.68,131.86,21284.0,131.1976,132.6024,131.1976,131.3769,21284.0
2024-10-14 09:40:00,131.76,133.28,131.6,133.28,10768.0,131.2773,132.7917,131.1179,132.7917,10768.0
2024-10-14 09:50:00,133.38,133.51,133.04,133.22,6791.0,132.8913,133.0209,132.5526,132.7319,6791.0
2024-10-14 10:00:00,133.16,133.16,132.67,132.92,8825.0,132.6721,132.6721,132.1839,132.433,8825.0
2024-10-14 10:10:00,132.86,132.95,132.34,132.44,5481.0,132.3732,132.4629,131.8551,131.9548,5481.0
2024-10-14 10:20:00,132.44,132.88,132.44,132.82,5225.0,131.9548,132.3932,131.9548,132.3334,5225.0
2024-10-14 10:30:00,132.67,133.05,132.66,132.87,4905.0,132.1839,132.5625,132.174,132.3832,4905.0
2024-10-14 10:40:00,132.67,132.86,132.42,132.45,5446.0,132.1839,132.3732,131.9349,131.9647,5446.0
2024-10-14 10:50:00,132.37,132.65,132.14,132.5,8653.0,131.885,132.164,131.6559,132.0146,8653.0
2024-10-14 11:00:00,132.64,133.31,132.47,133.26,5682.0,132.154,132.8216,131.9847,132.7718,5682.0
2024-10-14 11:10:00,133.37,133.58,133.23,133.39,7506.0,132.8814,133.0906,132.7419,132.9013,7506.0
2024-10-14 11:20:00,133.42,133.45,132.88,133.05,8643.0,132.9312,132.9611,132.3932,132.5625,8643.0
2024-10-14 11:30:00,133.07,133.62,132.88,133.39,10055.0,132.5825,133.1305,132.3932,132.9013,10055.0
2024-10-14 11:40:00,133.38,133.77,133.32,133.76,8292.0,132.8913,133.2799,132.8316,133.2699,8292.0
2024-10-14 11:50:00,133.67,133.8,133.28,133.28,9070.0,133.1803,133.3098,132.7917,132.7917,9070.0
2024-10-14 12:00:00,133.36,133.5,133.33,133.33,5116.0,132.8714,133.0109,132.8415,132.8415,5116.0
2024-10-14 12:10:00,133.4,133.41,133.1,133.15,4559.0,132.9113,132.9212,132.6124,132.6622,4559.0
2024-10-14 12:20:00,133.05,133.29,133.05,133.19,3902.0,132.5625,132.8017,132.5625,132.702,3902.0
2024-10-14 12:30:00,133.15,133.26,133.07,133.17,4686.0,132.6622,132.7718,132.5825,132.6821,4686.0
2024-10-14 12:40:00,133.17,133.44,133.16,133.44,4331.0,132.6821,132.9511,132.6721,132.9511,4331.0
2024-10-14 12:50:00,133.5,133.5,133.18,133.19,5648.0,133.0109,133.0109,132.6921,132.702,5648.0
2024-10-14 13:00:00,133.33,133.49,133.33,133.4,6538.0,132.8415,133.0009,132.8415,132.9113,6538.0
2024-10-14 13:10:00,133.41,133.57,133.2,133.5,6544.0,132.9212,133.0806,132.712,133.0109,6544.0
2024-10-14 13:20:00,133.46,133.72,133.32,133.69,3173.0,132.971,133.2301,132.8316,133.2002,3173.0
2024-10-14 13:30:00,133.6,133.77,133.39,133.74,4796.0,133.1105,133.2799,132.9013,133.25,4796.0
2024-10-14 13:40:00,133.73,133.77,133.63,133.75,6548.0,133.2401,133.2799,133.1404,133.26,6548.0
2024-10-14 13:50:00,133.71,134.03,133.7,134.03,23528.0,133.2201,133.539,133.2102,133.539,23528.0
2024-10-14 14:00:00,134.01,134.1,133.87,134.1,10606.0,133.519,133.6087,133.3795,133.6087,10606.0
2024-10-14 14:10:00,134.07,134.16,133.89,134.03,7508.0,133.5788,133.6685,133.3995,133.539,7508.0
2024-10-14 14:20:00,134.07,134.08,133.47,133.56,26273.0,133.5788,133.5888,132.981,133.0707,26273.0
2024-10-14 14:30:00,133.5,133.89,133.5,133.89,5848.0,133.0109,133.3995,133.0109,133.3995,5848.0
2024-10-14 14:40:00,133.89,133.95,133.8,133.88,7557.0,133.3995,133.4592,133.3098,133.3895,7557.0
2024-10-14 14:50:00,133.9,133.9,133.49,133.59,31725.0,133.4094,133.4094,133.0009,133.1006,31725.0
2024-10-14 15:00:00,133.53,133.67,133.22,133.67,33603.0,133.0408,133.1803,132.7319,133.1803,33603.0
2024-10-14 15:10:00,133.67,134.13,133.57,134.07,22777.0,133.1803,133.6386,133.0806,133.5788,22777.0
2024-10-14 15:20:00,134.12,134.15,133.57,133.84,47384.0,133.6286,133.6585,133.0806,133.3496,47384.0
2024-10-14 15:30:00,133.87,133.97,133.36,133.45,61075.0,133.3795,133.4792,132.8714,132.9611,61075.0
2024-10-14 15:40:00,133.46,133.77,133.38,133.61,35657.0,132.971,133.2799,132.8913,133.1205,35657.0
2024-10-14 15:50:00,133.7,134.03,133.44,133.62,197918.0,133.2102,133.539,132.9511,133.1305,197918.0
2024-10-15 09:30:00,133.45,134.69,133.4,134.5,9944.0,132.9611,134.1965,132.9113,134.0072,9944.0
2024-10-15 09:40:00,134.24,134.62,134.05,134.52,4667.0,133.7482,134.1268,133.5589,134.0272,4667.0
2024-10-15 09:50:00,134.34,134.76,134.21,134.34,5360.0,133.8478,134.2663,133.7183,133.8478,5360.0
2024-10-15 10:00:00,134.6,135.36,134.36,135.36,11495.0,134.1069,134.8641,133.8677,134.8641,11495.0
2024-10-15 10:10:00,135.2,135.2,134.15,134.57,5824.0,134.7047,134.7047,133.6585,134.077,5824.0
2024-10-15 10:20:00,134.68,134.76,133.67,133.81,15854.0,134.1866,134.2663,133.1803,133.3198,15854.0
2024-10-15 10:30:00,133.84,133.84,129.75,130.27,70411.0,133.3496,133.3496,129.2746,129.7927,70411.0
2024-10-15 10:40:00,130.26,130.93,129.64,130.89,21208.0,129.7828,130.4503,129.165,130.4105,21208.0
2024-10-15 10:50:00,131.0,131.27,130.11,130.36,25700.0,130.5201,130.7891,129.6333,129.8824,25700.0
2024-10-15 11:00:00,130.44,131.05,129.83,130.15,13858.0,129.9621,130.5699,129.3543,129.6732,13858.0
2024-10-15 11:10:00,130.08,131.07,130.06,131.0,13895.0,129.6034,130.5898,129.5835,130.5201,13895.0
2024-10-15 11:20:00,131.0,131.0,129.99,130.12,25110.0,130.5201,130.5201,129.5138,129.6433,25110.0
2024-10-15 11:30:00,130.02,130.63,129.92,130.01,7047.0,129.5436,130.1514,129.444,129.5337,7047.0
2024-10-15 11:40:00,130.0,130.16,129.6,129.9,8060.0,129.5237,129.6831,129.1252,129.4241,8060.0
2024-10-15 11:50:00,129.92,130.09,129.46,129.66,10399.0,129.444,129.6134,128.9857,129.185,10399.0
2024-10-15 12:00:00,129.77,129.77,129.17,129.49,13103.0,129.2946,129.2946,128.6968,129.0156,13103.0
2024-10-15 12:10:00,129.47,129.81,129.27,129.74,23624.0,128.9957,129.3344,128.7964,129.2647,23624.0
2024-10-15 12:20:00,129.77,129.77,128.9,128.98,16367.0,129.2946,129.2946,128.4277,128.5075,16367.0
2024-10-15 12:30:00,129.13,129.92,129.13,129.8,22244.0,128.6569,129.444,128.6569,129.3244,22244.0
2024-10-15 12:40:00,129.7,129.72,129.15,129.27,5433.0,129.2248,129.2447,128.6768,128.7964,5433.0
2024-10-15 12:50:00,129.33,129.37,128.75,129.02,9819.0,128.8562,128.896,128.2783,128.5473,9819.0
2024-10-15 13:00:00,129.09,129.16,128.48,128.49,8824.0,128.6171,128.6868,128.0093,128.0192,8824.0
2024-10-15 13:10:00,128.46,128.93,128.2,128.92,9916.0,127.9894,128.4576,127.7303,128.4477,9916.0
2024-10-15 13:20:00,128.94,128.96,128.44,128.65,6627.0,128.4676,128.4875,127.9694,128.1787,6627.0
2024-10-15 13:30:00,128.55,129.37,128.43,129.37,10000.0,128.079,128.896,127.9595,128.896,10000.0
2024-10-15 13:40:00,129.5,129.51,128.59,128.75,15572.0,129.0255,129.0355,128.1189,128.2783,15572.0
2024-10-15 13:50:00,128.75,128.88,128.41,128.55,12006.0,128.2783,128.4078,127.9395,128.079,12006.0
2024-10-15 14:00:00,128.58,129.08,128.49,128.84,6594.0,128.1089,128.6071,128.0192,128.368,6594.0
2024-10-15 14:10:00,128.87,128.96,128.7,128.79,2774.0,128.3979,128.4875,128.2285,128.3181,2774.0
2024-10-15 14:20:00,129.02,129.38,128.79,128.79,3695.0,128.5473,128.906,128.3181,128.3181,3695.0
2024-10-15 14:30:00,128.9,129.02,128.45,128.57,5949.0,128.4277,128.5473,127.9794,128.099,5949.0
2024-10-15 14:40:00,128.64,128.66,128.3,128.3,6455.0,128.1687,128.1886,127.8299,127.8299,6455.0
2024-10-15 14:50:00,128.19,128.33,128.04,128.09,7767.0,127.7203,127.8598,127.5709,127.6207,7767.0
2024-10-15 15:00:00,128.14,128.24,127.62,127.76,18213.0,127.6705,127.7702,127.1524,127.2919,18213.0
2024-10-15 15:10:00,127.97,128.05,127.13,127.33,17459.0,127.5012,127.5809,126.6642,126.8635,17459.0
2024-10-15 15:20:00,127.4,127.5,126.69,127.1,41994.0,126.9332,127.0329,126.2258,126.6343,41994.0
2024-10-15 15:30:00,127.19,127.26,126.58,126.59,95593.0,126.724,126.7938,126.1162,126.1262,95593.0
2024-10-15 15:40:00,126.58,127.33,126.58,127.19,193434.0,126.1162,126.8635,126.1162,126.724,193434.0
2024-10-15 15:50:00,127.1,127.56,126.82,127.45,301439.0,126.6343,127.0927,126.3554,126.9831,301439.0
2024-10-16 09:30:00,130.88,130.88,128.41,128.57,20106.0,130.4005,130.4005,127.9395,128.099,20106.0
2024-10-16 09:40:00,128.65,129.27,127.98,128.41,10536.0,128.1787,128.7964,127.5111,127.9395,10536.0
2024-10-16 09:50:00,128.43,128.65,127.85,128.41,9334.0,127.9595,128.1787,127.3816,127.9395,9334.0
2024-10-16 10:00:00,128.47,129.81,128.43,129.77,47487.0,127.9993,129.3344,127.9595,129.2946,47487.0
2024-10-16 10:10:00,129.94,129.94,129.47,129.47,44816.0,129.4639,129.4639,128.9957,128.9957,44816.0
2024-10-16 10:20:00,129.61,130.04,129.57,129.69,13764.0,129.1351,129.5636,129.0953,129.2149,13764.0
2024-10-16 10:30:00,129.81,129.94,129.04,129.21,18866.0,129.3344,129.4639,128.5672,128.7366,18866.0
2024-10-16 10:40:00,129.38,129.48,128.91,129.33,7959.0,128.906,129.0056,128.4377,128.8562,7959.0
2024-10-16 10:50:00,129.31,129.85,129.22,129.28,7367.0,128.8362,129.3743,128.7466,128.8064,7367.0
2024-10-16 11:00:00,129.27,129.31,128.92,129.31,12923.0,128.7964,128.8362,128.4477,128.8362,12923.0
2024-10-16 11:10:00,129.36,129.73,129.25,129.3,9146.0,128.8861,129.2547,128.7765,128.8263,9146.0
2024-10-16 11:20:00,129.28,129.36,128.97,129.18,9723.0,128.8064,128.8861,128.4975,128.7067,9723.0
2024-10-16 11:30:00,129.04,129.04,128.49,128.69,18418.0,128.5672,128.5672,128.0192,128.2185,18418.0
2024-10-16 11:40:00,128.53,128.72,128.29,128.43,8134.0,128.0591,128.2484,127.82,127.9595,8134.0
2024-10-16 11:50:00,128.53,128.59,128.29,128.39,7719.0,128.0591,128.1189,127.82,127.9196,7719.0
2024-10-16 12:00:00,128.3,128.46,128.13,128.27,10631.0,127.8299,127.9894,127.6606,127.8001,10631.0
2024-10-16 12:10:00,128.24,128.33,127.89,127.89,7734.0,127.7702,127.8598,127.4214,127.4214,7734.0
2024-10-16 12:20:00,127.95,128.03,127.8,127.85,18306.0,127.4812,127.5609,127.3318,127.3816,18306.0
2024-10-16 12:30:00,127.85,127.96,127.49,127.85,20559.0,127.3816,127.4912,127.0229,127.3816,20559.0
2024-10-16 12:40:00,127.86,128.01,127.67,127.73,8718.0,127.3916,127.541,127.2023,127.262,8718.0
2024-10-16 12:50:00,127.68,127.94,127.68,127.94,12887.0,127.2122,127.4713,127.2122,127.4713,12887.0
2024-10-16 13:00:00,127.92,128.01,127.73,127.81,12674.0,127.4513,127.541,127.262,127.3417,12674.0
2024-10-16 13:10:00,127.85,127.9,127.6,127.63,9049.0,127.3816,127.4314,127.1325,127.1624,9049.0
2024-10-16 13:20:00,127.59,127.99,127.59,127.86,9973.0,127.1225,127.5211,127.1225,127.3916,9973.0
2024-10-16 13:30:00,127.86,128.25,127.86,128.06,11246.0,127.3916,127.7801,127.3916,127.5908,11246.0
2024-10-16 13:40:00,128.0,128.21,127.93,127.93,24902.0,127.531,127.7403,127.4613,127.4613,24902.0
2024-10-16 13:50:00,127.93,127.98,127.47,127.61,17155.0,127.4613,127.5111,127.003,127.1425,17155.0
2024-10-16 14:00:00,127.67,127.67,127.32,127.49,15764.0,127.2023,127.2023,126.8535,127.0229,15764.0
2024-10-16 14:10:00,127.47,127.58,127.42,127.48,11201.0,127.003,127.1126,126.9532,127.0129,11201.0
2024-10-16 14:20:00,127.53,127.86,127.48,127.56,10948.0,127.0628,127.3916,127.0129,127.0927,10948.0
2024-10-16 14:30:00,127.52,127.52,127.21,127.26,13777.0,127.0528,127.0528,126.7439,126.7938,13777.0
2024-10-16 14:40:00,127.26,127.4,127.2,127.36,13703.0,126.7938,126.9332,126.734,126.8934,13703.0
2024-10-16 14:50:00,127.42,127.6,127.3,127.43,13945.0,126.9532,127.1325,126.8336,126.9631,13945.0
2024-10-16 15:00:00,127.43,127.58,127.34,127.45,8331.0,126.9631,127.1126,126.8735,126.9831,8331.0
2024-10-16 15:10:00,127.48,127.51,127.19,127.21,14765.0,127.0129,127.0428,126.724,126.7439,14765.0
2024-10-16 15:20:00,127.23,127.24,126.93,126.99,23171.0,126.7639,126.7738,126.465,126.5247,23171.0
2024-10-16 15:30:00,126.99,127.28,126.84,126.86,24833.0,126.5247,126.8137,126.3753,126.3952,24833.0
2024-10-16 15:40:00,126.86,127.1,126.77,126.97,28449.0,126.3952,126.6343,126.3056,126.5048,28449.0
2024-10-16 15:50:00,127.03,127.27,126.9,126.98,95148.0,126.5646,126.8037,126.4351,126.5148,95148.0
2024-10-17 09:30:00,130.39,130.75,127.91,128.7,22206.0,129.9123,130.271,127.4414,128.2285,22206.0
2024-10-17 09:40:00,128.81,130.09,128.8,129.9,18648.0,128.3381,129.6134,128.3281,129.4241,18648.0
2024-10-17 09:50:00,129.91,130.31,128.75,129.16,15595.0,129.434,129.8326,128.2783,128.6868,15595.0
2024-10-17 10:00:00,129.22,129.75,129.0,129.49,15886.0,128.7466,129.2746,128.5274,129.0156,15886.0
2024-10-17 10:10:00,129.37,130.03,129.21,129.94,15685.0,128.896,129.5536,128.7366,129.4639,15685.0
2024-10-17 10:20:00,129.86,130.18,129.56,130.05,22349.0,129.3842,129.7031,129.0853,129.5735,22349.0
2024-10-17 10:30:00,130.06,130.09,129.45,129.81,10202.0,129.5835,129.6134,128.9757,129.3344,10202.0
2024-10-17 10:40:00,129.93,130.15,129.62,129.81,14189.0,129.454,129.6732,129.1451,129.3344,14189.0
2024-10-17 10:50:00,129.73,130.01,129.63,129.97,9936.0,129.2547,129.5337,129.1551,129.4938,9936.0
2024-10-17 11:00:00,129.94,130.15,129.64,130.09,11022.0,129.4639,129.6732,129.165,129.6134,11022.0
2024-10-17 11:10:00,130.08,130.14,129.69,129.8,14943.0,129.6034,129.6632,129.2149,129.3244,14943.0
2024-10-17 11:20:00,129.71,129.85,129.62,129.8,84050.0,129.2348,129.3743,129.1451,129.3244,84050.0
2024-10-17 11:30:00,129.82,129.86,129.57,129.81,7775.0,129.3444,129.3842,129.0953,129.3344,7775.0
2024-10-17 11:40:00,129.81,129.98,129.72,129.98,10307.0,129.3344,129.5038,129.2447,129.5038,10307.0
2024-10-17 11:50:00,129.93,130.16,129.78,130.16,10919.0,129.454,129.6831,129.3045,129.6831,10919.0
2024-10-17 12:00:00,130.1,130.32,130.01,130.16,17077.0,129.6233,129.8425,129.5337,129.6831,17077.0
2024-10-17 12:10:00,130.23,130.39,130.13,130.31,9991.0,129.7529,129.9123,129.6532,129.8326,9991.0
2024-10-17 12:20:00,130.29,130.36,129.78,129.89,44821.0,129.8127,129.8824,129.3045,129.4141,44821.0
2024-10-17 12:30:00,129.89,129.89,129.59,129.83,36236.0,129.4141,129.4141,129.1152,129.3543,36236.0
2024-10-17 12:40:00,129.78,129.97,129.77,129.82,7393.0,129.3045,129.4938,129.2946,129.3444,7393.0
2024-10-17 12:50:00,129.81,129.9,129.59,129.66,8710.0,129.3344,129.4241,129.1152,129.185,8710.0
2024-10-17 13:00:00,129.73,130.0,129.65,129.78,15326.0,129.2547,129.5237,129.175,129.3045,15326.0
2024-10-17 13:10:00,129.79,129.81,129.49,129.57,5535.0,129.3145,129.3344,129.0156,129.0953,5535.0
2024-10-17 13:20:00,129.63,129.78,129.62,129.72,8578.0,129.1551,129.3045,129.1451,129.2447,8578.0
2024-10-17 13:30:00,129.7,129.74,129.3,129.31,4655.0,129.2248,129.2647,128.8263,128.8362,4655.0
2024-10-17 13:40:00,129.29,129.38,129.15,129.25,12223.0,128.8163,128.906,128.6768,128.7765,12223.0
2024-10-17 13:50:00,129.2,129.33,129.14,129.19,7026.0,128.7266,128.8562,128.6669,128.7167,7026.0
2024-10-17 14:00:00,129.17,129.26,128.76,128.81,17794.0,128.6968,128.7864,128.2883,128.3381,17794.0
2024-10-17 14:10:00,128.75,129.2,128.53,128.54,22050.0,128.2783,128.7266,128.0591,128.0691,22050.0
2024-10-17 14:20:00,128.47,128.52,128.29,128.4,8632.0,127.9993,128.0491,127.82,127.9296,8632.0
2024-10-17 14:30:00,128.34,128.52,128.11,128.18,14209.0,127.8698,128.0491,127.6406,127.7104,14209.0
2024-10-17 14:40:00,128.2,128.37,127.97,128.28,11667.0,127.7303,127.8997,127.5012,127.81,11667.0
2024-10-17 14:50:00,128.25,128.42,128.12,128.31,44305.0,127.7801,127.9495,127.6506,127.8399,44305.0
2024-10-17 15:00:00,128.31,128.72,128.19,128.72,8556.0,127.8399,128.2484,127.7203,128.2484,8556.0
2024-10-17 15:10:00,128.77,128.81,128.45,128.59,7636.0,128.2982,128.3381,127.9794,128.1189,7636.0
2024-10-17 15:20:00,128.56,128.58,128.17,128.17,16882.0,128.089,128.1089,127.7004,127.7004,16882.0
2024-10-17 15:30:00,128.21,128.41,127.95,127.98,21080.0,127.7403,127.9395,127.4812,127.5111,21080.0
2024-10-17 15:40:00,127.96,128.3,127.89,127.89,26651.0,127.4912,127.8299,127.4214,127.4214,26651.0
2024-10-17 15:50:00,127.9,127.99,127.12,127.21,171543.0,127.4314,127.5211,126.6543,126.7439,171543.0
2024-10-18 09:30:00,128.37,128.37,127.21,127.35,67516.0,127.8997,127.8997,126.7439,126.8834,67516.0
2024-10-18 09:40:00,127.11,128.14,127.11,127.5,24182.0,126.6443,127.6705,126.6443,127.0329,24182.0
2024-10-18 09:50:00,127.57,127.73,126.89,127.13,14727.0,127.1026,127.262,126.4251,126.6642,14727.0
2024-10-18 10:00:00,127.13,127.56,126.97,127.45,23840.0,126.6642,127.0927,126.5048,126.9831,23840.0
2024-10-18 10:10:00,127.5,127.5,126.75,126.98,10060.0,127.0329,127.0329,126.2856,126.5148,10060.0
2024-10-18 10:20:00,127.08,127.25,126.95,127.21,7864.0,126.6144,126.7838,126.4849,126.7439,7864.0
2024-10-18 10:30:00,127.25,127.27,126.68,126.82,33685.0,126.7838,126.8037,126.2159,126.3554,33685.0
2024-10-18 10:40:00,126.82,126.88,126.59,126.67,16965.0,126.3554,126.4151,126.1262,126.2059,16965.0
2024-10-18 10:50:00,126.6,126.64,126.02,126.28,18639.0,126.1362,126.176,125.5583,125.8173,18639.0
2024-10-18 11:00:00,126.19,126.47,126.07,126.47,16146.0,125.7277,126.0066,125.6081,126.0066,16146.0
2024-10-18 11:10:00,126.45,126.47,126.22,126.37,10075.0,125.9867,126.0066,125.7576,125.907,10075.0
2024-10-18 11:20:00,126.36,126.5,126.15,126.28,31105.0,125.8971,126.0365,125.6878,125.8173,31105.0
2024-10-18 11:30:00,126.28,126.39,126.04,126.07,11115.0,125.8173,125.9269,125.5782,125.6081,11115.0
2024-10-18 11:40:00,126.04,126.05,125.82,125.92,11166.0,125.5782,125.5882,125.359,125.4587,11166.0
2024-10-18 11:50:00,125.93,126.19,125.86,126.12,4997.0,125.4686,125.7277,125.3989,125.6579,4997.0
2024-10-18 12:00:00,126.12,126.12,125.86,125.87,5242.0,125.6579,125.6579,125.3989,125.4088,5242.0
2024-10-18 12:10:00,125.87,126.12,125.69,126.12,9335.0,125.4088,125.6579,125.2295,125.6579,9335.0
2024-10-18 12:20:00,126.12,126.27,126.05,126.13,7330.0,125.6579,125.8074,125.5882,125.6679,7330.0
2024-10-18 12:30:00,126.08,126.22,126.06,126.07,5126.0,125.6181,125.7576,125.5982,125.6081,5126.0
2024-10-18 12:40:00,126.04,126.12,125.91,125.95,6776.0,125.5782,125.6579,125.4487,125.4886,6776.0
2024-10-18 12:50:00,125.89,126.0,125.74,125.8,11177.0,125.4288,125.5384,125.2793,125.3391,11177.0
2024-10-18 13:00:00,125.78,125.85,125.52,125.64,7695.0,125.3192,125.3889,125.0601,125.1797,7695.0
2024-10-18 13:10:00,125.62,125.76,125.44,125.71,8245.0,125.1598,125.2993,124.9804,125.2494,8245.0
2024-10-18 13:20:00,125.62,125.76,125.59,125.62,7397.0,125.1598,125.2993,125.1299,125.1598,7397.0
2024-10-18 13:30:00,125.64,125.82,125.62,125.78,10154.0,125.1797,125.359,125.1598,125.3192,10154.0
2024-10-18 13:40:00,125.78,125.84,125.67,125.78,5894.0,125.3192,125.379,125.2096,125.3192,5894.0
2024-10-18 13:50:00,125.79,125.79,125.53,125.6,9213.0,125.3291,125.3291,125.0701,125.1398,9213.0
2024-10-18 14:00:00,125.58,125.58,125.23,125.38,8599.0,125.1199,125.1199,124.7712,124.9206,8599.0
2024-10-18 14:10:00,125.5,125.7,125.45,125.68,9818.0,125.0402,125.2395,124.9904,125.2195,9818.0
2024-10-18 14:20:00,125.71,125.72,125.37,125.5,21105.0,125.2494,125.2594,124.9107,125.0402,21105.0
2024-10-18 14:30:00,125.58,125.83,125.53,125.83,18887.0,125.1199,125.369,125.0701,125.369,18887.0
2024-10-18 14:40:00,125.83,125.84,125.71,125.75,4303.0,125.369,125.379,125.2494,125.2893,4303.0
2024-10-18 14:50:00,125.73,125.76,125.59,125.63,8521.0,125.2694,125.2993,125.1299,125.1697,8521.0
2024-10-18 15:00:00,125.63,125.93,125.55,125.9,12995.0,125.1697,125.4686,125.09,125.4387,12995.0
2024-10-18 15:10:00,125.9,126.22,125.72,126.21,17273.0,125.4387,125.7576,125.2594,125.7476,17273.0
2024-10-18 15:20:00,126.21,126.42,126.16,126.42,16754.0,125.7476,125.9568,125.6978,125.9568,16754.0
2024-10-18 15:30:00,126.34,126.35,125.83,125.88,21938.0,125.8771,125.8871,125.369,125.4188,21938.0
2024-10-18 15:40:00,125.83,125.94,125.68,125.69,29497.0,125.369,125.4786,125.2195,125.2295,29497.0
2024-10-18 15:50:00,125.75,126.16,125.48,126.03,170806.0,125.2893,125.6978,125.0203,125.5683,170806.0
2024-10-21 09:30:00,125.69,125.88,124.53,125.22,19034.0,125.2295,125.4188,124.0738,124.7612,19034.0
2024-10-21 09:40:00,125.25,125.51,124.9,125.51,32388.0,124.7911,125.0502,124.4424,125.0502,32388.0
2024-10-21 09:50:00,125.45,125.95,125.44,125.72,106867.0,124.9904,125.4886,124.9804,125.2594,106867.0
2024-10-21 10:00:00,125.71,126.39,125.59,125.96,101266.0,125.2494,125.9269,125.1299,125.4985,101266.0
2024-10-21 10:10:00,125.96,126.05,125.7,125.94,32814.0,125.4985,125.5882,125.2395,125.4786,32814.0
2024-10-21 10:20:00,125.96,125.96,125.51,125.67,51693.0,125.4985,125.4985,125.0502,125.2096,51693.0
2024-10-21 10:30:00,125.72,125.72,125.04,125.13,16509.0,125.2594,125.2594,124.5819,124.6716,16509.0
2024-10-21 10:40:00,125.06,125.26,124.75,125.18,44445.0,124.6018,124.8011,124.293,124.7214,44445.0
2024-10-21 10:50:00,125.19,125.59,125.1,125.43,122517.0,124.7313,125.1299,124.6417,124.9705,122517.0
2024-10-21 11:00:00,125.39,125.59,124.95,125.0,18610.0,124.9306,125.1299,124.4922,124.542,18610.0
2024-10-21 11:10:00,125.05,125.41,125.0,125.19,64892.0,124.5919,124.9505,124.542,124.7313,64892.0
2024-10-21 11:20:00,125.23,125.26,124.97,125.21,12189.0,124.7712,124.8011,124.5121,124.7513,12189.0
2024-10-21 11:30:00,125.16,125.37,125.11,125.35,5290.0,124.7014,124.9107,124.6516,124.8908,5290.0
2024-10-21 11:40:00,125.44,125.66,125.44,125.56,7318.0,124.9804,125.1996,124.9804,125.1,7318.0
2024-10-21 11:50:00,125.63,125.64,125.36,125.56,7160.0,125.1697,125.1797,124.9007,125.1,7160.0
2024-10-21 12:00:00,125.62,125.66,125.43,125.47,9203.0,125.1598,125.1996,124.9705,125.0103,9203.0
2024-10-21 12:10:00,125.48,125.56,125.38,125.51,4453.0,125.0203,125.1,124.9206,125.0502,4453.0
2024-10-21 12:20:00,125.51,125.51,125.11,125.13,6998.0,125.0502,125.0502,124.6516,124.6716,6998.0
2024-10-21 12:30:00,125.17,125.3,124.98,125.09,4422.0,124.7114,124.8409,124.5221,124.6317,4422.0
2024-10-21 12:40:00,125.19,125.2,125.0,125.01,3758.0,124.7313,124.7413,124.542,124.552,3758.0
2024-10-21 12:50:00,125.09,125.36,125.07,125.21,7770.0,124.6317,124.9007,124.6118,124.7513,7770.0
2024-10-21 13:00:00,125.16,125.25,125.12,125.15,4779.0,124.7014,124.7911,124.6616,124.6915,4779.0
2024-10-21 13:10:00,125.2,125.57,125.19,125.44,6770.0,124.7413,125.1099,124.7313,124.9804,6770.0
2024-10-21 13:20:00,125.41,125.69,125.31,125.49,8755.0,124.9505,125.2295,124.8509,125.0302,8755.0
2024-10-21 13:30:00,125.54,125.61,125.46,125.58,9767.0,125.0801,125.1498,125.0003,125.1199,9767.0
2024-10-21 13:40:00,125.55,125.58,125.48,125.56,11067.0,125.09,125.1199,125.0203,125.1,11067.0
2024-10-21 13:50:00,125.52,125.56,125.46,125.47,7815.0,125.0601,125.1,125.0003,125.0103,7815.0
2024-10-21 14:00:00,125.51,125.62,125.35,125.48,68003.0,125.0502,125.1598,124.8908,125.0203,68003.0
2024-10-21 14:10:00,125.49,125.8,125.49,125.67,37423.0,125.0302,125.3391,125.0302,125.2096,37423.0
2024-10-21 14:20:00,125.7,125.72,125.41,125.61,23771.0,125.2395,125.2594,124.9505,125.1498,23771.0
2024-10-21 14:30:00,125.6,125.62,125.4,125.49,20403.0,125.1398,125.1598,124.9406,125.0302,20403.0
2024-10-21 14:40:00,125.5,125.51,125.28,125.46,21887.0,125.0402,125.0502,124.821,125.0003,21887.0
2024-10-21 14:50:00,125.47,125.53,125.3,125.45,151934.0,125.0103,125.0701,124.8409,124.9904,151934.0
2024-10-21 15:00:00,125.49,125.53,125.32,125.5,19062.0,125.0302,125.0701,124.8609,125.0402,19062.0
2024-10-21 15:10:00,125.53,125.61,125.45,125.55,28960.0,125.0701,125.1498,124.9904,125.09,28960.0
2024-10-21 15:20:00,125.55,125.55,125.32,125.41,16604.0,125.09,125.09,124.8609,124.9505,16604.0
2024-10-21 15:30:00,125.39,125.63,125.38,125.5,64422.0,124.9306,125.1697,124.9206,125.0402,64422.0
2024-10-21 15:40:00,125.5,125.61,125.43,125.6,101176.0,125.0402,125.1498,124.9705,125.1398,101176.0
2024-10-21 15:50:00,125.63,126.02,125.55,125.93,229373.0,125.1697,125.5583,125.09,125.4686,229373.0
2024-10-22 09:30:00,125.74,126.26,125.22,126.0,124607.0,125.2793,125.7974,124.7612,125.5384,124607.0
2024-10-22 09:40:00,125.83,125.89,125.29,125.33,78122.0,125.369,125.4288,124.831,124.8708,78122.0
2024-10-22 09:50:00,125.34,125.49,124.96,125.39,36026.0,124.8808,125.0302,124.5022,124.9306,36026.0
2024-10-22 10:00:00,125.38,125.8,125.01,125.5,73627.0,124.9206,125.3391,124.552,125.0402,73627.0
2024-10-22 10:10:00,125.47,125.98,125.41,125.79,21382.0,125.0103,125.5184,124.9505,125.3291,21382.0
2024-10-22 10:20:00,125.79,126.25,125.7,126.01,38505.0,125.3291,125.7875,125.2395,125.5483,38505.0
2024-10-22 10:30:00,126.0,126.08,125.82,125.96,23519.0,125.5384,125.6181,125.359,125.4985,23519.0
2024-10-22 10:40:00,125.94,126.0,125.74,125.9,14338.0,125.4786,125.5384,125.2793,125.4387,14338.0
2024-10-22 10:50:00,125.9,126.1,125.84,125.92,41202.0,125.4387,125.638,125.379,125.4587,41202.0
2024-10-22 11:00:00,125.93,126.01,125.47,125.51,13674.0,125.4686,125.5483,125.0103,125.0502,13674.0
2024-10-22 11:10:00,125.51,125.6,125.34,125.41,18547.0,125.0502,125.1398,124.8808,124.9505,18547.0
2024-10-22 11:20:00,125.41,125.68,125.31,125.67,13648.0,124.9505,125.2195,124.8509,125.2096,13648.0
2024-10-22 11:30:00,125.65,125.7,125.26,125.27,30747.0,125.1897,125.2395,124.8011,124.811,30747.0
2024-10-22 11:40:00,125.27,125.47,125.26,125.42,9160.0,124.811,125.0103,124.8011,124.9605,9160.0
2024-10-22 11:50:00,125.4,125.41,125.27,125.32,7939.0,124.9406,124.9505,124.811,124.8609,7939.0
2024-10-22 12:00:00,125.29,125.3,125.11,125.13,17511.0,124.831,124.8409,124.6516,124.6716,17511.0
2024-10-22 12:10:00,125.18,125.4,125.13,125.31,10047.0,124.7214,124.9406,124.6716,124.8509,10047.0
2024-10-22 12:20:00,125.28,125.36,125.1,125.28,21212.0,124.821,124.9007,124.6417,124.821,21212.0
2024-10-22 12:30:00,125.3,125.44,125.08,125.14,23487.0,124.8409,124.9804,124.6217,124.6815,23487.0
2024-10-22 12:40:00,125.14,125.28,125.0,125.18,21812.0,124.6815,124.821,124.542,124.7214,21812.0
2024-10-22 12:50:00,125.25,125.35,125.21,125.32,20000.0,124.7911,124.8908,124.7513,124.8609,20000.0
2024-10-22 13:00:00,125.29,125.51,125.23,125.51,54914.0,124.831,125.0502,124.7712,125.0502,54914.0
2024-10-22 13:10:00,125.52,125.57,125.34,125.57,8847.0,125.0601,125.1099,124.8808,125.1099,8847.0
2024-10-22 13:20:00,125.56,125.59,125.44,125.49,8944.0,125.1,125.1299,124.9804,125.0302,8944.0
2024-10-22 13:30:00,125.49,125.7,125.44,125.69,19931.0,125.0302,125.2395,124.9804,125.2295,19931.0
2024-10-22 13:40:00,125.69,125.92,125.67,125.92,24567.0,125.2295,125.4587,125.2096,125.4587,24567.0
2024-10-22 13:50:00,125.9,125.98,125.86,125.98,20643.0,125.4387,125.5184,125.3989,125.5184,20643.0
2024-10-22 14:00:00,125.91,125.95,125.77,125.81,12189.0,125.4487,125.4886,125.3092,125.3491,12189.0
2024-10-22 14:10:00,125.78,125.78,125.48,125.56,22313.0,125.3192,125.3192,125.0203,125.1,22313.0
2024-10-22 14:20:00,125.55,125.61,125.46,125.59,14243.0,125.09,125.1498,125.0003,125.1299,14243.0
2024-10-22 14:30:00,125.61,125.64,125.5,125.53,20350.0,125.1498,125.1797,125.0402,125.0701,20350.0
2024-10-22 14:40:00,125.56,125.67,125.55,125.64,8271.0,125.1,125.2096,125.09,125.1797,8271.0
2024-10-22 14:50:00,125.64,125.64,125.36,125.37,66953.0,125.1797,125.1797,124.9007,124.9107,66953.0
2024-10-22 15:00:00,125.37,125.58,125.37,125.46,26883.0,124.9107,125.1199,124.9107,125.0003,26883.0
2024-10-22 15:10:00,125.47,125.66,125.43,125.62,42985.0,125.0103,125.1996,124.9705,125.1598,42985.0
2024-10-22 15:20:00,125.59,125.59,125.37,125.52,40613.0,125.1299,125.1299,124.9107,125.0601,40613.0
2024-10-22 15:30:00,125.52,125.58,125.38,125.4,38448.0,125.0601,125.1199,124.9206,124.9406,38448.0
2024-10-22 15:40:00,125.43,125.87,125.42,125.79,61406.0,124.9705,125.4088,124.9605,125.3291,61406.0
2024-10-22 15:50:00,125.84,125.94,125.21,125.32,184167.0,125.379,125.4786,124.7513,124.8609,184167.0
2024-10-23 09:30:00,124.61,125.81,124.61,125.6,55290.0,124.1535,125.3491,124.1535,125.1398,55290.0
2024-10-23 09:40:00,125.77,125.77,125.35,125.63,91422.0,125.3092,125.3092,124.8908,125.1697,91422.0
2024-10-23 09:50:00,125.7,126.55,125.7,126.28,18187.0,125.2395,126.0864,125.2395,125.8173,18187.0
2024-10-23 10:00:00,126.32,126.36,125.62,126.16,9068.0,125.8572,125.8971,125.1598,125.6978,9068.0
2024-10-23 10:10:00,126.13,126.49,125.5,125.53,45375.0,125.6679,126.0266,125.0402,125.0701,45375.0
2024-10-23 10:20:00,125.41,126.15,125.33,126.1,46078.0,124.9505,125.6878,124.8708,125.638,46078.0
2024-10-23 10:30:00,126.1,126.14,125.74,125.75,16650.0,125.638,125.6779,125.2793,125.2893,16650.0
2024-10-23 10:40:00,125.8,126.12,125.75,125.84,7400.0,125.3391,125.6579,125.2893,125.379,7400.0
2024-10-23 10:50:00,125.8,125.9,125.4,125.64,22603.0,125.3391,125.4387,124.9406,125.1797,22603.0
2024-10-23 11:00:00,125.61,125.9,125.52,125.6,21780.0,125.1498,125.4387,125.0601,125.1398,21780.0
2024-10-23 11:10:00,125.6,125.65,125.12,125.22,23143.0,125.1398,125.1897,124.6616,124.7612,23143.0
2024-10-23 11:20:00,125.28,125.45,125.09,125.11,18854.0,124.821,124.9904,124.6317,124.6516,18854.0
2024-10-23 11:30:00,125.11,125.36,125.05,125.23,8139.0,124.6516,124.9007,124.5919,124.7712,8139.0
2024-10-23 11:40:00,125.27,125.62,125.2,125.49,6673.0,124.811,125.1598,124.7413,125.0302,6673.0
2024-10-23 11:50:00,125.51,125.67,125.21,125.44,15126.0,125.0502,125.2096,124.7513,124.9804,15126.0
2024-10-23 12:00:00,125.4,125.4,124.99,125.12,15591.0,124.9406,124.9406,124.5321,124.6616,15591.0
2024-10-23 12:10:00,125.16,125.31,124.93,124.98,11657.0,124.7014,124.8509,124.4723,124.5221,11657.0
2024-10-23 12:20:00,124.98,125.03,124.75,124.78,16709.0,124.5221,124.5719,124.293,124.3228,16709.0
2024-10-23 12:30:00,124.77,125.12,124.67,124.91,47121.0,124.3129,124.6616,124.2132,124.4524,47121.0
2024-10-23 12:40:00,124.91,124.91,124.54,124.62,20042.0,124.4524,124.4524,124.0837,124.1634,20042.0
2024-10-23 12:50:00,124.69,124.69,124.26,124.49,18387.0,124.2332,124.2332,123.8047,124.0339,18387.0
2024-10-23 13:00:00,124.48,124.71,124.39,124.45,60024.0,124.0239,124.2531,123.9343,123.994,60024.0
2024-10-23 13:10:00,124.42,124.55,123.97,124.2,17533.0,123.9642,124.0937,123.5158,123.745,17533.0
2024-10-23 13:20:00,124.21,124.26,123.89,124.21,11274.0,123.7549,123.8047,123.4361,123.7549,11274.0
2024-10-23 13:30:00,124.21,124.34,124.01,124.13,34045.0,123.7549,123.8845,123.5557,123.6752,34045.0
2024-10-23 13:40:00,124.17,124.17,123.58,123.7,32826.0,123.7151,123.7151,123.1272,123.2468,32826.0
2024-10-23 13:50:00,123.7,123.71,123.37,123.42,34174.0,123.2468,123.2568,122.918,122.9678,34174.0
2024-10-23 14:00:00,123.48,123.48,122.81,123.04,21813.0,123.0276,123.0276,122.3601,122.5892,21813.0
2024-10-23 14:10:00,122.97,123.0,122.53,122.54,23111.0,122.5195,122.5494,122.0811,122.091,23111.0
2024-10-23 14:20:00,122.61,123.04,122.57,122.87,22418.0,122.1608,122.5892,122.1209,122.4198,22418.0
2024-10-23 14:30:00,122.83,123.48,122.83,123.18,33079.0,122.38,123.0276,122.38,122.7287,33079.0
2024-10-23 14:40:00,123.21,123.64,123.12,123.53,31828.0,122.7586,123.187,122.6689,123.0774,31828.0
2024-10-23 14:50:00,123.48,123.58,123.27,123.58,50937.0,123.0276,123.1272,122.8184,123.1272,50937.0
2024-10-23 15:00:00,123.55,123.62,123.41,123.48,30847.0,123.0973,123.1671,122.9579,123.0276,30847.0
2024-10-23 15:10:00,123.54,123.82,123.24,123.62,75370.0,123.0874,123.3664,122.7885,123.1671,75370.0
2024-10-23 15:20:00,123.59,124.21,123.57,123.91,53617.0,123.1372,123.7549,123.1173,123.456,53617.0
2024-10-23 15:30:00,123.87,124.3,123.82,124.3,121472.0,123.4162,123.8446,123.3664,123.8446,121472.0
2024-10-23 15:40:00,124.29,124.39,123.91,124.29,120211.0,123.8346,123.9343,123.456,123.8346,120211.0
2024-10-23 15:50:00,124.43,124.6,124.18,124.59,162519.0,123.9741,124.1435,123.725,124.1335,162519.0
2024-10-24 09:30:00,118.2,118.3,112.77,112.99,241932.0,117.7669,117.8666,112.3568,112.576,241932.0
2024-10-24 09:40:00,113.24,113.91,111.96,112.69,169766.0,112.8251,113.4927,111.5498,112.2771,169766.0
2024-10-24 09:50:00,112.72,115.42,112.48,114.37,287854.0,112.307,114.9971,112.0679,113.951,287854.0
2024-10-24 10:00:00,114.29,115.03,113.9,113.97,197546.0,113.8713,114.6086,113.4827,113.5524,197546.0
2024-10-24 10:10:00,113.84,114.43,112.85,114.25,174948.0,113.4229,114.0108,112.4365,113.8314,174948.0
2024-10-24 10:20:00,114.25,114.77,113.88,114.66,108290.0,113.8314,114.3495,113.4628,114.2399,108290.0
2024-10-24 10:30:00,114.66,115.62,114.65,114.89,180039.0,114.2399,115.1964,114.23,114.4691,180039.0
2024-10-24 10:40:00,114.85,114.89,113.51,113.62,278189.0,114.4292,114.4691,113.0941,113.2037,278189.0
2024-10-24 10:50:00,113.62,114.03,113.37,113.51,110711.0,113.2037,113.6122,112.9546,113.0941,110711.0
2024-10-24 11:00:00,113.55,114.01,113.41,113.59,96689.0,113.134,113.5923,112.9945,113.1738,96689.0
2024-10-24 11:10:00,113.64,114.26,113.63,114.16,56988.0,113.2237,113.8414,113.2137,113.7417,56988.0
2024-10-24 11:20:00,114.12,114.31,113.69,113.74,149034.0,113.7019,113.8912,113.2735,113.3233,149034.0
2024-10-24 11:30:00,113.68,113.72,113.27,113.41,68545.0,113.2635,113.3034,112.855,112.9945,68545.0
2024-10-24 11:40:00,113.36,113.5,112.93,113.0,74071.0,112.9447,113.0842,112.5163,112.586,74071.0
2024-10-24 11:50:00,113.02,113.36,112.82,112.82,49116.0,112.6059,112.9447,112.4067,112.4067,49116.0
2024-10-24 12:00:00,112.82,112.85,112.3,112.55,49132.0,112.4067,112.4365,111.8886,112.1376,49132.0
2024-10-24 12:10:00,112.63,112.93,112.35,112.81,37095.0,112.2174,112.5163,111.9384,112.3967,37095.0
2024-10-24 12:20:00,112.82,113.43,112.77,113.34,25762.0,112.4067,113.0144,112.3568,112.9248,25762.0
2024-10-24 12:30:00,113.34,113.73,113.34,113.59,92684.0,112.9248,113.3133,112.9248,113.1738,92684.0
2024-10-24 12:40:00,113.59,113.7,112.97,113.1,133134.0,113.1738,113.2834,112.5561,112.6856,133134.0
2024-10-24 12:50:00,113.13,113.13,112.6,112.65,61255.0,112.7155,112.7155,112.1875,112.2373,61255.0
2024-10-24 13:00:00,112.64,113.32,112.39,112.95,62314.0,112.2273,112.9048,111.9782,112.5362,62314.0
2024-10-24 13:10:00,112.93,113.03,111.91,112.15,83938.0,112.5163,112.6159,111.5,111.7391,83938.0
2024-10-24 13:20:00,112.13,112.29,111.96,112.29,59869.0,111.7192,111.8786,111.5498,111.8786,59869.0
2024-10-24 13:30:00,112.28,112.87,112.27,112.52,42422.0,111.8686,112.4565,111.8587,112.1078,42422.0
2024-10-24 13:40:00,112.51,112.51,111.71,111.79,62754.0,112.0978,112.0978,111.3007,111.3804,62754.0
2024-10-24 13:50:00,111.8,111.83,111.4,111.65,43022.0,111.3904,111.4203,110.9919,111.2409,43022.0
2024-10-24 14:00:00,111.65,111.81,111.2,111.21,58137.0,111.2409,111.4004,110.7926,110.8026,58137.0
2024-10-24 14:10:00,111.2,111.4,110.78,110.83,56830.0,110.7926,110.9919,110.3741,110.4239,56830.0
2024-10-24 14:20:00,111.0,111.0,110.25,110.25,109089.0,110.5933,110.5933,109.8461,109.8461,109089.0
2024-10-24 14:30:00,110.25,110.31,109.63,110.04,160473.0,109.8461,109.9059,109.2283,109.6368,160473.0
2024-10-24 14:40:00,109.99,110.03,109.53,109.85,87536.0,109.587,109.6269,109.1287,109.4475,87536.0
2024-10-24 14:50:00,109.87,110.16,109.57,110.12,54110.0,109.4675,109.7564,109.1686,109.7166,54110.0
2024-10-24 15:00:00,110.12,111.03,109.85,110.66,77636.0,109.7166,110.6232,109.4475,110.2546,77636.0
2024-10-24 15:10:00,110.66,111.24,110.58,111.0,189230.0,110.2546,110.8324,110.1749,110.5933,189230.0
2024-10-24 15:20:00,111.05,111.47,110.16,110.28,124267.0,110.6431,111.0616,109.7564,109.876,124267.0
2024-10-24 15:30:00,110.28,110.81,110.16,110.48,132616.0,109.876,110.404,109.7564,110.0752,132616.0
2024-10-24 15:40:00,110.51,111.02,110.16,110.97,236752.0,110.1051,110.6133,109.7564,110.5634,236752.0
2024-10-24 15:50:00,111.0,111.21,110.44,110.75,663869.0,110.5933,110.8026,110.0354,110.3442,663869.0
2024-10-25 09:30:00,111.19,112.49,110.99,111.22,78780.0,110.7826,112.0779,110.5834,110.8125,78780.0
2024-10-25 09:40:00,111.25,112.45,111.25,112.07,44183.0,110.8424,112.038,110.8424,111.6594,44183.0
2024-10-25 09:50:00,112.04,112.23,111.6,112.13,36778.0,111.6295,111.8188,111.1911,111.7192,36778.0
2024-10-25 10:00:00,112.2,112.98,112.2,112.57,76378.0,111.7889,112.5661,111.7889,112.1576,76378.0
2024-10-25 10:10:00,112.59,112.76,112.05,112.3,83207.0,112.1775,112.3469,111.6395,111.8886,83207.0
2024-10-25 10:20:00,112.33,112.87,112.33,112.7,52980.0,111.9185,112.4565,111.9185,112.2871,52980.0
2024-10-25 10:30:00,112.67,112.67,112.14,112.36,45477.0,112.2572,112.2572,111.7292,111.9483,45477.0
2024-10-25 10:40:00,112.43,112.88,112.18,112.85,60503.0,112.0181,112.4664,111.769,112.4365,60503.0
2024-10-25 10:50:00,112.9,113.16,112.69,112.79,44862.0,112.4864,112.7454,112.2771,112.3768,44862.0
2024-10-25 11:00:00,112.83,113.18,112.76,113.0,54053.0,112.4166,112.7653,112.3469,112.586,54053.0
2024-10-25 11:10:00,113.0,113.52,112.96,113.4,28082.0,112.586,113.1041,112.5461,112.9845,28082.0
2024-10-25 11:20:00,113.34,113.41,112.87,112.93,24978.0,112.9248,112.9945,112.4565,112.5163,24978.0
2024-10-25 11:30:00,112.97,113.21,112.92,112.93,25003.0,112.5561,112.7952,112.5063,112.5163,25003.0
2024-10-25 11:40:00,112.97,113.31,112.92,113.05,30386.0,112.5561,112.8949,112.5063,112.6358,30386.0
2024-10-25 11:50:00,113.05,113.13,112.83,112.9,26045.0,112.6358,112.7155,112.4166,112.4864,26045.0
2024-10-25 12:00:00,112.88,112.97,112.64,112.97,37180.0,112.4664,112.5561,112.2273,112.5561,37180.0
2024-10-25 12:10:00,112.98,113.2,112.82,112.82,30001.0,112.5661,112.7853,112.4067,112.4067,30001.0
2024-10-25 12:20:00,112.8,113.0,112.76,112.95,40841.0,112.3867,112.586,112.3469,112.5362,40841.0
2024-10-25 12:30:00,112.94,112.95,112.71,112.89,25637.0,112.5262,112.5362,112.2971,112.4764,25637.0
2024-10-25 12:40:00,112.86,112.91,112.75,112.89,27929.0,112.4465,112.4963,112.3369,112.4764,27929.0
2024-10-25 12:50:00,112.91,113.29,112.9,113.11,68494.0,112.4963,112.8749,112.4864,112.6956,68494.0
2024-10-25 13:00:00,113.1,113.36,113.04,113.27,48432.0,112.6856,112.9447,112.6259,112.855,48432.0
2024-10-25 13:10:00,113.26,113.35,113.06,113.12,52008.0,112.845,112.9347,112.6458,112.7056,52008.0
2024-10-25 13:20:00,113.1,113.33,112.97,113.17,75085.0,112.6856,112.9148,112.5561,112.7554,75085.0
2024-10-25 13:30:00,113.13,113.17,112.81,112.94,60152.0,112.7155,112.7554,112.3967,112.5262,60152.0
2024-10-25 13:40:00,112.9,113.08,112.53,113.08,68665.0,112.4864,112.6657,112.1177,112.6657,68665.0
2024-10-25 13:50:00,113.06,113.14,112.45,112.47,133963.0,112.6458,112.7255,112.038,112.0579,133963.0
2024-10-25 14:00:00,112.46,112.6,112.06,112.1,56687.0,112.048,112.1875,111.6494,111.6893,56687.0
2024-10-25 14:10:00,112.06,112.35,111.98,112.34,35677.0,111.6494,111.9384,111.5697,111.9284,35677.0
2024-10-25 14:20:00,112.34,112.39,111.97,112.18,29535.0,111.9284,111.9782,111.5598,111.769,29535.0
2024-10-25 14:30:00,112.13,112.29,111.94,112.2,23776.0,111.7192,111.8786,111.5299,111.7889,23776.0
2024-10-25 14:40:00,112.17,112.2,112.02,112.09,21021.0,111.759,111.7889,111.6096,111.6793,21021.0
2024-10-25 14:50:00,112.11,112.34,112.07,112.24,37772.0,111.6993,111.9284,111.6594,111.8288,37772.0
2024-10-25 15:00:00,112.22,112.34,112.05,112.28,31856.0,111.8089,111.9284,111.6395,111.8686,31856.0
2024-10-25 15:10:00,112.24,112.27,111.93,112.04,39825.0,111.8288,111.8587,111.5199,111.6295,39825.0
2024-10-25 15:20:00,112.02,112.28,111.96,112.15,40850.0,111.6096,111.8686,111.5498,111.7391,40850.0
2024-10-25 15:30:00,112.14,112.56,112.05,112.43,59722.0,111.7292,112.1476,111.6395,112.0181,59722.0
2024-10-25 15:40:00,112.43,112.77,112.21,112.54,112773.0,112.0181,112.3568,111.7989,112.1277,112773.0
2024-10-25 15:50:00,112.57,112.57,111.56,111.78,258850.0,112.1576,112.1576,111.1513,111.3705,258850.0
2024-10-28 09:30:00,111.85,112.14,111.05,111.64,34631.0,111.4402,111.7292,110.6431,111.231,34631.0
2024-10-28 09:40:00,111.8,111.91,111.04,111.31,39661.0,111.3904,111.5,110.6332,110.9022,39661.0
2024-10-28 09:50:00,111.52,111.77,111.26,111.26,29321.0,111.1114,111.3605,110.8524,110.8524,29321.0
2024-10-28 10:00:00,111.41,111.92,111.11,111.9,14564.0,111.0018,111.51,110.7029,111.49,14564.0
2024-10-28 10:10:00,111.89,111.89,111.5,111.53,69707.0,111.4801,111.4801,111.0915,111.1214,69707.0
2024-10-28 10:20:00,111.62,112.01,111.54,111.83,20950.0,111.2111,111.5996,111.1313,111.4203,20950.0
2024-10-28 10:30:00,111.79,111.98,111.11,111.39,39409.0,111.3804,111.5697,110.7029,110.9819,39409.0
2024-10-28 10:40:00,111.43,111.68,111.27,111.27,28301.0,111.0218,111.2708,110.8623,110.8623,28301.0
2024-10-28 10:50:00,111.27,111.27,110.84,110.93,29482.0,110.8623,110.8623,110.4339,110.5236,29482.0
2024-10-28 11:00:00,110.94,111.13,110.8,110.96,30195.0,110.5335,110.7229,110.3941,110.5535,30195.0
2024-10-28 11:10:00,110.93,111.36,110.77,111.28,77297.0,110.5236,110.952,110.3642,110.8723,77297.0
2024-10-28 11:20:00,111.21,111.31,110.94,110.94,22204.0,110.8026,110.9022,110.5335,110.5335,22204.0
2024-10-28 11:30:00,110.95,111.01,110.61,110.76,26703.0,110.5435,110.6033,110.2048,110.3542,26703.0
2024-10-28 11:40:00,110.76,110.89,110.54,110.86,18752.0,110.3542,110.4837,110.135,110.4538,18752.0
2024-10-28 11:50:00,110.84,110.9,110.6,110.67,20614.0,110.4339,110.4937,110.1948,110.2645,20614.0
2024-10-28 12:00:00,110.59,110.9,110.47,110.9,17011.0,110.1848,110.4937,110.0653,110.4937,17011.0
2024-10-28 12:10:00,110.87,110.92,110.78,110.88,13067.0,110.4638,110.5136,110.3741,110.4738,13067.0
2024-10-28 12:20:00,110.9,110.93,110.62,110.68,18258.0,110.4937,110.5236,110.2147,110.2745,18258.0
2024-10-28 12:30:00,110.7,110.7,110.44,110.56,20709.0,110.2944,110.2944,110.0354,110.1549,20709.0
2024-10-28 12:40:00,110.53,110.72,110.39,110.52,26854.0,110.125,110.3144,109.9856,110.1151,26854.0
2024-10-28 12:50:00,110.51,110.64,110.35,110.37,23617.0,110.1051,110.2346,109.9457,109.9656,23617.0
2024-10-28 13:00:00,110.38,110.57,110.24,110.54,15245.0,109.9756,110.1649,109.8361,110.135,15245.0
2024-10-28 13:10:00,110.54,110.56,110.33,110.44,15364.0,110.135,110.1549,109.9258,110.0354,15364.0
2024-10-28 13:20:00,110.42,110.49,110.22,110.27,15179.0,110.0155,110.0852,109.8162,109.866,15179.0
2024-10-28 13:30:00,110.27,110.79,110.24,110.79,11966.0,109.866,110.3841,109.8361,110.3841,11966.0
2024-10-28 13:40:00,110.78,110.82,110.54,110.6,15353.0,110.3741,110.414,110.135,110.1948,15353.0
2024-10-28 13:50:00,110.59,110.66,110.42,110.44,22090.0,110.1848,110.2546,110.0155,110.0354,22090.0
2024-10-28 14:00:00,110.42,110.74,110.26,110.7,33391.0,110.0155,110.3343,109.856,110.2944,33391.0
2024-10-28 14:10:00,110.67,110.71,110.47,110.65,12570.0,110.2645,110.3044,110.0653,110.2446,12570.0
2024-10-28 14:20:00,110.61,110.85,110.56,110.82,10040.0,110.2048,110.4439,110.1549,110.414,10040.0
2024-10-28 14:30:00,110.82,111.0,110.75,111.0,16600.0,110.414,110.5933,110.3442,110.5933,16600.0
2024-10-28 14:40:00,111.01,111.05,110.82,110.92,18825.0,110.6033,110.6431,110.414,110.5136,18825.0
2024-10-28 14:50:00,110.92,111.05,110.88,110.88,16777.0,110.5136,110.6431,110.4738,110.4738,16777.0
2024-10-28 15:00:00,110.85,111.07,110.78,110.78,22100.0,110.4439,110.6631,110.3741,110.3741,22100.0
2024-10-28 15:10:00,110.79,110.92,110.73,110.75,24767.0,110.3841,110.5136,110.3243,110.3442,24767.0
2024-10-28 15:20:00,110.73,111.07,110.73,111.03,23172.0,110.3243,110.6631,110.3243,110.6232,23172.0
2024-10-28 15:30:00,111.0,111.14,110.85,110.92,41814.0,110.5933,110.7328,110.4439,110.5136,41814.0
2024-10-28 15:40:00,110.92,111.26,110.92,111.16,46260.0,110.5136,110.8524,110.5136,110.7527,46260.0
2024-10-28 15:50:00,111.13,111.51,110.91,111.33,461691.0,110.7229,111.1015,110.5037,110.9221,461691.0
2024-10-29 09:30:00,111.16,112.38,111.0,112.15,29829.0,110.7527,111.9683,110.5933,111.7391,29829.0
2024-10-29 09:40:00,112.03,112.06,111.56,111.68,8711.0,111.6196,111.6494,111.1513,111.2708,8711.0
2024-10-29 09:50:00,111.6,111.83,111.43,111.62,6939.0,111.1911,111.4203,111.0218,111.2111,6939.0
2024-10-29 10:00:00,111.71,111.73,111.36,111.42,14550.0,111.3007,111.3207,110.952,111.0118,14550.0
2024-10-29 10:10:00,111.53,111.68,111.11,111.13,16997.0,111.1214,111.2708,110.7029,110.7229,16997.0
2024-10-29 10:20:00,111.13,111.42,111.0,111.09,10625.0,110.7229,111.0118,110.5933,110.683,10625.0
2024-10-29 10:30:00,111.16,111.35,111.11,111.29,28549.0,110.7527,110.942,110.7029,110.8823,28549.0
2024-10-29 10:40:00,111.15,111.4,111.08,111.16,22081.0,110.7428,110.9919,110.673,110.7527,22081.0
2024-10-29 10:50:00,111.16,111.6,111.1,111.56,35605.0,110.7527,111.1911,110.693,111.1513,35605.0
2024-10-29 11:00:00,111.56,111.6,111.23,111.25,11531.0,111.1513,111.1911,110.8225,110.8424,11531.0
2024-10-29 11:10:00,111.21,111.51,111.15,111.51,24148.0,110.8026,111.1015,110.7428,111.1015,24148.0
2024-10-29 11:20:00,111.5,111.93,111.46,111.91,9233.0,111.0915,111.5199,111.0516,111.5,9233.0
2024-10-29 11:30:00,111.89,112.45,111.89,112.39,18011.0,111.4801,112.038,111.4801,111.9782,18011.0
2024-10-29 11:40:00,112.4,112.6,112.37,112.42,7192.0,111.9882,112.1875,111.9583,112.0081,7192.0
2024-10-29 11:50:00,112.49,112.62,112.37,112.61,19473.0,112.0779,112.2074,111.9583,112.1974,19473.0
2024-10-29 12:00:00,112.65,112.73,112.54,112.63,23257.0,112.2373,112.317,112.1277,112.2174,23257.0
2024-10-29 12:10:00,112.59,113.2,112.48,113.1,25708.0,112.1775,112.7853,112.0679,112.6856,25708.0
2024-10-29 12:20:00,113.11,113.11,112.76,112.92,29518.0,112.6956,112.6956,112.3469,112.5063,29518.0
2024-10-29 12:30:00,112.91,113.04,112.63,112.86,11999.0,112.4963,112.6259,112.2174,112.4465,11999.0
2024-10-29 12:40:00,112.87,113.12,112.65,112.65,10219.0,112.4565,112.7056,112.2373,112.2373,10219.0
2024-10-29 12:50:00,112.65,112.79,112.62,112.65,6447.0,112.2373,112.3768,112.2074,112.2373,6447.0
2024-10-29 13:00:00,112.72,112.93,112.68,112.71,4597.0,112.307,112.5163,112.2672,112.2971,4597.0
2024-10-29 13:10:00,112.66,112.88,112.65,112.77,8567.0,112.2472,112.4664,112.2373,112.3568,8567.0
2024-10-29 13:20:00,112.75,112.75,112.48,112.55,8692.0,112.3369,112.3369,112.0679,112.1376,8692.0
2024-10-29 13:30:00,112.54,112.79,112.46,112.79,8817.0,112.1277,112.3768,112.048,112.3768,8817.0
2024-10-29 13:40:00,112.79,112.85,112.54,112.69,45235.0,112.3768,112.4365,112.1277,112.2771,45235.0
2024-10-29 13:50:00,112.66,112.69,112.29,112.44,103478.0,112.2472,112.2771,111.8786,112.0281,103478.0
2024-10-29 14:00:00,112.41,112.62,112.33,112.34,17347.0,111.9982,112.2074,111.9185,111.9284,17347.0
2024-10-29 14:10:00,112.33,112.37,112.13,112.34,17038.0,111.9185,111.9583,111.7192,111.9284,17038.0
2024-10-29 14:20:00,112.34,112.49,112.29,112.39,19116.0,111.9284,112.0779,111.8786,111.9782,19116.0
2024-10-29 14:30:00,112.36,112.63,112.29,112.61,75990.0,111.9483,112.2174,111.8786,112.1974,75990.0
2024-10-29 14:40:00,112.62,112.66,112.5,112.59,27796.0,112.2074,112.2472,112.0878,112.1775,27796.0
2024-10-29 14:50:00,112.59,112.72,112.5,112.65,29494.0,112.1775,112.307,112.0878,112.2373,29494.0
2024-10-29 15:00:00,112.64,112.99,112.6,112.96,17197.0,112.2273,112.576,112.1875,112.5461,17197.0
2024-10-29 15:10:00,112.92,113.1,112.86,113.06,23047.0,112.5063,112.6856,112.4465,112.6458,23047.0
2024-10-29 15:20:00,113.11,113.56,113.08,113.49,27743.0,112.6956,113.1439,112.6657,113.0742,27743.0
2024-10-29 15:30:00,113.5,113.8,113.45,113.61,30510.0,113.0842,113.3831,113.0344,113.1938,30510.0
2024-10-29 15:40:00,113.58,113.75,113.37,113.73,48760.0,113.1639,113.3333,112.9546,113.3133,48760.0
2024-10-29 15:50:00,113.7,113.7,112.79,113.26,242664.0,113.2834,113.2834,112.3768,112.845,242664.0
2024-10-30 09:30:00,111.47,112.06,111.4,111.91,45108.0,111.0616,111.6494,110.9919,111.5,45108.0
2024-10-30 09:40:00,111.84,112.34,111.43,111.66,26485.0,111.4302,111.9284,111.0218,111.2509,26485.0
2024-10-30 09:50:00,111.57,112.29,111.51,112.17,16225.0,111.1612,111.8786,111.1015,111.759,16225.0
2024-10-30 10:00:00,112.28,112.76,112.08,112.5,13362.0,111.8686,112.3469,111.6694,112.0878,13362.0
2024-10-30 10:10:00,112.53,112.56,112.23,112.38,11288.0,112.1177,112.1476,111.8188,111.9683,11288.0
2024-10-30 10:20:00,112.41,112.77,112.1,112.14,54067.0,111.9982,112.3568,111.6893,111.7292,54067.0
2024-10-30 10:30:00,112.17,112.17,111.65,111.71,8296.0,111.759,111.759,111.2409,111.3007,8296.0
2024-10-30 10:40:00,111.79,112.03,111.67,111.75,7887.0,111.3804,111.6196,111.2609,111.3406,7887.0
2024-10-30 10:50:00,111.73,111.9,111.57,111.77,12887.0,111.3207,111.49,111.1612,111.3605,12887.0
2024-10-30 11:00:00,111.8,111.8,110.87,111.02,53174.0,111.3904,111.3904,110.4638,110.6133,53174.0
2024-10-30 11:10:00,111.0,111.0,110.4,110.64,55079.0,110.5933,110.5933,109.9955,110.2346,55079.0
2024-10-30 11:20:00,110.65,110.85,110.57,110.62,34553.0,110.2446,110.4439,110.1649,110.2147,34553.0
2024-10-30 11:30:00,110.6,110.61,110.05,110.15,24719.0,110.1948,110.2048,109.6468,109.7464,24719.0
2024-10-30 11:40:00,110.15,110.25,109.98,110.02,31491.0,109.7464,109.8461,109.5771,109.6169,31491.0
2024-10-30 11:50:00,110.03,110.21,109.95,110.03,19843.0,109.6269,109.8062,109.5472,109.6269,19843.0
2024-10-30 12:00:00,109.99,110.1,109.88,110.06,21592.0,109.587,109.6966,109.4774,109.6568,21592.0
2024-10-30 12:10:00,110.05,110.31,110.0,110.06,34815.0,109.6468,109.9059,109.597,109.6568,34815.0
2024-10-30 12:20:00,110.01,110.16,109.72,109.93,21682.0,109.607,109.7564,109.318,109.5272,21682.0
2024-10-30 12:30:00,109.99,110.27,109.95,110.27,13422.0,109.587,109.866,109.5472,109.866,13422.0
2024-10-30 12:40:00,110.32,110.63,110.16,110.52,10795.0,109.9158,110.2247,109.7564,110.1151,10795.0
2024-10-30 12:50:00,110.57,110.57,110.23,110.3,6058.0,110.1649,110.1649,109.8261,109.8959,6058.0
2024-10-30 13:00:00,110.26,110.32,109.98,110.07,15533.0,109.856,109.9158,109.5771,109.6667,15533.0
2024-10-30 13:10:00,110.07,110.18,109.96,110.18,12711.0,109.6667,109.7763,109.5571,109.7763,12711.0
2024-10-30 13:20:00,110.17,110.26,110.08,110.16,11412.0,109.7664,109.856,109.6767,109.7564,11412.0
2024-10-30 13:30:00,110.24,110.4,110.1,110.26,50582.0,109.8361,109.9955,109.6966,109.856,50582.0
2024-10-30 13:40:00,110.31,110.68,110.31,110.55,9742.0,109.9059,110.2745,109.9059,110.145,9742.0
2024-10-30 13:50:00,110.61,110.67,110.27,110.27,34199.0,110.2048,110.2645,109.866,109.866,34199.0
2024-10-30 14:00:00,110.26,110.48,110.11,110.41,18188.0,109.856,110.0752,109.7066,110.0055,18188.0
2024-10-30 14:10:00,110.41,110.52,110.26,110.28,15051.0,110.0055,110.1151,109.856,109.876,15051.0
2024-10-30 14:20:00,110.29,110.4,110.14,110.18,21343.0,109.8859,109.9955,109.7365,109.7763,21343.0
2024-10-30 14:30:00,110.15,110.34,110.14,110.25,12064.0,109.7464,109.9357,109.7365,109.8461,12064.0
2024-10-30 14:40:00,110.26,110.36,110.21,110.26,32001.0,109.856,109.9557,109.8062,109.856,32001.0
2024-10-30 14:50:00,110.27,110.31,110.08,110.1,41424.0,109.866,109.9059,109.6767,109.6966,41424.0
2024-10-30 15:00:00,110.08,110.18,109.85,110.13,36162.0,109.6767,109.7763,109.4475,109.7265,36162.0
2024-10-30 15:10:00,110.13,110.14,109.69,109.86,34099.0,109.7265,109.7365,109.2881,109.4575,34099.0
2024-10-30 15:20:00,109.88,110.01,109.8,109.87,39840.0,109.4774,109.607,109.3977,109.4675,39840.0
2024-10-30 15:30:00,109.86,110.24,109.77,110.2,36727.0,109.4575,109.8361,109.3678,109.7963,36727.0
2024-10-30 15:40:00,110.22,110.46,110.19,110.26,42665.0,109.8162,110.0553,109.7863,109.856,42665.0
2024-10-30 15:50:00,110.26,110.4,109.42,109.44,379582.0,109.856,109.9955,109.0191,109.039,379582.0
2024-10-31 09:30:00,109.06,109.82,108.01,108.73,73160.0,108.6604,109.4177,107.6143,108.3316,73160.0
2024-10-31 09:40:00,108.71,108.92,107.5,107.59,27773.0,108.3117,108.5209,107.1062,107.1958,27773.0
2024-10-31 09:50:00,107.6,107.87,107.0,107.47,20097.0,107.2058,107.4748,106.608,107.0763,20097.0
2024-10-31 10:00:00,107.37,107.98,107.24,107.76,23171.0,106.9766,107.5844,106.8471,107.3652,23171.0
2024-10-31 10:10:00,107.83,108.22,107.27,107.91,15181.0,107.4349,107.8235,106.877,107.5146,15181.0
2024-10-31 10:20:00,107.77,108.05,107.35,107.39,21914.0,107.3752,107.6541,106.9567,106.9966,21914.0
2024-10-31 10:30:00,107.38,107.74,107.14,107.26,25265.0,106.9866,107.3453,106.7475,106.867,25265.0
2024-10-31 10:40:00,107.27,107.27,106.85,106.99,15900.0,106.877,106.877,106.4585,106.598,15900.0
2024-10-31 10:50:00,106.87,107.27,106.87,107.01,9197.0,106.4785,106.877,106.4785,106.6179,9197.0
2024-10-31 11:00:00,107.01,107.28,106.75,107.22,17999.0,106.6179,106.887,106.3589,106.8272,17999.0
2024-10-31 11:10:00,107.28,107.28,106.66,106.72,24253.0,106.887,106.887,106.2692,106.329,24253.0
2024-10-31 11:20:00,106.68,106.74,106.35,106.37,16477.0,106.2892,106.3489,105.9604,105.9803,16477.0
2024-10-31 11:30:00,106.37,106.4,105.92,105.94,12072.0,105.9803,106.0102,105.5319,105.5519,12072.0
2024-10-31 11:40:00,105.92,106.23,105.84,106.03,11085.0,105.5319,105.8408,105.4522,105.6415,11085.0
2024-10-31 11:50:00,106.04,106.27,105.74,106.1,58753.0,105.6515,105.8807,105.3526,105.7113,58753.0
2024-10-31 12:00:00,106.15,106.17,105.71,105.78,27864.0,105.7611,105.781,105.3227,105.3925,27864.0
2024-10-31 12:10:00,105.78,106.02,105.67,105.95,11744.0,105.3925,105.6316,105.2829,105.5618,11744.0
2024-10-31 12:20:00,105.92,106.05,105.72,105.95,14702.0,105.5319,105.6615,105.3327,105.5618,14702.0
2024-10-31 12:30:00,105.93,106.03,105.8,105.89,14677.0,105.5419,105.6415,105.4124,105.502,14677.0
2024-10-31 12:40:00,105.89,106.03,105.72,106.01,13130.0,105.502,105.6415,105.3327,105.6216,13130.0
2024-10-31 12:50:00,106.03,106.07,105.78,105.81,11927.0,105.6415,105.6814,105.3925,105.4223,11927.0
2024-10-31 13:00:00,105.81,106.16,105.77,106.1,10669.0,105.4223,105.7711,105.3825,105.7113,10669.0
2024-10-31 13:10:00,106.15,106.22,106.05,106.11,15301.0,105.7611,105.8308,105.6615,105.7212,15301.0
2024-10-31 13:20:00,106.07,106.25,106.05,106.05,13635.0,105.6814,105.8607,105.6615,105.6615,13635.0
2024-10-31 13:30:00,106.09,106.13,105.83,106.0,28756.0,105.7013,105.7412,105.4423,105.6116,28756.0
2024-10-31 13:40:00,106.02,106.29,105.96,106.15,33375.0,105.6316,105.9006,105.5718,105.7611,33375.0
2024-10-31 13:50:00,106.11,106.24,105.81,105.86,16955.0,105.7212,105.8508,105.4223,105.4722,16955.0
2024-10-31 14:00:00,105.82,105.91,105.55,105.69,29902.0,105.4323,105.522,105.1633,105.3028,29902.0
2024-10-31 14:10:00,105.71,105.93,105.63,105.76,18061.0,105.3227,105.5419,105.243,105.3725,18061.0
2024-10-31 14:20:00,105.78,105.87,105.55,105.68,25191.0,105.3925,105.4821,105.1633,105.2928,25191.0
2024-10-31 14:30:00,105.7,105.88,105.53,105.71,34089.0,105.3127,105.4921,105.1434,105.3227,34089.0
2024-10-31 14:40:00,105.69,105.8,105.62,105.66,16964.0,105.3028,105.4124,105.233,105.2729,16964.0
2024-10-31 14:50:00,105.66,106.04,105.66,106.02,30618.0,105.2729,105.6515,105.2729,105.6316,30618.0
2024-10-31 15:00:00,106.05,106.22,105.9,106.15,26830.0,105.6615,105.8308,105.512,105.7611,26830.0
2024-10-31 15:10:00,106.15,106.3,106.03,106.29,33022.0,105.7611,105.9105,105.6415,105.9006,33022.0
2024-10-31 15:20:00,106.33,106.36,105.87,105.88,28889.0,105.9404,105.9703,105.4821,105.4921,28889.0
2024-10-31 15:30:00,105.89,106.22,105.89,106.13,33091.0,105.502,105.8308,105.502,105.7412,33091.0
2024-10-31 15:40:00,106.12,106.61,106.06,106.59,66614.0,105.7312,106.2194,105.6714,106.1995,66614.0
2024-10-31 15:50:00,106.59,106.68,105.56,106.05,415377.0,106.1995,106.2892,105.1733,105.6615,415377.0
2024-11-01 09:30:00,106.62,107.84,106.5,107.14,139463.0,106.2294,107.4449,106.1098,106.7475,139463.0
2024-11-01 09:40:00,107.22,107.82,106.6,107.46,16336.0,106.8272,107.425,106.2094,107.0663,16336.0
2024-11-01 09:50:00,107.33,107.4,106.68,106.98,24657.0,106.9368,107.0065,106.2892,106.5881,24657.0
2024-11-01 10:00:00,107.03,107.46,106.8,107.33,21612.0,106.6379,107.0663,106.4087,106.9368,21612.0
2024-11-01 10:10:00,107.39,107.46,107.11,107.39,40245.0,106.9966,107.0663,106.7176,106.9966,40245.0
2024-11-01 10:20:00,107.39,107.46,107.16,107.24,32023.0,106.9966,107.0663,106.7674,106.8471,32023.0
2024-11-01 10:30:00,107.34,107.38,106.8,106.93,23883.0,106.9467,106.9866,106.4087,106.5382,23883.0
2024-11-01 10:40:00,107.07,107.07,106.39,106.57,14556.0,106.6777,106.6777,106.0002,106.1796,14556.0
2024-11-01 10:50:00,106.55,107.11,106.33,107.11,59819.0,106.1596,106.7176,105.9404,106.7176,59819.0
2024-11-01 11:00:00,107.03,107.14,106.77,106.88,12820.0,106.6379,106.7475,106.3788,106.4884,12820.0
2024-11-01 11:10:00,106.84,107.24,106.83,107.17,28506.0,106.4486,106.8471,106.4386,106.7774,28506.0
2024-11-01 11:20:00,107.18,107.27,107.0,107.27,17875.0,106.7873,106.877,106.608,106.877,17875.0
2024-11-01 11:30:00,107.3,107.3,106.96,107.13,12145.0,106.9069,106.9069,106.5681,106.7375,12145.0
2024-11-01 11:40:00,107.1,107.15,106.92,106.99,15996.0,106.7076,106.7574,106.5283,106.598,15996.0
2024-11-01 11:50:00,106.93,107.14,106.89,107.14,29682.0,106.5382,106.7475,106.4984,106.7475,29682.0
2024-11-01 12:00:00,107.09,107.31,107.09,107.24,15615.0,106.6977,106.9168,106.6977,106.8471,15615.0
2024-11-01 12:10:00,107.3,107.3,107.02,107.19,14372.0,106.9069,106.9069,106.6279,106.7973,14372.0
2024-11-01 12:20:00,107.18,107.21,106.98,107.11,10082.0,106.7873,106.8172,106.5881,106.7176,10082.0
2024-11-01 12:30:00,107.06,107.24,107.03,107.12,14174.0,106.6678,106.8471,106.6379,106.7275,14174.0
2024-11-01 12:40:00,107.11,107.14,106.72,107.03,20745.0,106.7176,106.7475,106.329,106.6379,20745.0
2024-11-01 12:50:00,107.04,107.27,106.96,107.24,43441.0,106.6478,106.877,106.5681,106.8471,43441.0
2024-11-01 13:00:00,107.21,107.21,106.73,106.83,48907.0,106.8172,106.8172,106.339,106.4386,48907.0
2024-11-01 13:10:00,106.77,107.0,106.77,106.88,13563.0,106.3788,106.608,106.3788,106.4884,13563.0
2024-11-01 13:20:00,106.86,107.14,106.76,106.79,60639.0,106.4685,106.7475,106.3689,106.3988,60639.0
2024-11-01 13:30:00,106.79,106.79,106.18,106.3,27490.0,106.3988,106.3988,105.791,105.9105,27490.0
2024-11-01 13:40:00,106.18,106.43,106.12,106.21,17862.0,105.791,106.0401,105.7312,105.8209,17862.0
2024-11-01 13:50:00,106.26,106.45,106.18,106.25,12195.0,105.8707,106.06,105.791,105.8607,12195.0
2024-11-01 14:00:00,106.22,106.44,106.11,106.26,9527.0,105.8308,106.05,105.7212,105.8707,9527.0
2024-11-01 14:10:00,106.21,106.49,106.21,106.33,7720.0,105.8209,106.0999,105.8209,105.9404,7720.0
2024-11-01 14:20:00,106.36,106.54,106.22,106.45,8834.0,105.9703,106.1497,105.8308,106.06,8834.0
2024-11-01 14:30:00,106.44,106.54,106.24,106.3,21708.0,106.05,106.1497,105.8508,105.9105,21708.0
2024-11-01 14:40:00,106.3,106.38,106.14,106.26,16049.0,105.9105,105.9903,105.7511,105.8707,16049.0
2024-11-01 14:50:00,106.32,106.47,106.28,106.45,12842.0,105.9305,106.0799,105.8906,106.06,12842.0
2024-11-01 15:00:00,106.41,106.65,106.23,106.61,31289.0,106.0201,106.2593,105.8408,106.2194,31289.0
2024-11-01 15:10:00,106.63,106.73,106.47,106.59,15814.0,106.2393,106.339,106.0799,106.1995,15814.0
2024-11-01 15:20:00,106.6,106.78,106.48,106.51,16542.0,106.2094,106.3888,106.0899,106.1198,16542.0
2024-11-01 15:30:00,106.48,106.53,106.39,106.46,25376.0,106.0899,106.1397,106.0002,106.07,25376.0
2024-11-01 15:40:00,106.47,106.62,106.19,106.24,37817.0,106.0799,106.2294,105.8009,105.8508,37817.0
2024-11-01 15:50:00,106.19,106.59,106.13,106.5,187934.0,105.8009,106.1995,105.7412,106.1098,187934.0
2024-11-04 09:30:00,104.93,105.66,104.39,104.88,39543.0,104.5456,105.2729,104.0075,104.4957,39543.0
2024-11-04 09:40:00,105.0,105.31,104.71,104.8,54182.0,104.6153,104.9242,104.3264,104.416,54182.0
2024-11-04 09:50:00,104.82,104.99,104.5,104.9,21804.0,104.436,104.6053,104.1171,104.5157,21804.0
2024-11-04 10:00:00,104.94,105.01,104.55,104.78,20555.0,104.5555,104.6253,104.167,104.3961,20555.0
2024-11-04 10:10:00,104.83,105.5,104.74,105.5,93780.0,104.4459,105.1135,104.3563,105.1135,93780.0
2024-11-04 10:20:00,105.45,105.89,105.38,105.53,8888.0,105.0637,105.502,104.9939,105.1434,8888.0
2024-11-04 10:30:00,105.51,105.8,105.32,105.37,18132.0,105.1234,105.4124,104.9341,104.984,18132.0
2024-11-04 10:40:00,105.38,105.75,105.37,105.75,8459.0,104.9939,105.3626,104.984,105.3626,8459.0
2024-11-04 10:50:00,105.75,105.77,105.56,105.7,6347.0,105.3626,105.3825,105.1733,105.3127,6347.0
2024-11-04 11:00:00,105.76,106.0,105.71,106.0,7319.0,105.3725,105.6116,105.3227,105.6116,7319.0
2024-11-04 11:10:00,106.0,106.13,105.77,105.92,7365.0,105.6116,105.7412,105.3825,105.5319,7365.0
2024-11-04 11:20:00,105.98,106.03,105.72,105.73,13503.0,105.5917,105.6415,105.3327,105.3426,13503.0
2024-11-04 11:30:00,105.74,105.74,105.28,105.33,19851.0,105.3526,105.3526,104.8943,104.9441,19851.0
2024-11-04 11:40:00,105.35,105.57,105.25,105.42,30049.0,104.964,105.1832,104.8644,105.0338,30049.0
2024-11-04 11:50:00,105.42,105.43,104.99,105.2,10845.0,105.0338,105.0437,104.6053,104.8146,10845.0
2024-11-04 12:00:00,105.23,105.32,104.94,104.98,12565.0,104.8445,104.9341,104.5555,104.5954,12565.0
2024-11-04 12:10:00,104.98,105.3,104.97,105.16,5226.0,104.5954,104.9142,104.5854,104.7747,5226.0
2024-11-04 12:20:00,105.23,105.73,105.22,105.65,7051.0,104.8445,105.3426,104.8345,105.2629,7051.0
2024-11-04 12:30:00,105.67,105.71,105.55,105.6,5285.0,105.2829,105.3227,105.1633,105.2131,5285.0
2024-11-04 12:40:00,105.58,105.58,105.38,105.39,9815.0,105.1932,105.1932,104.9939,105.0039,9815.0
2024-11-04 12:50:00,105.45,105.46,105.25,105.36,4895.0,105.0637,105.0736,104.8644,104.974,4895.0
2024-11-04 13:00:00,105.36,105.48,105.15,105.23,4656.0,104.974,105.0936,104.7648,104.8445,4656.0
2024-11-04 13:10:00,105.27,105.54,105.23,105.37,6197.0,104.8843,105.1533,104.8445,104.984,6197.0
2024-11-04 13:20:00,105.37,105.59,105.33,105.4,12592.0,104.984,105.2031,104.9441,105.0138,12592.0
2024-11-04 13:30:00,105.38,105.55,105.36,105.53,6631.0,104.9939,105.1633,104.974,105.1434,6631.0
2024-11-04 13:40:00,105.52,105.57,105.37,105.37,14577.0,105.1334,105.1832,104.984,104.984,14577.0
2024-11-04 13:50:00,105.39,105.39,105.08,105.11,9445.0,105.0039,105.0039,104.695,104.7249,9445.0
2024-11-04 14:00:00,105.11,105.21,105.05,105.16,13137.0,104.7249,104.8245,104.6651,104.7747,13137.0
2024-11-04 14:10:00,105.11,105.22,105.01,105.02,13914.0,104.7249,104.8345,104.6253,104.6352,13914.0
2024-11-04 14:20:00,104.99,105.0,104.84,104.87,9301.0,104.6053,104.6153,104.4559,104.4858,9301.0
2024-11-04 14:30:00,104.8,104.93,104.75,104.8,20102.0,104.416,104.5456,104.3662,104.416,20102.0
2024-11-04 14:40:00,104.79,104.85,104.69,104.7,15761.0,104.4061,104.4659,104.3064,104.3164,15761.0
2024-11-04 14:50:00,104.7,104.85,104.64,104.7,16301.0,104.3164,104.4659,104.2566,104.3164,16301.0
2024-11-04 15:00:00,104.68,104.71,104.56,104.66,13705.0,104.2965,104.3264,104.1769,104.2766,13705.0
2024-11-04 15:10:00,104.63,104.74,104.45,104.54,19100.0,104.2467,104.3563,104.0673,104.157,19100.0
2024-11-04 15:20:00,104.56,104.64,104.49,104.54,16393.0,104.1769,104.2566,104.1072,104.157,16393.0
2024-11-04 15:30:00,104.53,104.53,104.11,104.15,36906.0,104.147,104.147,103.7286,103.7684,36906.0
2024-11-04 15:40:00,104.17,104.36,104.12,104.23,39228.0,103.7884,103.9777,103.7385,103.8481,39228.0
2024-11-04 15:50:00,104.22,104.42,104.06,104.26,206132.0,103.8382,104.0374,103.6788,103.878,206132.0
2024-11-05 09:30:00,104.22,104.44,103.72,104.41,26093.0,103.8382,104.0574,103.34,104.0275,26093.0
2024-11-05 09:40:00,104.41,104.59,104.0,104.56,40644.0,104.0275,104.2068,103.619,104.1769,40644.0
2024-11-05 09:50:00,104.51,104.85,104.34,104.58,28161.0,104.1271,104.4659,103.9577,104.1968,28161.0
2024-11-05 10:00:00,104.59,104.91,104.02,104.02,13918.0,104.2068,104.5256,103.6389,103.6389,13918.0
2024-11-05 10:10:00,104.08,104.27,103.72,104.07,88387.0,103.6987,103.888,103.34,103.6887,88387.0
2024-11-05 10:20:00,104.18,104.46,104.1,104.2,40958.0,103.7983,104.0773,103.7186,103.8182,40958.0
2024-11-05 10:30:00,104.14,104.73,104.14,104.48,92472.0,103.7585,104.3463,103.7585,104.0972,92472.0
2024-11-05 10:40:00,104.42,104.72,104.36,104.4,35541.0,104.0374,104.3363,103.9777,104.0175,35541.0
2024-11-05 10:50:00,104.4,104.45,103.88,104.28,41962.0,104.0175,104.0673,103.4994,103.8979,41962.0
2024-11-05 11:00:00,104.33,104.6,104.22,104.34,73661.0,103.9478,104.2168,103.8382,103.9577,73661.0
2024-11-05 11:10:00,104.34,104.51,104.24,104.46,14082.0,103.9577,104.1271,103.8581,104.0773,14082.0
2024-11-05 11:20:00,104.46,104.8,104.42,104.72,10864.0,104.0773,104.416,104.0374,104.3363,10864.0
2024-11-05 11:30:00,104.76,105.02,104.76,104.96,14236.0,104.3762,104.6352,104.3762,104.5755,14236.0
2024-11-05 11:40:00,104.95,105.07,104.76,104.83,18844.0,104.5655,104.6851,104.3762,104.4459,18844.0
2024-11-05 11:50:00,104.8,105.1,104.77,104.97,35416.0,104.416,104.7149,104.3862,104.5854,35416.0
2024-11-05 12:00:00,104.92,105.04,104.87,105.04,8891.0,104.5356,104.6552,104.4858,104.6552,8891.0
2024-11-05 12:10:00,105.1,105.36,105.01,105.3,8786.0,104.7149,104.974,104.6253,104.9142,8786.0
2024-11-05 12:20:00,105.27,105.38,105.2,105.3,8362.0,104.8843,104.9939,104.8146,104.9142,8362.0
2024-11-05 12:30:00,105.3,105.31,105.13,105.22,8820.0,104.9142,104.9242,104.7448,104.8345,8820.0
2024-11-05 12:40:00,105.22,105.35,105.2,105.34,7582.0,104.8345,104.964,104.8146,104.9541,7582.0
2024-11-05 12:50:00,105.37,105.37,105.13,105.18,9086.0,104.984,104.984,104.7448,104.7946,9086.0
2024-11-05 13:00:00,105.22,105.41,105.16,105.35,16159.0,104.8345,105.0238,104.7747,104.964,16159.0
2024-11-05 13:10:00,105.33,105.33,105.01,105.04,15312.0,104.9441,104.9441,104.6253,104.6552,15312.0
2024-11-05 13:20:00,105.04,105.13,104.75,105.04,22485.0,104.6552,104.7448,104.3662,104.6552,22485.0
2024-11-05 13:30:00,105.04,105.07,104.72,104.84,19279.0,104.6552,104.6851,104.3363,104.4559,19279.0
2024-11-05 13:40:00,104.86,105.04,104.79,105.03,15690.0,104.4758,104.6552,104.4061,104.6452,15690.0
2024-11-05 13:50:00,105.03,105.11,104.91,104.95,13758.0,104.6452,104.7249,104.5256,104.5655,13758.0
2024-11-05 14:00:00,104.98,105.17,104.96,105.17,19796.0,104.5954,104.7847,104.5755,104.7847,19796.0
2024-11-05 14:10:00,105.17,105.24,105.1,105.22,17356.0,104.7847,104.8544,104.7149,104.8345,17356.0
2024-11-05 14:20:00,105.2,105.23,105.02,105.02,41979.0,104.8146,104.8445,104.6352,104.6352,41979.0
2024-11-05 14:30:00,105.05,105.1,104.98,105.04,14585.0,104.6651,104.7149,104.5954,104.6552,14585.0
2024-11-05 14:40:00,105.06,105.1,104.79,104.81,16676.0,104.6751,104.7149,104.4061,104.426,16676.0
2024-11-05 14:50:00,104.78,104.79,104.51,104.56,27965.0,104.3961,104.4061,104.1271,104.1769,27965.0
2024-11-05 15:00:00,104.56,104.88,104.41,104.86,33236.0,104.1769,104.4957,104.0275,104.4758,33236.0
2024-11-05 15:10:00,104.89,105.08,104.87,105.07,38925.0,104.5057,104.695,104.4858,104.6851,38925.0
2024-11-05 15:20:00,105.07,105.07,104.86,105.03,36984.0,104.6851,104.6851,104.4758,104.6452,36984.0
2024-11-05 15:30:00,105.05,105.4,104.89,105.31,37349.0,104.6651,105.0138,104.5057,104.9242,37349.0
2024-11-05 15:40:00,105.29,105.29,104.85,104.98,77954.0,104.9042,104.9042,104.4659,104.5954,77954.0
2024-11-05 15:50:00,104.96,105.56,104.82,105.43,303103.0,104.5755,105.1733,104.436,105.0437,303103.0
2024-11-06 09:30:00,108.63,109.84,108.3,109.77,57082.0,108.232,109.4376,107.9032,109.3678,57082.0
2024-11-06 09:40:00,109.75,109.77,107.78,107.89,53728.0,109.3479,109.3678,107.3851,107.4947,53728.0
2024-11-06 09:50:00,107.95,107.95,107.14,107.48,33526.0,107.5545,107.5545,106.7475,107.0862,33526.0
2024-11-06 10:00:00,107.52,108.19,107.52,107.85,20367.0,107.1261,107.7936,107.1261,107.4549,20367.0
2024-11-06 10:10:00,107.9,108.53,107.78,108.3,14494.0,107.5047,108.1324,107.3851,107.9032,14494.0
2024-11-06 10:20:00,108.28,108.36,107.76,108.15,17491.0,107.8833,107.963,107.3652,107.7538,17491.0
2024-11-06 10:30:00,108.09,108.13,107.37,107.44,20328.0,107.694,107.7338,106.9766,107.0464,20328.0
2024-11-06 10:40:00,107.26,107.82,107.22,107.73,11761.0,106.867,107.425,106.8272,107.3353,11761.0
2024-11-06 10:50:00,107.66,107.71,107.34,107.71,15475.0,107.2656,107.3154,106.9467,107.3154,15475.0
2024-11-06 11:00:00,107.71,107.99,107.62,107.98,13663.0,107.3154,107.5944,107.2257,107.5844,13663.0
2024-11-06 11:10:00,107.97,108.29,107.89,108.1,9600.0,107.5744,107.8933,107.4947,107.704,9600.0
2024-11-06 11:20:00,108.02,108.29,107.83,108.12,11766.0,107.6242,107.8933,107.4349,107.7239,11766.0
2024-11-06 11:30:00,108.16,108.16,107.93,108.03,13264.0,107.7637,107.7637,107.5346,107.6342,13264.0
2024-11-06 11:40:00,108.08,108.17,107.91,108.08,7749.0,107.684,107.7737,107.5146,107.684,7749.0
2024-11-06 11:50:00,108.12,108.27,108.12,108.27,6076.0,107.7239,107.8733,107.7239,107.8733,6076.0
2024-11-06 12:00:00,108.17,108.25,108.06,108.19,6402.0,107.7737,107.8534,107.6641,107.7936,6402.0
2024-11-06 12:10:00,108.2,108.35,107.89,108.05,21636.0,107.8036,107.953,107.4947,107.6541,21636.0
2024-11-06 12:20:00,108.05,108.22,108.04,108.05,10996.0,107.6541,107.8235,107.6442,107.6541,10996.0
2024-11-06 12:30:00,108.02,108.17,107.82,108.13,10067.0,107.6242,107.7737,107.425,107.7338,10067.0
2024-11-06 12:40:00,108.15,108.36,108.07,108.13,7912.0,107.7538,107.963,107.6741,107.7338,7912.0
2024-11-06 12:50:00,108.16,108.26,108.06,108.16,7751.0,107.7637,107.8634,107.6641,107.7637,7751.0
2024-11-06 13:00:00,108.19,108.43,108.15,108.42,9120.0,107.7936,108.0327,107.7538,108.0228,9120.0
2024-11-06 13:10:00,108.42,108.46,108.28,108.4,7761.0,108.0228,108.0626,107.8833,108.0029,7761.0
2024-11-06 13:20:00,108.48,108.6,108.3,108.56,8614.0,108.0826,108.2021,107.9032,108.1623,8614.0
2024-11-06 13:30:00,108.55,108.97,108.5,108.95,28967.0,108.1523,108.5708,108.1025,108.5508,28967.0
2024-11-06 13:40:00,108.9,108.99,108.77,108.78,8195.0,108.501,108.5907,108.3715,108.3815,8195.0
2024-11-06 13:50:00,108.78,108.86,108.6,108.83,11576.0,108.3815,108.4612,108.2021,108.4313,11576.0
2024-11-06 14:00:00,108.86,109.34,108.85,109.17,33421.0,108.4612,108.9394,108.4512,108.77,33421.0
2024-11-06 14:10:00,109.07,109.11,108.72,108.79,10276.0,108.6704,108.7103,108.3217,108.3914,10276.0
2024-11-06 14:20:00,108.85,109.27,108.83,109.22,6582.0,108.4512,108.8697,108.4313,108.8198,6582.0
2024-11-06 14:30:00,109.22,109.31,109.06,109.14,6333.0,108.8198,108.9095,108.6604,108.7401,6333.0
2024-11-06 14:40:00,109.09,109.13,108.97,109.07,9061.0,108.6903,108.7302,108.5708,108.6704,9061.0
2024-11-06 14:50:00,109.07,109.09,108.7,108.77,11872.0,108.6704,108.6903,108.3018,108.3715,11872.0
2024-11-06 15:00:00,108.75,108.79,108.55,108.73,10550.0,108.3516,108.3914,108.1523,108.3316,10550.0
2024-11-06 15:10:00,108.75,108.92,108.68,108.9,10528.0,108.3516,108.5209,108.2818,108.501,10528.0
2024-11-06 15:20:00,108.87,109.21,108.84,109.2,12582.0,108.4711,108.8099,108.4412,108.7999,12582.0
2024-11-06 15:30:00,109.2,109.41,109.17,109.18,15916.0,108.7999,109.0092,108.77,108.78,15916.0
2024-11-06 15:40:00,109.17,109.72,109.1,109.68,40465.0,108.77,109.318,108.7003,109.2782,40465.0
2024-11-06 15:50:00,109.64,109.68,108.73,109.0,210902.0,109.2383,109.2782,108.3316,108.6007,210902.0
2024-11-07 09:30:00,111.26,111.87,110.61,111.43,45425.0,110.8524,111.4601,110.2048,111.0218,45425.0
2024-11-07 09:40:00,111.41,112.44,111.2,111.59,69320.0,111.0018,112.0281,110.7926,111.1812,69320.0
2024-11-07 09:50:00,111.56,111.88,111.3,111.88,11791.0,111.1513,111.4701,110.8922,111.4701,11791.0
2024-11-07 10:00:00,111.67,112.39,111.6,111.98,18254.0,111.2609,111.9782,111.1911,111.5697,18254.0
2024-11-07 10:10:00,111.87,111.91,111.2,111.27,14854.0,111.4601,111.5,110.7926,110.8623,14854.0
2024-11-07 10:20:00,111.35,111.5,110.87,111.22,25046.0,110.942,111.0915,110.4638,110.8125,25046.0
2024-11-07 10:30:00,111.2,111.69,111.12,111.32,22669.0,110.7926,111.2808,110.7129,110.9122,22669.0
2024-11-07 10:40:00,111.26,111.54,111.25,111.47,16711.0,110.8524,111.1313,110.8424,111.0616,16711.0
2024-11-07 10:50:00,111.48,111.49,111.29,111.41,7852.0,111.0716,111.0815,110.8823,111.0018,7852.0
2024-11-07 11:00:00,111.37,111.37,110.82,111.25,25036.0,110.962,110.962,110.414,110.8424,25036.0
2024-11-07 11:10:00,111.2,111.25,111.03,111.16,14468.0,110.7926,110.8424,110.6232,110.7527,14468.0
2024-11-07 11:20:00,111.11,111.33,111.1,111.22,21274.0,110.7029,110.9221,110.693,110.8125,21274.0
2024-11-07 11:30:00,111.23,111.52,111.23,111.47,16002.0,110.8225,111.1114,110.8225,111.0616,16002.0
2024-11-07 11:40:00,111.47,111.54,111.38,111.53,6497.0,111.0616,111.1313,110.9719,111.1214,6497.0
2024-11-07 11:50:00,111.49,111.59,111.36,111.39,6034.0,111.0815,111.1812,110.952,110.9819,6034.0
2024-11-07 12:00:00,111.23,111.55,111.1,111.55,4599.0,110.8225,111.1413,110.693,111.1413,4599.0
2024-11-07 12:10:00,111.49,111.76,111.47,111.72,8404.0,111.0815,111.3505,111.0616,111.3107,8404.0
2024-11-07 12:20:00,111.75,111.8,111.65,111.73,8337.0,111.3406,111.3904,111.2409,111.3207,8337.0
2024-11-07 12:30:00,111.79,111.81,111.6,111.78,7977.0,111.3804,111.4004,111.1911,111.3705,7977.0
2024-11-07 12:40:00,111.71,112.25,111.7,112.13,7620.0,111.3007,111.8387,111.2908,111.7192,7620.0
2024-11-07 12:50:00,112.09,112.24,112.03,112.2,7518.0,111.6793,111.8288,111.6196,111.7889,7518.0
2024-11-07 13:00:00,112.18,112.21,112.01,112.07,5734.0,111.769,111.7989,111.5996,111.6594,5734.0
2024-11-07 13:10:00,112.06,112.13,111.87,111.95,16558.0,111.6494,111.7192,111.4601,111.5398,16558.0
2024-11-07 13:20:00,111.96,112.04,111.85,111.9,6295.0,111.5498,111.6295,111.4402,111.49,6295.0
2024-11-07 13:30:00,111.83,111.83,111.68,111.73,4906.0,111.4203,111.4203,111.2708,111.3207,4906.0
2024-11-07 13:40:00,111.69,111.7,111.57,111.64,5162.0,111.2808,111.2908,111.1612,111.231,5162.0
2024-11-07 13:50:00,111.66,111.78,111.59,111.68,6514.0,111.2509,111.3705,111.1812,111.2708,6514.0
2024-11-07 14:00:00,111.74,111.87,111.58,111.71,10879.0,111.3306,111.4601,111.1712,111.3007,10879.0
2024-11-07 14:10:00,111.67,111.7,111.5,111.68,4569.0,111.2609,111.2908,111.0915,111.2708,4569.0
2024-11-07 14:20:00,111.6,111.61,111.38,111.57,6658.0,111.1911,111.2011,110.9719,111.1612,6658.0
2024-11-07 14:30:00,111.55,111.83,111.55,111.75,8318.0,111.1413,111.4203,111.1413,111.3406,8318.0
2024-11-07 14:40:00,111.67,111.93,111.36,111.91,8057.0,111.2609,111.5199,110.952,111.5,8057.0
2024-11-07 14:50:00,111.88,111.94,111.62,111.9,9939.0,111.4701,111.5299,111.2111,111.49,9939.0
2024-11-07 15:00:00,111.93,111.93,111.59,111.59,10879.0,111.5199,111.5199,111.1812,111.1812,10879.0
2024-11-07 15:10:00,111.74,111.83,111.6,111.61,15121.0,111.3306,111.4203,111.1911,111.2011,15121.0
2024-11-07 15:20:00,111.61,111.87,111.56,111.72,17491.0,111.2011,111.4601,111.1513,111.3107,17491.0
2024-11-07 15:30:00,111.73,112.04,111.72,111.79,31295.0,111.3207,111.6295,111.3107,111.3804,31295.0
2024-11-07 15:40:00,111.78,111.89,111.57,111.57,19653.0,111.3705,111.4801,111.1612,111.1612,19653.0
2024-11-07 15:50:00,111.5,111.79,111.45,111.64,119570.0,111.0915,111.3804,111.0417,111.231,119570.0
2024-11-08 09:30:00,110.22,111.0,110.14,110.41,26162.0,109.8162,110.5933,109.7365,110.0055,26162.0
2024-11-08 09:40:00,110.4,110.73,110.09,110.51,27921.0,109.9955,110.3243,109.6867,110.1051,27921.0
2024-11-08 09:50:00,110.52,110.52,109.89,109.9,53331.0,110.1151,110.1151,109.4874,109.4974,53331.0
2024-11-08 10:00:00,109.98,110.06,109.54,109.67,36344.0,109.5771,109.6568,109.1387,109.2682,36344.0
2024-11-08 10:10:00,109.73,110.33,109.72,110.28,29889.0,109.328,109.9258,109.318,109.876,29889.0
2024-11-08 10:20:00,110.3,110.73,110.27,110.69,38265.0,109.8959,110.3243,109.866,110.2845,38265.0
2024-11-08 10:30:00,110.73,110.83,110.35,110.48,16227.0,110.3243,110.4239,109.9457,110.0752,16227.0
2024-11-08 10:40:00,110.48,110.7,110.39,110.61,16506.0,110.0752,110.2944,109.9856,110.2048,16506.0
2024-11-08 10:50:00,110.61,111.06,110.57,111.04,14520.0,110.2048,110.6531,110.1649,110.6332,14520.0
2024-11-08 11:00:00,111.04,111.28,110.97,111.13,10201.0,110.6332,110.8723,110.5634,110.7229,10201.0
2024-11-08 11:10:00,111.11,111.16,110.7,110.72,11804.0,110.7029,110.7527,110.2944,110.3144,11804.0
2024-11-08 11:20:00,110.72,110.74,110.44,110.5,17767.0,110.3144,110.3343,110.0354,110.0952,17767.0
2024-11-08 11:30:00,110.46,110.46,109.89,110.01,21830.0,110.0553,110.0553,109.4874,109.607,21830.0
2024-11-08 11:40:00,110.0,110.1,109.81,110.0,11541.0,109.597,109.6966,109.4077,109.597,11541.0
2024-11-08 11:50:00,109.99,110.19,109.9,109.9,13741.0,109.587,109.7863,109.4974,109.4974,13741.0
2024-11-08 12:00:00,109.96,110.01,109.74,109.87,14204.0,109.5571,109.607,109.3379,109.4675,14204.0
2024-11-08 12:10:00,109.89,109.89,109.65,109.73,4062.0,109.4874,109.4874,109.2483,109.328,4062.0
2024-11-08 12:20:00,109.75,109.91,109.68,109.74,8899.0,109.3479,109.5073,109.2782,109.3379,8899.0
2024-11-08 12:30:00,109.76,109.81,109.61,109.66,5805.0,109.3579,109.4077,109.2084,109.2582,5805.0
2024-11-08 12:40:00,109.64,109.69,109.52,109.67,6516.0,109.2383,109.2881,109.1187,109.2682,6516.0
2024-11-08 12:50:00,109.7,109.91,109.67,109.75,7209.0,109.2981,109.5073,109.2682,109.3479,7209.0
2024-11-08 13:00:00,109.71,109.79,109.71,109.72,6832.0,109.3081,109.3878,109.3081,109.318,6832.0
2024-11-08 13:10:00,109.71,109.76,109.56,109.72,7490.0,109.3081,109.3579,109.1586,109.318,7490.0
2024-11-08 13:20:00,109.74,110.06,109.74,110.01,8966.0,109.3379,109.6568,109.3379,109.607,8966.0
2024-11-08 13:30:00,109.93,110.06,109.89,110.04,5630.0,109.5272,109.6568,109.4874,109.6368,5630.0
2024-11-08 13:40:00,110.03,110.24,109.98,110.17,11988.0,109.6269,109.8361,109.5771,109.7664,11988.0
2024-11-08 13:50:00,110.16,110.31,110.09,110.26,17995.0,109.7564,109.9059,109.6867,109.856,17995.0
2024-11-08 14:00:00,110.2,110.53,110.14,110.51,7699.0,109.7963,110.125,109.7365,110.1051,7699.0
2024-11-08 14:10:00,110.49,110.49,110.31,110.31,8692.0,110.0852,110.0852,109.9059,109.9059,8692.0
2024-11-08 14:20:00,110.29,110.59,110.24,110.59,10492.0,109.8859,110.1848,109.8361,110.1848,10492.0
2024-11-08 14:30:00,110.48,110.52,110.28,110.35,19470.0,110.0752,110.1151,109.876,109.9457,19470.0
2024-11-08 14:40:00,110.36,110.39,110.18,110.35,10537.0,109.9557,109.9856,109.7763,109.9457,10537.0
2024-11-08 14:50:00,110.34,110.38,110.22,110.37,9072.0,109.9357,109.9756,109.8162,109.9656,9072.0
2024-11-08 15:00:00,110.34,110.35,110.14,110.35,11152.0,109.9357,109.9457,109.7365,109.9457,11152.0
2024-11-08 15:10:00,110.32,110.38,110.09,110.29,9570.0,109.9158,109.9756,109.6867,109.8859,9570.0
2024-11-08 15:20:00,110.3,110.43,110.21,110.33,7917.0,109.8959,110.0254,109.8062,109.9258,7917.0
2024-11-08 15:30:00,110.34,110.56,110.34,110.53,15287.0,109.9357,110.1549,109.9357,110.125,15287.0
2024-11-08 15:40:00,110.53,110.58,110.44,110.54,21548.0,110.125,110.1749,110.0354,110.135,21548.0
2024-11-08 15:50:00,110.58,110.99,110.51,110.9,131709.0,110.1749,110.5834,110.1051,110.4937,131709.0
2024-11-11 09:30:00,110.53,110.63,109.22,109.39,25413.0,110.125,110.2247,108.8198,108.9892,25413.0
2024-11-11 09:40:00,109.43,109.55,108.5,108.97,55472.0,109.0291,109.1486,108.1025,108.5708,55472.0
2024-11-11 09:50:00,109.06,109.06,108.25,108.3,26635.0,108.6604,108.6604,107.8534,107.9032,26635.0
2024-11-11 10:00:00,108.32,108.97,108.3,108.97,14343.0,107.9231,108.5708,107.9032,108.5708,14343.0
2024-11-11 10:10:00,109.03,109.22,108.69,108.95,17678.0,108.6305,108.8198,108.2918,108.5508,17678.0
2024-11-11 10:20:00,108.95,109.68,108.95,109.49,28780.0,108.5508,109.2782,108.5508,109.0889,28780.0
2024-11-11 10:30:00,109.5,109.76,109.34,109.72,17016.0,109.0988,109.3579,108.9394,109.318,17016.0
2024-11-11 10:40:00,109.72,109.77,109.23,109.31,20985.0,109.318,109.3678,108.8298,108.9095,20985.0
2024-11-11 10:50:00,109.19,109.64,109.19,109.51,7923.0,108.79,109.2383,108.79,109.1088,7923.0
2024-11-11 11:00:00,109.5,109.6,108.87,108.88,13483.0,109.0988,109.1985,108.4711,108.4811,13483.0
2024-11-11 11:10:00,108.87,108.99,108.57,108.86,13734.0,108.4711,108.5907,108.1722,108.4612,13734.0
2024-11-11 11:20:00,108.85,108.88,108.2,108.2,13226.0,108.4512,108.4811,107.8036,107.8036,13226.0
2024-11-11 11:30:00,108.22,108.42,108.13,108.4,13381.0,107.8235,108.0228,107.7338,108.0029,13381.0
2024-11-11 11:40:00,108.32,108.33,108.1,108.18,8822.0,107.9231,107.9331,107.704,107.7837,8822.0
2024-11-11 11:50:00,108.23,108.3,108.14,108.2,12298.0,107.8335,107.9032,107.7438,107.8036,12298.0
2024-11-11 12:00:00,108.17,108.26,108.06,108.16,9041.0,107.7737,107.8634,107.6641,107.7637,9041.0
2024-11-11 12:10:00,108.18,108.18,107.69,107.69,16914.0,107.7837,107.7837,107.2955,107.2955,16914.0
2024-11-11 12:20:00,107.8,107.92,107.76,107.79,21485.0,107.4051,107.5246,107.3652,107.3951,21485.0
2024-11-11 12:30:00,107.8,108.03,107.75,107.81,30139.0,107.4051,107.6342,107.3552,107.415,30139.0
2024-11-11 12:40:00,107.81,107.93,107.73,107.86,8830.0,107.415,107.5346,107.3353,107.4648,8830.0
2024-11-11 12:50:00,107.84,107.86,107.66,107.68,9578.0,107.4449,107.4648,107.2656,107.2855,9578.0
2024-11-11 13:00:00,107.67,107.67,107.24,107.35,14539.0,107.2755,107.2755,106.8471,106.9567,14539.0
2024-11-11 13:10:00,107.28,107.5,107.23,107.36,8976.0,106.887,107.1062,106.8371,106.9667,8976.0
2024-11-11 13:20:00,107.39,107.81,107.29,107.81,29775.0,106.9966,107.415,106.8969,107.415,29775.0
2024-11-11 13:30:00,107.79,107.98,107.69,107.73,19389.0,107.3951,107.5844,107.2955,107.3353,19389.0
2024-11-11 13:40:00,107.65,107.66,107.44,107.45,6393.0,107.2556,107.2656,107.0464,107.0563,6393.0
2024-11-11 13:50:00,107.46,107.59,107.4,107.49,8024.0,107.0663,107.1958,107.0065,107.0962,8024.0
2024-11-11 14:00:00,107.45,107.52,107.35,107.46,10574.0,107.0563,107.1261,106.9567,107.0663,10574.0
2024-11-11 14:10:00,107.46,107.47,107.25,107.31,14209.0,107.0663,107.0763,106.8571,106.9168,14209.0
2024-11-11 14:20:00,107.32,107.32,107.04,107.06,11827.0,106.9268,106.9268,106.6478,106.6678,11827.0
2024-11-11 14:30:00,107.06,107.33,107.0,107.33,12354.0,106.6678,106.9368,106.608,106.9368,12354.0
2024-11-11 14:40:00,107.28,107.66,107.27,107.66,6673.0,106.887,107.2656,106.877,107.2656,6673.0
2024-11-11 14:50:00,107.65,107.73,107.62,107.7,20121.0,107.2556,107.3353,107.2257,107.3054,20121.0
2024-11-11 15:00:00,107.71,107.92,107.7,107.91,29514.0,107.3154,107.5246,107.3054,107.5146,29514.0
2024-11-11 15:10:00,107.95,108.13,107.84,108.03,29767.0,107.5545,107.7338,107.4449,107.6342,29767.0
2024-11-11 15:20:00,108.02,108.45,107.98,108.34,22310.0,107.6242,108.0527,107.5844,107.9431,22310.0
2024-11-11 15:30:00,108.31,108.51,108.17,108.46,20598.0,107.9132,108.1124,107.7737,108.0626,20598.0
2024-11-11 15:40:00,108.47,108.52,108.12,108.28,27549.0,108.0726,108.1224,107.7239,107.8833,27549.0
2024-11-11 15:50:00,108.28,108.86,108.16,108.81,159461.0,107.8833,108.4612,107.7637,108.4114,159461.0
2024-11-12 09:30:00,109.91,110.23,108.38,109.44,45032.0,109.5073,109.8261,107.9829,109.039,45032.0
2024-11-12 09:40:00,109.47,109.51,109.05,109.15,12335.0,109.0689,109.1088,108.6505,108.7501,12335.0
2024-11-12 09:50:00,109.32,109.77,109.24,109.67,12423.0,108.9195,109.3678,108.8398,109.2682,12423.0
2024-11-12 10:00:00,109.67,109.73,108.92,109.11,16110.0,109.2682,109.328,108.5209,108.7103,16110.0
2024-11-12 10:10:00,109.06,109.36,108.95,109.06,11806.0,108.6604,108.9593,108.5508,108.6604,11806.0
2024-11-12 10:20:00,109.02,109.05,108.84,108.98,16345.0,108.6206,108.6505,108.4412,108.5807,16345.0
2024-11-12 10:30:00,109.01,109.06,108.5,108.59,10599.0,108.6106,108.6604,108.1025,108.1922,10599.0
2024-11-12 10:40:00,108.59,108.64,108.39,108.64,8182.0,108.1922,108.242,107.9929,108.242,8182.0
2024-11-12 10:50:00,108.64,108.77,108.36,108.38,10794.0,108.242,108.3715,107.963,107.9829,10794.0
2024-11-12 11:00:00,108.41,108.41,108.23,108.34,10372.0,108.0128,108.0128,107.8335,107.9431,10372.0
2024-11-12 11:10:00,108.37,108.8,108.25,108.78,72367.0,107.973,108.4014,107.8534,108.3815,72367.0
2024-11-12 11:20:00,108.84,108.89,108.66,108.86,15699.0,108.4412,108.4911,108.2619,108.4612,15699.0
2024-11-12 11:30:00,108.81,108.82,108.38,108.38,6485.0,108.4114,108.4213,107.9829,107.9829,6485.0
2024-11-12 11:40:00,108.44,108.44,107.7,107.79,13612.0,108.0427,108.0427,107.3054,107.3951,13612.0
2024-11-12 11:50:00,107.86,108.11,107.55,107.55,14583.0,107.4648,107.7139,107.156,107.156,14583.0
2024-11-12 12:00:00,107.57,108.02,107.51,107.83,10561.0,107.1759,107.6242,107.1161,107.4349,10561.0
2024-11-12 12:10:00,107.87,107.92,107.75,107.87,17243.0,107.4748,107.5246,107.3552,107.4748,17243.0
2024-11-12 12:20:00,107.83,108.01,107.72,107.96,9815.0,107.4349,107.6143,107.3253,107.5645,9815.0
2024-11-12 12:30:00,107.95,107.97,107.63,107.71,19563.0,107.5545,107.5744,107.2357,107.3154,19563.0
2024-11-12 12:40:00,107.63,107.66,107.37,107.46,21845.0,107.2357,107.2656,106.9766,107.0663,21845.0
2024-11-12 12:50:00,107.47,107.47,107.17,107.3,23285.0,107.0763,107.0763,106.7774,106.9069,23285.0
2024-11-12 13:00:00,107.22,107.55,107.16,107.55,9283.0,106.8272,107.156,106.7674,107.156,9283.0
2024-11-12 13:10:00,107.56,107.77,107.5,107.77,14320.0,107.1659,107.3752,107.1062,107.3752,14320.0
2024-11-12 13:20:00,107.72,107.84,107.58,107.8,31214.0,107.3253,107.4449,107.1859,107.4051,31214.0
2024-11-12 13:30:00,107.82,108.06,107.82,107.87,35520.0,107.425,107.6641,107.425,107.4748,35520.0
2024-11-12 13:40:00,107.87,108.04,107.81,107.98,13965.0,107.4748,107.6442,107.415,107.5844,13965.0
2024-11-12 13:50:00,107.97,108.14,107.89,108.07,11215.0,107.5744,107.7438,107.4947,107.6741,11215.0
2024-11-12 14:00:00,108.09,108.18,108.0,108.1,23429.0,107.694,107.7837,107.6043,107.704,23429.0
2024-11-12 14:10:00,108.15,108.35,108.11,108.33,28189.0,107.7538,107.953,107.7139,107.9331,28189.0
2024-11-12 14:20:00,108.29,108.32,108.11,108.17,23064.0,107.8933,107.9231,107.7139,107.7737,23064.0
2024-11-12 14:30:00,108.18,108.26,108.16,108.18,12849.0,107.7837,107.8634,107.7637,107.7837,12849.0
2024-11-12 14:40:00,108.2,108.32,108.2,108.25,11593.0,107.8036,107.9231,107.8036,107.8534,11593.0
2024-11-12 14:50:00,108.28,108.31,108.15,108.23,12342.0,107.8833,107.9132,107.7538,107.8335,12342.0
2024-11-12 15:00:00,108.25,108.44,108.2,108.25,21910.0,107.8534,108.0427,107.8036,107.8534,21910.0
2024-11-12 15:10:00,108.25,108.4,108.15,108.4,28519.0,107.8534,108.0029,107.7538,108.0029,28519.0
2024-11-12 15:20:00,108.44,108.62,108.36,108.62,11774.0,108.0427,108.222,107.963,108.222,11774.0
2024-11-12 15:30:00,108.57,108.66,108.51,108.56,12248.0,108.1722,108.2619,108.1124,108.1623,12248.0
2024-11-12 15:40:00,108.58,108.68,108.37,108.41,18893.0,108.1822,108.2818,107.973,108.0128,18893.0
2024-11-12 15:50:00,108.39,108.54,108.15,108.33,158845.0,107.9929,108.1423,107.7538,107.9331,158845.0
2024-11-13 09:30:00,107.08,108.64,107.08,108.34,14459.0,106.6877,108.242,106.6877,107.9431,14459.0
2024-11-13 09:40:00,108.14,108.15,107.52,107.65,7021.0,107.7438,107.7538,107.1261,107.2556,7021.0
2024-11-13 09:50:00,107.61,107.91,107.3,107.63,14150.0,107.2157,107.5146,106.9069,107.2357,14150.0
2024-11-13 10:00:00,107.62,107.78,106.93,107.05,22561.0,107.2257,107.3851,106.5382,106.6578,22561.0
2024-11-13 10:10:00,107.08,107.39,107.03,107.14,9951.0,106.6877,106.9966,106.6379,106.7475,9951.0
2024-11-13 10:20:00,107.09,107.32,107.0,107.2,14721.0,106.6977,106.9268,106.608,106.8072,14721.0
2024-11-13 10:30:00,107.25,107.64,107.21,107.41,15095.0,106.8571,107.2456,106.8172,107.0165,15095.0
2024-11-13 10:40:00,107.32,107.42,107.07,107.35,16543.0,106.9268,107.0264,106.6777,106.9567,16543.0
2024-11-13 10:50:00,107.33,107.45,107.14,107.15,8885.0,106.9368,107.0563,106.7475,106.7574,8885.0
2024-11-13 11:00:00,107.16,107.16,106.68,106.88,17510.0,106.7674,106.7674,106.2892,106.4884,17510.0
2024-11-13 11:10:00,106.87,106.94,106.63,106.74,10379.0,106.4785,106.5482,106.2393,106.3489,10379.0
2024-11-13 11:20:00,106.74,107.03,106.52,106.91,8912.0,106.3489,106.6379,106.1297,106.5183,8912.0
2024-11-13 11:30:00,106.96,107.02,106.64,106.67,15563.0,106.5681,106.6279,106.2493,106.2792,15563.0
2024-11-13 11:40:00,106.72,106.76,106.46,106.73,15139.0,106.329,106.3689,106.07,106.339,15139.0
2024-11-13 11:50:00,106.7,106.86,106.57,106.77,13239.0,106.3091,106.4685,106.1796,106.3788,13239.0
2024-11-13 12:00:00,106.66,106.74,106.53,106.71,8652.0,106.2692,106.3489,106.1397,106.319,8652.0
2024-11-13 12:10:00,106.72,106.75,106.5,106.52,9758.0,106.329,106.3589,106.1098,106.1297,9758.0
2024-11-13 12:20:00,106.54,106.54,106.32,106.35,9399.0,106.1497,106.1497,105.9305,105.9604,9399.0
2024-11-13 12:30:00,106.35,106.52,106.3,106.44,6855.0,105.9604,106.1297,105.9105,106.05,6855.0
2024-11-13 12:40:00,106.43,106.56,106.23,106.5,5708.0,106.0401,106.1696,105.8408,106.1098,5708.0
2024-11-13 12:50:00,106.6,106.7,106.55,106.62,8299.0,106.2094,106.3091,106.1596,106.2294,8299.0
2024-11-13 13:00:00,106.63,106.79,106.53,106.75,6668.0,106.2393,106.3988,106.1397,106.3589,6668.0
2024-11-13 13:10:00,106.78,106.8,106.68,106.72,8863.0,106.3888,106.4087,106.2892,106.329,8863.0
2024-11-13 13:20:00,106.69,106.75,106.63,106.69,9935.0,106.2991,106.3589,106.2393,106.2991,9935.0
2024-11-13 13:30:00,106.66,106.78,106.57,106.57,10848.0,106.2692,106.3888,106.1796,106.1796,10848.0
2024-11-13 13:40:00,106.56,106.81,106.53,106.8,14017.0,106.1696,106.4187,106.1397,106.4087,14017.0
2024-11-13 13:50:00,106.74,106.8,106.69,106.74,6845.0,106.3489,106.4087,106.2991,106.3489,6845.0
2024-11-13 14:00:00,106.77,107.0,106.69,106.71,45380.0,106.3788,106.608,106.2991,106.319,45380.0
2024-11-13 14:10:00,106.68,106.73,106.54,106.61,13421.0,106.2892,106.339,106.1497,106.2194,13421.0
2024-11-13 14:20:00,106.61,106.69,106.5,106.56,9028.0,106.2194,106.2991,106.1098,106.1696,9028.0
2024-11-13 14:30:00,106.51,106.58,106.4,106.45,6398.0,106.1198,106.1895,106.0102,106.06,6398.0
2024-11-13 14:40:00,106.45,106.45,106.27,106.28,10460.0,106.06,106.06,105.8807,105.8906,10460.0
2024-11-13 14:50:00,106.27,106.51,106.27,106.34,11473.0,105.8807,106.1198,105.8807,105.9504,11473.0
2024-11-13 15:00:00,106.33,106.42,106.2,106.38,17562.0,105.9404,106.0301,105.8109,105.9903,17562.0
2024-11-13 15:10:00,106.39,106.5,106.25,106.5,13369.0,106.0002,106.1098,105.8607,106.1098,13369.0
2024-11-13 15:20:00,106.46,106.52,106.26,106.29,24982.0,106.07,106.1297,105.8707,105.9006,24982.0
2024-11-13 15:30:00,106.29,106.6,106.22,106.53,32780.0,105.9006,106.2094,105.8308,106.1397,32780.0
2024-11-13 15:40:00,106.52,106.58,106.37,106.38,27214.0,106.1297,106.1895,105.9803,105.9903,27214.0
2024-11-13 15:50:00,106.33,106.52,106.0,106.41,191969.0,105.9404,106.1297,105.6116,106.0201,191969.0
2024-11-14 09:30:00,108.01,108.15,107.0,107.01,42580.0,107.6143,107.7538,106.608,106.6179,42580.0
2024-11-14 09:40:00,107.09,107.09,106.7,106.84,23196.0,106.6977,106.6977,106.3091,106.4486,23196.0
2024-11-14 09:50:00,106.94,107.34,106.71,107.09,15767.0,106.5482,106.9467,106.319,106.6977,15767.0
2024-11-14 10:00:00,107.02,107.3,106.74,107.01,33212.0,106.6279,106.9069,106.3489,106.6179,33212.0
2024-11-14 10:10:00,106.94,107.25,106.92,106.98,20070.0,106.5482,106.8571,106.5283,106.5881,20070.0
2024-11-14 10:20:00,106.93,107.21,106.93,107.16,12185.0,106.5382,106.8172,106.5382,106.7674,12185.0
2024-11-14 10:30:00,107.14,107.31,107.07,107.31,16929.0,106.7475,106.9168,106.6777,106.9168,16929.0
2024-11-14 10:40:00,107.33,107.46,107.19,107.4,8334.0,106.9368,107.0663,106.7973,107.0065,8334.0
2024-11-14 10:50:00,107.42,107.42,107.19,107.25,7598.0,107.0264,107.0264,106.7973,106.8571,7598.0
2024-11-14 11:00:00,107.26,107.38,107.1,107.18,7984.0,106.867,106.9866,106.7076,106.7873,7984.0
2024-11-14 11:10:00,107.18,107.31,107.12,107.13,6947.0,106.7873,106.9168,106.7275,106.7375,6947.0
2024-11-14 11:20:00,107.18,107.26,107.04,107.07,7383.0,106.7873,106.867,106.6478,106.6777,7383.0
2024-11-14 11:30:00,107.03,107.11,106.94,107.1,55074.0,106.6379,106.7176,106.5482,106.7076,55074.0
2024-11-14 11:40:00,107.13,107.15,106.96,107.01,5541.0,106.7375,106.7574,106.5681,106.6179,5541.0
2024-11-14 11:50:00,107.02,107.06,106.72,106.76,7459.0,106.6279,106.6678,106.329,106.3689,7459.0
2024-11-14 12:00:00,106.78,107.03,106.78,106.96,13143.0,106.3888,106.6379,106.3888,106.5681,13143.0
2024-11-14 12:10:00,106.94,106.94,106.58,106.58,16280.0,106.5482,106.5482,106.1895,106.1895,16280.0
2024-11-14 12:20:00,106.59,106.59,106.26,106.38,14650.0,106.1995,106.1995,105.8707,105.9903,14650.0
2024-11-14 12:30:00,106.39,106.61,106.18,106.57,22843.0,106.0002,106.2194,105.791,106.1796,22843.0
2024-11-14 12:40:00,106.57,106.65,106.26,106.41,23181.0,106.1796,106.2593,105.8707,106.0201,23181.0
2024-11-14 12:50:00,106.47,106.93,106.47,106.82,14127.0,106.0799,106.5382,106.0799,106.4286,14127.0
2024-11-14 13:00:00,106.78,106.97,106.68,106.94,7055.0,106.3888,106.5781,106.2892,106.5482,7055.0
2024-11-14 13:10:00,107.0,107.0,106.76,106.78,6969.0,106.608,106.608,106.3689,106.3888,6969.0
2024-11-14 13:20:00,106.85,107.02,106.81,106.93,7347.0,106.4585,106.6279,106.4187,106.5382,7347.0
2024-11-14 13:30:00,106.92,106.92,106.72,106.81,7961.0,106.5283,106.5283,106.329,106.4187,7961.0
2024-11-14 13:40:00,106.84,106.94,106.69,106.73,6503.0,106.4486,106.5482,106.2991,106.339,6503.0
2024-11-14 13:50:00,106.77,106.86,106.47,106.65,7472.0,106.3788,106.4685,106.0799,106.2593,7472.0
2024-11-14 14:00:00,106.68,107.03,106.67,106.98,8645.0,106.2892,106.6379,106.2792,106.5881,8645.0
2024-11-14 14:10:00,106.98,107.08,106.93,107.0,7489.0,106.5881,106.6877,106.5382,106.608,7489.0
2024-11-14 14:20:00,106.97,107.04,106.9,106.99,6188.0,106.5781,106.6478,106.5083,106.598,6188.0
2024-11-14 14:30:00,106.99,107.09,106.97,107.02,9532.0,106.598,106.6977,106.5781,106.6279,9532.0
2024-11-14 14:40:00,107.09,107.26,107.06,107.06,10336.0,106.6977,106.867,106.6678,106.6678,10336.0
2024-11-14 14:50:00,107.1,107.29,107.07,107.16,13568.0,106.7076,106.8969,106.6777,106.7674,13568.0
2024-11-14 15:00:00,107.14,107.15,106.6,106.72,29958.0,106.7475,106.7574,106.2094,106.329,29958.0
2024-11-14 15:10:00,106.66,106.86,106.59,106.77,15893.0,106.2692,106.4685,106.1995,106.3788,15893.0
2024-11-14 15:20:00,106.74,106.78,106.58,106.69,37746.0,106.3489,106.3888,106.1895,106.2991,37746.0
2024-11-14 15:30:00,106.73,106.77,106.41,106.77,20407.0,106.339,106.3788,106.0201,106.3788,20407.0
2024-11-14 15:40:00,106.75,106.77,106.46,106.65,21745.0,106.3589,106.3788,106.07,106.2593,21745.0
2024-11-14 15:50:00,106.56,106.87,106.36,106.53,160775.0,106.1696,106.4785,105.9703,106.1397,160775.0
2024-11-15 09:30:00,104.0,104.33,103.12,103.81,86428.0,103.619,103.9478,102.7422,103.4297,86428.0
2024-11-15 09:40:00,103.78,104.79,103.78,104.61,81913.0,103.3998,104.4061,103.3998,104.2267,81913.0
2024-11-15 09:50:00,104.6,105.26,104.44,104.48,26533.0,104.2168,104.8744,104.0574,104.0972,26533.0
2024-11-15 10:00:00,104.51,104.63,104.08,104.1,63358.0,104.1271,104.2467,103.6987,103.7186,63358.0
2024-11-15 10:10:00,104.12,104.23,103.66,103.67,59893.0,103.7385,103.8481,103.2802,103.2902,59893.0
2024-11-15 10:20:00,103.77,104.15,103.68,104.0,24456.0,103.3898,103.7684,103.3001,103.619,24456.0
2024-11-15 10:30:00,103.98,104.05,103.64,103.73,66060.0,103.599,103.6688,103.2603,103.35,66060.0
2024-11-15 10:40:00,103.81,103.84,103.33,103.5,11576.0,103.4297,103.4596,102.9514,103.1208,11576.0
2024-11-15 10:50:00,103.51,103.75,103.42,103.55,4748.0,103.1308,103.3699,103.0411,103.1706,4748.0
2024-11-15 11:00:00,103.51,103.62,103.39,103.49,8422.0,103.1308,103.2404,103.0112,103.1108,8422.0
2024-11-15 11:10:00,103.51,103.94,103.46,103.94,10627.0,103.1308,103.5592,103.081,103.5592,10627.0
2024-11-15 11:20:00,103.84,104.04,103.79,103.9,6083.0,103.4596,103.6588,103.4097,103.5193,6083.0
2024-11-15 11:30:00,103.91,103.96,103.47,103.48,9495.0,103.5293,103.5791,103.0909,103.1009,9495.0
2024-11-15 11:40:00,103.59,103.6,103.32,103.42,12428.0,103.2105,103.2204,102.9415,103.0411,12428.0
2024-11-15 11:50:00,103.44,103.49,103.1,103.18,14518.0,103.061,103.1108,102.7223,102.802,14518.0
2024-11-15 12:00:00,103.15,103.27,102.94,103.22,11907.0,102.7721,102.8916,102.5629,102.8418,11907.0
2024-11-15 12:10:00,103.25,103.33,103.13,103.23,7638.0,102.8717,102.9514,102.7522,102.8518,7638.0
2024-11-15 12:20:00,103.27,103.45,103.17,103.45,6404.0,102.8916,103.071,102.792,103.071,6404.0
2024-11-15 12:30:00,103.48,103.74,103.36,103.73,10244.0,103.1009,103.3599,102.9813,103.35,10244.0
2024-11-15 12:40:00,103.71,103.88,103.61,103.79,15369.0,103.33,103.4994,103.2304,103.4097,15369.0
2024-11-15 12:50:00,103.73,103.74,103.57,103.74,6887.0,103.35,103.3599,103.1905,103.3599,6887.0
2024-11-15 13:00:00,103.67,103.67,103.24,103.42,16474.0,103.2902,103.2902,102.8618,103.0411,16474.0
2024-11-15 13:10:00,103.42,103.45,103.27,103.41,10448.0,103.0411,103.071,102.8916,103.0311,10448.0
2024-11-15 13:20:00,103.41,103.5,103.33,103.44,11247.0,103.0311,103.1208,102.9514,103.061,11247.0
2024-11-15 13:30:00,103.44,103.57,103.39,103.46,27446.0,103.061,103.1905,103.0112,103.081,27446.0
2024-11-15 13:40:00,103.45,103.5,103.11,103.11,9598.0,103.071,103.1208,102.7322,102.7322,9598.0
2024-11-15 13:50:00,103.12,103.18,102.96,103.02,13507.0,102.7422,102.802,102.5828,102.6426,13507.0
2024-11-15 14:00:00,102.99,103.1,102.89,102.91,44633.0,102.6127,102.7223,102.513,102.533,44633.0
2024-11-15 14:10:00,102.86,102.93,102.63,102.9,16251.0,102.4831,102.5529,102.254,102.523,16251.0
2024-11-15 14:20:00,102.88,102.89,102.71,102.89,20988.0,102.5031,102.513,102.3337,102.513,20988.0
2024-11-15 14:30:00,102.86,102.96,102.67,102.96,30756.0,102.4831,102.5828,102.2938,102.5828,30756.0
2024-11-15 14:40:00,102.97,103.29,102.97,103.12,16897.0,102.5927,102.9116,102.5927,102.7422,16897.0
2024-11-15 14:50:00,103.11,103.11,102.93,102.96,20305.0,102.7322,102.7322,102.5529,102.5828,20305.0
2024-11-15 15:00:00,102.97,103.02,102.66,102.7,19028.0,102.5927,102.6426,102.2839,102.3237,19028.0
2024-11-15 15:10:00,102.68,103.1,102.66,103.01,69258.0,102.3038,102.7223,102.2839,102.6326,69258.0
2024-11-15 15:20:00,103.03,103.25,102.96,103.16,63372.0,102.6525,102.8717,102.5828,102.7821,63372.0
2024-11-15 15:30:00,103.18,103.21,102.85,102.95,86225.0,102.802,102.8319,102.4732,102.5728,86225.0
2024-11-15 15:40:00,102.97,103.01,102.52,102.56,101014.0,102.5927,102.6326,102.1444,102.1842,101014.0
2024-11-15 15:50:00,102.56,102.72,102.25,102.59,319486.0,102.1842,102.3437,101.8754,102.2141,319486.0
2024-11-18 09:30:00,102.4,104.15,102.26,104.08,28497.0,102.0248,103.7684,101.8853,103.6987,28497.0
2024-11-18 09:40:00,103.8,103.8,102.81,102.81,21061.0,103.4197,103.4197,102.4333,102.4333,21061.0
2024-11-18 09:50:00,103.04,103.04,102.5,102.96,17064.0,102.6625,102.6625,102.1245,102.5828,17064.0
2024-11-18 10:00:00,102.95,103.16,102.81,102.96,36718.0,102.5728,102.7821,102.4333,102.5828,36718.0
2024-11-18 10:10:00,103.02,103.29,102.6,103.29,74212.0,102.6426,102.9116,102.2241,102.9116,74212.0
2024-11-18 10:20:00,103.29,103.71,103.26,103.5,32319.0,102.9116,103.33,102.8817,103.1208,32319.0
2024-11-18 10:30:00,103.48,104.05,103.45,103.82,61239.0,103.1009,103.6688,103.071,103.4396,61239.0
2024-11-18 10:40:00,103.8,104.01,103.49,103.51,26292.0,103.4197,103.6289,103.1108,103.1308,26292.0
2024-11-18 10:50:00,103.52,103.57,103.4,103.5,29830.0,103.1407,103.1905,103.0212,103.1208,29830.0
2024-11-18 11:00:00,103.55,103.81,103.47,103.69,43364.0,103.1706,103.4297,103.0909,103.3101,43364.0
2024-11-18 11:10:00,103.69,103.83,103.58,103.81,30252.0,103.3101,103.4496,103.2005,103.4297,30252.0
2024-11-18 11:20:00,103.83,104.18,103.83,103.9,38695.0,103.4496,103.7983,103.4496,103.5193,38695.0
2024-11-18 11:30:00,103.9,104.35,103.9,104.27,27243.0,103.5193,103.9677,103.5193,103.888,27243.0
2024-11-18 11:40:00,104.31,104.36,103.97,103.98,47582.0,103.9278,103.9777,103.5891,103.599,47582.0
2024-11-18 11:50:00,103.94,103.97,103.66,103.9,32481.0,103.5592,103.5891,103.2802,103.5193,32481.0
2024-11-18 12:00:00,103.9,103.99,103.68,103.68,17554.0,103.5193,103.609,103.3001,103.3001,17554.0
2024-11-18 12:10:00,103.67,103.75,103.62,103.69,40931.0,103.2902,103.3699,103.2404,103.3101,40931.0
2024-11-18 12:20:00,103.69,103.8,103.65,103.76,21569.0,103.3101,103.4197,103.2703,103.3799,21569.0
2024-11-18 12:30:00,103.77,103.98,103.7,103.98,34998.0,103.3898,103.599,103.3201,103.599,34998.0
2024-11-18 12:40:00,103.95,104.13,103.85,103.88,51390.0,103.5692,103.7485,103.4695,103.4994,51390.0
2024-11-18 12:50:00,103.9,104.3,103.81,104.19,29851.0,103.5193,103.9179,103.4297,103.8083,29851.0
2024-11-18 13:00:00,104.19,104.19,103.71,103.83,17835.0,103.8083,103.8083,103.33,103.4496,17835.0
2024-11-18 13:10:00,103.87,104.08,103.86,104.07,11350.0,103.4894,103.6987,103.4795,103.6887,11350.0
2024-11-18 13:20:00,104.09,104.22,104.04,104.09,18328.0,103.7086,103.8382,103.6588,103.7086,18328.0
2024-11-18 13:30:00,104.13,104.21,103.85,104.12,9643.0,103.7485,103.8282,103.4695,103.7385,9643.0
2024-11-18 13:40:00,104.08,104.15,103.97,104.05,11000.0,103.6987,103.7684,103.5891,103.6688,11000.0
2024-11-18 13:50:00,104.11,104.35,104.11,104.2,13346.0,103.7286,103.9677,103.7286,103.8182,13346.0
2024-11-18 14:00:00,104.21,104.21,103.93,103.93,17574.0,103.8282,103.8282,103.5492,103.5492,17574.0
2024-11-18 14:10:00,103.98,104.01,103.75,103.82,11168.0,103.599,103.6289,103.3699,103.4396,11168.0
2024-11-18 14:20:00,103.8,103.83,103.59,103.65,7733.0,103.4197,103.4496,103.2105,103.2703,7733.0
2024-11-18 14:30:00,103.64,103.72,103.59,103.67,9037.0,103.2603,103.34,103.2105,103.2902,9037.0
2024-11-18 14:40:00,103.65,103.86,103.57,103.79,9515.0,103.2703,103.4795,103.1905,103.4097,9515.0
2024-11-18 14:50:00,103.78,103.92,103.78,103.83,9255.0,103.3998,103.5393,103.3998,103.4496,9255.0
2024-11-18 15:00:00,103.8,103.91,103.72,103.86,10095.0,103.4197,103.5293,103.34,103.4795,10095.0
2024-11-18 15:10:00,103.88,104.09,103.87,104.06,20183.0,103.4994,103.7086,103.4894,103.6788,20183.0
2024-11-18 15:20:00,104.05,104.08,103.8,103.84,45468.0,103.6688,103.6987,103.4197,103.4596,45468.0
2024-11-18 15:30:00,103.82,103.88,103.71,103.75,47768.0,103.4396,103.4994,103.33,103.3699,47768.0
2024-11-18 15:40:00,103.74,103.97,103.68,103.95,38824.0,103.3599,103.5891,103.3001,103.5692,38824.0
2024-11-18 15:50:00,103.93,104.21,103.52,104.16,195143.0,103.5492,103.8282,103.1407,103.7784,195143.0
2024-11-19 09:30:00,103.69,104.05,103.02,103.28,26801.0,103.3101,103.6688,102.6426,102.9016,26801.0
2024-11-19 09:40:00,103.2,103.38,102.78,102.85,16503.0,102.8219,103.0012,102.4034,102.4732,16503.0
2024-11-19 09:50:00,102.75,102.86,102.4,102.71,17634.0,102.3736,102.4831,102.0248,102.3337,17634.0
2024-11-19 10:00:00,102.66,102.67,102.37,102.67,16357.0,102.2839,102.2938,101.9949,102.2938,16357.0
2024-11-19 10:10:00,102.65,102.7,102.46,102.59,40407.0,102.2739,102.3237,102.0846,102.2141,40407.0
2024-11-19 10:20:00,102.56,102.76,102.41,102.76,7214.0,102.1842,102.3835,102.0348,102.3835,7214.0
2024-11-19 10:30:00,102.75,103.02,102.66,102.9,22504.0,102.3736,102.6426,102.2839,102.523,22504.0
2024-11-19 10:40:00,102.89,102.97,102.68,102.74,19885.0,102.513,102.5927,102.3038,102.3636,19885.0
2024-11-19 10:50:00,102.76,102.81,102.7,102.77,7224.0,102.3835,102.4333,102.3237,102.3935,7224.0
2024-11-19 11:00:00,102.76,102.89,102.55,102.55,9478.0,102.3835,102.513,102.1743,102.1743,9478.0
2024-11-19 11:10:00,102.55,102.81,102.55,102.77,14549.0,102.1743,102.4333,102.1743,102.3935,14549.0
2024-11-19 11:20:00,102.75,102.89,102.67,102.79,10275.0,102.3736,102.513,102.2938,102.4134,10275.0
2024-11-19 11:30:00,102.77,102.79,102.59,102.67,12608.0,102.3935,102.4134,102.2141,102.2938,12608.0
2024-11-19 11:40:00,102.71,102.76,102.54,102.55,7004.0,102.3337,102.3835,102.1643,102.1743,7004.0
2024-11-19 11:50:00,102.51,102.61,102.39,102.51,11706.0,102.1344,102.2341,102.0149,102.1344,11706.0
2024-11-19 12:00:00,102.53,102.67,102.48,102.6,9825.0,102.1544,102.2938,102.1045,102.2241,9825.0
2024-11-19 12:10:00,102.6,102.64,102.45,102.48,10706.0,102.2241,102.264,102.0747,102.1045,10706.0
2024-11-19 12:20:00,102.51,102.64,102.33,102.61,15852.0,102.1344,102.264,101.9551,102.2341,15852.0
2024-11-19 12:30:00,102.6,102.72,102.52,102.67,6620.0,102.2241,102.3437,102.1444,102.2938,6620.0
2024-11-19 12:40:00,102.68,102.72,102.5,102.5,13738.0,102.3038,102.3437,102.1245,102.1245,13738.0
2024-11-19 12:50:00,102.48,102.57,102.45,102.45,5311.0,102.1045,102.1942,102.0747,102.0747,5311.0
2024-11-19 13:00:00,102.45,102.5,102.3,102.45,12033.0,102.0747,102.1245,101.9252,102.0747,12033.0
2024-11-19 13:10:00,102.52,102.76,102.47,102.59,86892.0,102.1444,102.3835,102.0946,102.2141,86892.0
2024-11-19 13:20:00,102.6,102.6,102.36,102.41,59111.0,102.2241,102.2241,101.985,102.0348,59111.0
2024-11-19 13:30:00,102.38,102.46,102.34,102.44,22066.0,102.0049,102.0846,101.9651,102.0647,22066.0
2024-11-19 13:40:00,102.46,102.52,102.36,102.49,57241.0,102.0846,102.1444,101.985,102.1145,57241.0
2024-11-19 13:50:00,102.48,102.66,102.44,102.62,36099.0,102.1045,102.2839,102.0647,102.244,36099.0
2024-11-19 14:00:00,102.63,102.91,102.62,102.91,10420.0,102.254,102.533,102.244,102.533,10420.0
2024-11-19 14:10:00,102.91,102.96,102.78,102.83,17103.0,102.533,102.5828,102.4034,102.4533,17103.0
2024-11-19 14:20:00,102.83,102.92,102.63,102.63,52480.0,102.4533,102.5429,102.254,102.254,52480.0
2024-11-19 14:30:00,102.67,102.74,102.58,102.64,14247.0,102.2938,102.3636,102.2042,102.264,14247.0
2024-11-19 14:40:00,102.64,102.67,102.56,102.62,44181.0,102.264,102.2938,102.1842,102.244,44181.0
2024-11-19 14:50:00,102.61,102.76,102.6,102.61,26112.0,102.2341,102.3835,102.2241,102.2341,26112.0
2024-11-19 15:00:00,102.6,102.85,102.6,102.84,16631.0,102.2241,102.4732,102.2241,102.4632,16631.0
2024-11-19 15:10:00,102.84,102.91,102.79,102.89,20020.0,102.4632,102.533,102.4134,102.513,20020.0
2024-11-19 15:20:00,102.89,102.9,102.68,102.73,32053.0,102.513,102.523,102.3038,102.3536,32053.0
2024-11-19 15:30:00,102.73,102.81,102.59,102.69,47788.0,102.3536,102.4333,102.2141,102.3138,47788.0
2024-11-19 15:40:00,102.69,102.92,102.65,102.91,47354.0,102.3138,102.5429,102.2739,102.533,47354.0
2024-11-19 15:50:00,102.88,102.88,102.45,102.78,223777.0,102.5031,102.5031,102.0747,102.4034,223777.0
2024-11-20 09:30:00,102.29,102.95,101.88,102.27,33559.0,101.9152,102.5728,101.5067,101.8953,33559.0
2024-11-20 09:40:00,102.27,103.06,102.21,103.06,19314.0,101.8953,102.6824,101.8355,102.6824,19314.0
2024-11-20 09:50:00,102.98,103.18,102.69,102.7,17322.0,102.6027,102.802,102.3138,102.3237,17322.0
2024-11-20 10:00:00,102.67,102.89,102.55,102.6,13192.0,102.2938,102.513,102.1743,102.2241,13192.0
2024-11-20 10:10:00,102.55,102.72,102.39,102.4,15303.0,102.1743,102.3437,102.0149,102.0248,15303.0
2024-11-20 10:20:00,102.45,103.04,102.32,102.96,9109.0,102.0747,102.6625,101.9451,102.5828,9109.0
2024-11-20 10:30:00,102.96,103.28,102.88,103.26,14275.0,102.5828,102.9016,102.5031,102.8817,14275.0
2024-11-20 10:40:00,103.25,103.62,103.15,103.31,14143.0,102.8717,103.2404,102.7721,102.9315,14143.0
2024-11-20 10:50:00,103.3,103.33,102.94,102.97,39449.0,102.9215,102.9514,102.5629,102.5927,39449.0
2024-11-20 11:00:00,102.98,103.07,102.71,102.94,15988.0,102.6027,102.6924,102.3337,102.5629,15988.0
2024-11-20 11:10:00,102.89,102.95,102.66,102.79,7362.0,102.513,102.5728,102.2839,102.4134,7362.0
2024-11-20 11:20:00,102.89,102.89,102.6,102.65,10378.0,102.513,102.513,102.2241,102.2739,10378.0
2024-11-20 11:30:00,102.66,103.05,102.61,103.0,8490.0,102.2839,102.6725,102.2341,102.6226,8490.0
2024-11-20 11:40:00,102.97,103.29,102.97,103.27,26212.0,102.5927,102.9116,102.5927,102.8916,26212.0
2024-11-20 11:50:00,103.25,103.48,103.25,103.35,23200.0,102.8717,103.1009,102.8717,102.9714,23200.0
2024-11-20 12:00:00,103.37,103.41,103.09,103.09,11105.0,102.9913,103.0311,102.7123,102.7123,11105.0
2024-11-20 12:10:00,103.13,103.13,102.9,102.91,6453.0,102.7522,102.7522,102.523,102.533,6453.0
2024-11-20 12:20:00,102.89,103.21,102.78,103.21,7971.0,102.513,102.8319,102.4034,102.8319,7971.0
2024-11-20 12:30:00,103.2,103.29,103.16,103.21,10847.0,102.8219,102.9116,102.7821,102.8319,10847.0
2024-11-20 12:40:00,103.18,103.18,103.08,103.12,9890.0,102.802,102.802,102.7023,102.7422,9890.0
2024-11-20 12:50:00,103.12,103.12,102.85,102.92,9403.0,102.7422,102.7422,102.4732,102.5429,9403.0
2024-11-20 13:00:00,102.91,103.09,102.88,102.9,8277.0,102.533,102.7123,102.5031,102.523,8277.0
2024-11-20 13:10:00,102.92,103.09,102.89,102.93,9012.0,102.5429,102.7123,102.513,102.5529,9012.0
2024-11-20 13:20:00,102.91,103.1,102.91,102.97,6928.0,102.533,102.7223,102.533,102.5927,6928.0
2024-11-20 13:30:00,102.94,102.97,102.74,102.74,12956.0,102.5629,102.5927,102.3636,102.3636,12956.0
2024-11-20 13:40:00,102.71,102.81,102.61,102.63,12188.0,102.3337,102.4333,102.2341,102.254,12188.0
2024-11-20 13:50:00,102.65,103.03,102.61,102.72,22346.0,102.2739,102.6525,102.2341,102.3437,22346.0
2024-11-20 14:00:00,102.68,102.78,102.62,102.73,9889.0,102.3038,102.4034,102.244,102.3536,9889.0
2024-11-20 14:10:00,102.73,102.81,102.61,102.67,11598.0,102.3536,102.4333,102.2341,102.2938,11598.0
2024-11-20 14:20:00,102.71,102.71,102.5,102.54,14564.0,102.3337,102.3337,102.1245,102.1643,14564.0
2024-11-20 14:30:00,102.54,102.82,102.54,102.82,17455.0,102.1643,102.4433,102.1643,102.4433,17455.0
2024-11-20 14:40:00,102.84,103.03,102.84,103.0,19959.0,102.4632,102.6525,102.4632,102.6226,19959.0
2024-11-20 14:50:00,103.0,103.05,102.81,102.85,15090.0,102.6226,102.6725,102.4333,102.4732,15090.0
2024-11-20 15:00:00,102.84,102.96,102.8,102.87,19786.0,102.4632,102.5828,102.4234,102.4931,19786.0
2024-11-20 15:10:00,102.89,103.02,102.85,102.95,16546.0,102.513,102.6426,102.4732,102.5728,16546.0
2024-11-20 15:20:00,102.96,103.07,102.96,103.04,11367.0,102.5828,102.6924,102.5828,102.6625,11367.0
2024-11-20 15:30:00,103.04,103.62,103.04,103.58,46814.0,102.6625,103.2404,102.6625,103.2005,46814.0
2024-11-20 15:40:00,103.62,103.73,103.31,103.35,60755.0,103.2404,103.35,102.9315,102.9714,60755.0
2024-11-20 15:50:00,103.41,103.79,103.25,103.61,390841.0,103.0311,103.4097,102.8717,103.2304,390841.0
2024-11-21 09:30:00,104.54,104.74,103.61,103.76,41413.0,104.157,104.3563,103.2304,103.3799,41413.0
2024-11-21 09:40:00,103.73,104.71,103.7,104.55,138158.0,103.35,104.3264,103.3201,104.167,138158.0
2024-11-21 09:50:00,104.63,104.75,104.04,104.15,64037.0,104.2467,104.3662,103.6588,103.7684,64037.0
2024-11-21 10:00:00,104.15,104.38,103.86,104.05,25974.0,103.7684,103.9976,103.4795,103.6688,25974.0
2024-11-21 10:10:00,103.97,104.65,103.89,104.62,28768.0,103.5891,104.2666,103.5094,104.2367,28768.0
2024-11-21 10:20:00,104.59,104.65,103.73,103.73,15381.0,104.2068,104.2666,103.35,103.35,15381.0
2024-11-21 10:30:00,103.6,103.82,103.4,103.64,11495.0,103.2204,103.4396,103.0212,103.2603,11495.0
2024-11-21 10:40:00,103.66,104.21,103.55,104.1,6672.0,103.2802,103.8282,103.1706,103.7186,6672.0
2024-11-21 10:50:00,104.18,104.3,104.05,104.27,39915.0,103.7983,103.9179,103.6688,103.888,39915.0
2024-11-21 11:00:00,104.27,104.58,104.25,104.44,52133.0,103.888,104.1968,103.8681,104.0574,52133.0
2024-11-21 11:10:00,104.42,104.45,104.06,104.15,8492.0,104.0374,104.0673,103.6788,103.7684,8492.0
2024-11-21 11:20:00,104.14,104.62,104.14,104.6,21781.0,103.7585,104.2367,103.7585,104.2168,21781.0
2024-11-21 11:30:00,104.6,104.83,104.56,104.71,21356.0,104.2168,104.4459,104.1769,104.3264,21356.0
2024-11-21 11:40:00,104.73,104.91,104.58,104.62,6702.0,104.3463,104.5256,104.1968,104.2367,6702.0
2024-11-21 11:50:00,104.63,105.0,104.6,104.91,8309.0,104.2467,104.6153,104.2168,104.5256,8309.0
2024-11-21 12:00:00,104.97,105.3,104.77,105.3,5087.0,104.5854,104.9142,104.3862,104.9142,5087.0
2024-11-21 12:10:00,105.37,105.4,105.17,105.23,5358.0,104.984,105.0138,104.7847,104.8445,5358.0
2024-11-21 12:20:00,105.26,105.52,105.22,105.46,16241.0,104.8744,105.1334,104.8345,105.0736,16241.0
2024-11-21 12:30:00,105.49,105.64,105.44,105.58,6455.0,105.1035,105.253,105.0537,105.1932,6455.0
2024-11-21 12:40:00,105.55,105.64,105.45,105.51,14864.0,105.1633,105.253,105.0637,105.1234,14864.0
2024-11-21 12:50:00,105.52,105.68,105.52,105.64,11808.0,105.1334,105.2928,105.1334,105.253,11808.0
2024-11-21 13:00:00,105.62,105.83,105.52,105.72,24335.0,105.233,105.4423,105.1334,105.3327,24335.0
2024-11-21 13:10:00,105.77,105.86,105.55,105.63,7567.0,105.3825,105.4722,105.1633,105.243,7567.0
2024-11-21 13:20:00,105.67,105.82,105.55,105.61,20349.0,105.2829,105.4323,105.1633,105.2231,20349.0
2024-11-21 13:30:00,105.63,105.82,105.57,105.8,9643.0,105.243,105.4323,105.1832,105.4124,9643.0
2024-11-21 13:40:00,105.88,105.97,105.73,105.73,10253.0,105.4921,105.5818,105.3426,105.3426,10253.0
2024-11-21 13:50:00,105.79,105.93,105.75,105.88,8084.0,105.4024,105.5419,105.3626,105.4921,8084.0
2024-11-21 14:00:00,105.89,105.93,105.7,105.79,9286.0,105.502,105.5419,105.3127,105.4024,9286.0
2024-11-21 14:10:00,105.71,105.82,105.58,105.58,12638.0,105.3227,105.4323,105.1932,105.1932,12638.0
2024-11-21 14:20:00,105.57,105.79,105.57,105.77,7305.0,105.1832,105.4024,105.1832,105.3825,7305.0
2024-11-21 14:30:00,105.74,105.82,105.55,105.82,9976.0,105.3526,105.4323,105.1633,105.4323,9976.0
2024-11-21 14:40:00,105.78,105.81,105.48,105.59,11192.0,105.3925,105.4223,105.0936,105.2031,11192.0
2024-11-21 14:50:00,105.6,105.6,105.31,105.54,13134.0,105.2131,105.2131,104.9242,105.1533,13134.0
2024-11-21 15:00:00,105.5,105.67,105.44,105.58,17761.0,105.1135,105.2829,105.0537,105.1932,17761.0
2024-11-21 15:10:00,105.57,105.63,105.43,105.59,19024.0,105.1832,105.243,105.0437,105.2031,19024.0
2024-11-21 15:20:00,105.54,105.8,105.53,105.77,12756.0,105.1533,105.4124,105.1434,105.3825,12756.0
2024-11-21 15:30:00,105.74,105.95,105.54,105.62,22052.0,105.3526,105.5618,105.1533,105.233,22052.0
2024-11-21 15:40:00,105.64,105.7,105.42,105.48,21333.0,105.253,105.3127,105.0338,105.0936,21333.0
2024-11-21 15:50:00,105.43,105.57,105.16,105.52,185924.0,105.0437,105.1832,104.7747,105.1334,185924.0
2024-11-22 09:30:00,105.12,105.81,105.07,105.7,16478.0,104.7349,105.4223,104.6851,105.3127,16478.0
2024-11-22 09:40:00,105.78,106.14,105.78,105.83,7779.0,105.3925,105.7511,105.3925,105.4423,7779.0
2024-11-22 09:50:00,105.92,105.96,105.7,105.81,5243.0,105.5319,105.5718,105.3127,105.4223,5243.0
2024-11-22 10:00:00,105.91,106.3,105.71,105.86,32547.0,105.522,105.9105,105.3227,105.4722,32547.0
2024-11-22 10:10:00,105.77,105.82,105.52,105.73,26848.0,105.3825,105.4323,105.1334,105.3426,26848.0
2024-11-22 10:20:00,105.82,106.24,105.76,106.18,23800.0,105.4323,105.8508,105.3725,105.791,23800.0
2024-11-22 10:30:00,106.17,106.4,106.04,106.14,76468.0,105.781,106.0102,105.6515,105.7511,76468.0
2024-11-22 10:40:00,106.13,106.61,106.07,106.57,12896.0,105.7412,106.2194,105.6814,106.1796,12896.0
2024-11-22 10:50:00,106.57,106.64,106.45,106.64,10546.0,106.1796,106.2493,106.06,106.2493,10546.0
2024-11-22 11:00:00,106.68,106.72,106.5,106.52,12342.0,106.2892,106.329,106.1098,106.1297,12342.0
2024-11-22 11:10:00,106.5,106.63,106.28,106.29,12427.0,106.1098,106.2393,105.8906,105.9006,12427.0
2024-11-22 11:20:00,106.25,106.59,106.13,106.51,9295.0,105.8607,106.1995,105.7412,106.1198,9295.0
2024-11-22 11:30:00,106.56,107.12,106.51,107.12,24793.0,106.1696,106.7275,106.1198,106.7275,24793.0
2024-11-22 11:40:00,107.09,107.12,106.9,106.94,12963.0,106.6977,106.7275,106.5083,106.5482,12963.0
2024-11-22 11:50:00,106.98,107.4,106.97,107.25,8239.0,106.5881,107.0065,106.5781,106.8571,8239.0
2024-11-22 12:00:00,107.25,107.47,107.19,107.44,14411.0,106.8571,107.0763,106.7973,107.0464,14411.0
2024-11-22 12:10:00,107.42,107.6,107.39,107.42,8490.0,107.0264,107.2058,106.9966,107.0264,8490.0
2024-11-22 12:20:00,107.42,107.59,107.37,107.54,16178.0,107.0264,107.1958,106.9766,107.146,16178.0
2024-11-22 12:30:00,107.55,107.55,107.33,107.36,8201.0,107.156,107.156,106.9368,106.9667,8201.0
2024-11-22 12:40:00,107.38,107.62,107.37,107.59,8759.0,106.9866,107.2257,106.9766,107.1958,8759.0
2024-11-22 12:50:00,107.63,107.68,107.55,107.56,10502.0,107.2357,107.2855,107.156,107.1659,10502.0
2024-11-22 13:00:00,107.48,107.48,107.25,107.42,9592.0,107.0862,107.0862,106.8571,107.0264,9592.0
2024-11-22 13:10:00,107.43,107.48,107.36,107.42,6844.0,107.0364,107.0862,106.9667,107.0264,6844.0
2024-11-22 13:20:00,107.37,107.55,107.32,107.32,9801.0,106.9766,107.156,106.9268,106.9268,9801.0
2024-11-22 13:30:00,107.36,107.5,107.32,107.4,7334.0,106.9667,107.1062,106.9268,107.0065,7334.0
2024-11-22 13:40:00,107.37,107.54,107.35,107.48,12335.0,106.9766,107.146,106.9567,107.0862,12335.0
2024-11-22 13:50:00,107.45,107.6,107.35,107.56,10491.0,107.0563,107.2058,106.9567,107.1659,10491.0
2024-11-22 14:00:00,107.56,107.6,107.46,107.59,6881.0,107.1659,107.2058,107.0663,107.1958,6881.0
2024-11-22 14:10:00,107.57,107.58,107.25,107.32,16167.0,107.1759,107.1859,106.8571,106.9268,16167.0
2024-11-22 14:20:00,107.35,107.54,107.34,107.45,5360.0,106.9567,107.146,106.9467,107.0563,5360.0
2024-11-22 14:30:00,107.45,107.57,107.44,107.51,6004.0,107.0563,107.1759,107.0464,107.1161,6004.0
2024-11-22 14:40:00,107.51,107.56,107.46,107.5,12991.0,107.1161,107.1659,107.0663,107.1062,12991.0
2024-11-22 14:50:00,107.5,107.69,107.47,107.68,23773.0,107.1062,107.2955,107.0763,107.2855,23773.0
2024-11-22 15:00:00,107.67,107.7,107.42,107.59,21871.0,107.2755,107.3054,107.0264,107.1958,21871.0
2024-11-22 15:10:00,107.6,107.83,107.52,107.72,22725.0,107.2058,107.4349,107.1261,107.3253,22725.0
2024-11-22 15:20:00,107.72,107.82,107.64,107.8,35237.0,107.3253,107.425,107.2456,107.4051,35237.0
2024-11-22 15:30:00,107.8,107.89,107.72,107.82,44662.0,107.4051,107.4947,107.3253,107.425,44662.0
2024-11-22 15:40:00,107.84,107.98,107.79,107.95,33034.0,107.4449,107.5844,107.3951,107.5545,33034.0
2024-11-22 15:50:00,107.91,108.25,107.84,108.24,170809.0,107.5146,107.8534,107.4449,107.8434,170809.0
2024-11-25 09:30:00,110.72,110.72,109.7,110.12,37456.0,110.434,110.434,109.4166,109.8355,37456.0
2024-11-25 09:40:00,110.21,110.85,110.21,110.46,26242.0,109.9253,110.5636,109.9253,110.1746,26242.0
2024-11-25 09:50:00,110.6,110.61,109.79,109.79,14162.0,110.3143,110.3243,109.5064,109.5064,14162.0
2024-11-25 10:00:00,109.78,109.93,109.33,109.84,22122.0,109.4964,109.646,109.0476,109.5562,22122.0
2024-11-25 10:10:00,109.84,110.16,109.48,110.15,24108.0,109.5562,109.8754,109.1972,109.8654,24108.0
2024-11-25 10:20:00,110.28,110.98,110.22,110.95,15981.0,109.9951,110.6933,109.9353,110.6634,15981.0
2024-11-25 10:30:00,110.92,111.19,110.81,111.12,18382.0,110.6335,110.9028,110.5237,110.8329,18382.0
2024-11-25 10:40:00,111.16,111.43,111.11,111.25,15238.0,110.8728,111.1421,110.823,110.9626,15238.0
2024-11-25 10:50:00,111.23,111.49,111.09,111.49,29746.0,110.9426,111.202,110.803,111.202,29746.0
2024-11-25 11:00:00,111.5,111.8,111.49,111.54,44953.0,111.212,111.5112,111.202,111.2518,44953.0
2024-11-25 11:10:00,111.63,111.99,111.58,111.96,16627.0,111.3416,111.7007,111.2917,111.6708,16627.0
2024-11-25 11:20:00,111.92,112.18,111.89,112.09,16439.0,111.6309,111.8902,111.6009,111.8004,16439.0
2024-11-25 11:30:00,111.95,112.15,111.48,111.5,17177.0,111.6608,111.8603,111.192,111.212,17177.0
2024-11-25 11:40:00,111.47,111.57,111.31,111.39,11116.0,111.182,111.2818,111.0224,111.1022,11116.0
2024-11-25 11:50:00,111.41,112.03,111.41,111.95,16793.0,111.1222,111.7406,111.1222,111.6608,16793.0
2024-11-25 12:00:00,112.02,112.28,111.92,112.19,19583.0,111.7306,111.9899,111.6309,111.9002,19583.0
2024-11-25 12:10:00,112.2,112.21,111.73,111.82,23704.0,111.9101,111.9201,111.4414,111.5311,23704.0
2024-11-25 12:20:00,111.78,111.78,111.36,111.39,11630.0,111.4912,111.4912,111.0723,111.1022,11630.0
2024-11-25 12:30:00,111.42,111.5,111.2,111.23,11331.0,111.1322,111.212,110.9127,110.9426,11331.0
2024-11-25 12:40:00,111.2,111.25,110.73,110.79,22691.0,110.9127,110.9626,110.4439,110.5038,22691.0
2024-11-25 12:50:00,110.76,111.17,110.74,111.04,19156.0,110.4739,110.8828,110.4539,110.7531,19156.0
2024-11-25 13:00:00,111.09,111.25,110.99,111.03,7377.0,110.803,110.9626,110.7033,110.7432,7377.0
2024-11-25 13:10:00,111.07,111.2,110.96,110.96,9463.0,110.7831,110.9127,110.6733,110.6733,9463.0
2024-11-25 13:20:00,111.0,111.43,111.0,111.29,21171.0,110.7132,111.1421,110.7132,111.0025,21171.0
2024-11-25 13:30:00,111.33,111.66,111.32,111.52,25237.0,111.0424,111.3715,111.0324,111.2319,25237.0
2024-11-25 13:40:00,111.54,111.54,111.09,111.09,15633.0,111.2518,111.2518,110.803,110.803,15633.0
2024-11-25 13:50:00,111.08,111.18,110.97,111.12,11617.0,110.793,110.8928,110.6833,110.8329,11617.0
2024-11-25 14:00:00,111.08,111.36,111.06,111.36,11375.0,110.793,111.0723,110.7731,111.0723,11375.0
2024-11-25 14:10:00,111.35,111.36,111.22,111.22,6173.0,111.0623,111.0723,110.9327,110.9327,6173.0
2024-11-25 14:20:00,111.16,111.21,111.05,111.1,11085.0,110.8728,110.9227,110.7631,110.813,11085.0
2024-11-25 14:30:00,111.12,111.3,111.1,111.2,10202.0,110.8329,111.0125,110.813,110.9127,10202.0
2024-11-25 14:40:00,111.19,111.46,111.19,111.3,8101.0,110.9028,111.1721,110.9028,111.0125,8101.0
2024-11-25 14:50:00,111.28,111.49,111.17,111.29,14053.0,110.9925,111.202,110.8828,111.0025,14053.0
2024-11-25 15:00:00,111.17,111.24,111.02,111.2,13844.0,110.8828,110.9526,110.7332,110.9127,13844.0
2024-11-25 15:10:00,111.15,111.19,110.96,110.96,10497.0,110.8629,110.9028,110.6733,110.6733,10497.0
2024-11-25 15:20:00,110.92,111.12,110.86,111.11,22526.0,110.6335,110.8329,110.5736,110.823,22526.0
2024-11-25 15:30:00,111.1,111.21,110.97,111.12,21751.0,110.813,110.9227,110.6833,110.8329,21751.0
2024-11-25 15:40:00,111.11,111.15,110.87,110.87,25453.0,110.823,110.8629,110.5836,110.5836,25453.0
2024-11-25 15:50:00,110.83,110.95,110.46,110.67,225758.0,110.5437,110.6634,110.1746,110.3841,225758.0
2024-11-26 09:30:00,112.11,112.13,111.0,111.05,72521.0,111.8204,111.8403,110.7132,110.7631,72521.0
2024-11-26 09:40:00,111.05,111.17,110.61,110.87,53184.0,110.7631,110.8828,110.3243,110.5836,53184.0
2024-11-26 09:50:00,110.89,111.02,110.08,110.4,57606.0,110.6035,110.7332,109.7956,110.1148,57606.0
2024-11-26 10:00:00,110.35,110.86,110.14,110.72,17290.0,110.0649,110.5736,109.8555,110.434,17290.0
2024-11-26 10:10:00,110.73,110.8,110.31,110.35,14250.0,110.4439,110.5138,110.025,110.0649,14250.0
2024-11-26 10:20:00,110.35,110.59,110.18,110.33,21724.0,110.0649,110.3043,109.8954,110.045,21724.0
2024-11-26 10:30:00,110.27,110.47,109.95,110.43,17752.0,109.9851,110.1846,109.666,110.1447,17752.0
2024-11-26 10:40:00,110.4,110.61,110.38,110.5,11283.0,110.1148,110.3243,110.0948,110.2145,11283.0
2024-11-26 10:50:00,110.51,110.7,110.34,110.43,12414.0,110.2245,110.414,110.0549,110.1447,12414.0
2024-11-26 11:00:00,110.41,110.44,110.04,110.04,11714.0,110.1248,110.1547,109.7557,109.7557,11714.0
2024-11-26 11:10:00,109.97,109.98,109.7,109.89,11517.0,109.6859,109.6959,109.4166,109.6061,11517.0
2024-11-26 11:20:00,109.87,109.99,109.72,109.91,11173.0,109.5862,109.7059,109.4366,109.6261,11173.0
2024-11-26 11:30:00,109.95,109.96,109.62,109.69,22863.0,109.666,109.6759,109.3368,109.4066,22863.0
2024-11-26 11:40:00,109.71,109.83,109.35,109.36,26194.0,109.4266,109.5463,109.0675,109.0775,26194.0
2024-11-26 11:50:00,109.43,109.71,109.41,109.49,11512.0,109.1473,109.4266,109.1274,109.2071,11512.0
2024-11-26 12:00:00,109.33,109.37,108.93,108.93,8415.0,109.0476,109.0875,108.6486,108.6486,8415.0
2024-11-26 12:10:00,108.97,109.07,108.42,108.45,8180.0,108.6885,108.7882,108.1399,108.1698,8180.0
2024-11-26 12:20:00,108.46,108.82,108.46,108.77,15774.0,108.1798,108.5389,108.1798,108.489,15774.0
2024-11-26 12:30:00,108.73,109.0,108.7,108.82,24733.0,108.4491,108.7184,108.4192,108.5389,24733.0
2024-11-26 12:40:00,108.81,109.09,108.81,108.91,10068.0,108.5289,108.8082,108.5289,108.6286,10068.0
2024-11-26 12:50:00,108.9,108.98,108.83,108.91,5582.0,108.6187,108.6985,108.5488,108.6286,5582.0
2024-11-26 13:00:00,108.88,108.98,108.59,108.63,12459.0,108.5987,108.6985,108.3095,108.3494,12459.0
2024-11-26 13:10:00,108.63,108.72,108.5,108.62,11393.0,108.3494,108.4391,108.2197,108.3394,11393.0
2024-11-26 13:20:00,108.57,108.82,108.56,108.81,9232.0,108.2895,108.5389,108.2795,108.5289,9232.0
2024-11-26 13:30:00,108.85,109.06,108.79,108.87,7991.0,108.5688,108.7783,108.509,108.5887,7991.0
2024-11-26 13:40:00,108.88,109.11,108.88,109.08,5156.0,108.5987,108.8281,108.5987,108.7982,5156.0
2024-11-26 13:50:00,109.06,109.14,109.03,109.05,6498.0,108.7783,108.858,108.7483,108.7683,6498.0
2024-11-26 14:00:00,109.05,109.14,108.79,108.84,10154.0,108.7683,108.858,108.509,108.5588,10154.0
2024-11-26 14:10:00,108.83,108.92,108.64,108.7,10211.0,108.5488,108.6386,108.3593,108.4192,10211.0
2024-11-26 14:20:00,108.7,108.71,108.21,108.27,12858.0,108.4192,108.4292,107.9305,107.9903,12858.0
2024-11-26 14:30:00,108.23,108.44,108.08,108.41,16027.0,107.9504,108.1599,107.8008,108.1299,16027.0
2024-11-26 14:40:00,108.4,108.46,108.27,108.32,11912.0,108.12,108.1798,107.9903,108.0402,11912.0
2024-11-26 14:50:00,108.3,108.4,108.23,108.27,20640.0,108.0202,108.12,107.9504,107.9903,20640.0
2024-11-26 15:00:00,108.23,108.44,108.21,108.35,16409.0,107.9504,108.1599,107.9305,108.0701,16409.0
2024-11-26 15:10:00,108.36,108.36,108.07,108.18,18378.0,108.0801,108.0801,107.7908,107.9005,18378.0
2024-11-26 15:20:00,108.19,108.48,108.09,108.48,20946.0,107.9105,108.1998,107.8108,108.1998,20946.0
2024-11-26 15:30:00,108.5,108.59,108.36,108.45,25938.0,108.2197,108.3095,108.0801,108.1698,25938.0
2024-11-26 15:40:00,108.46,108.69,108.4,108.65,33781.0,108.1798,108.4092,108.12,108.3693,33781.0
2024-11-26 15:50:00,108.67,109.11,108.63,109.09,109098.0,108.3893,108.8281,108.3494,108.8082,109098.0
2024-11-27 09:30:00,109.53,109.55,108.99,109.31,29811.0,109.247,109.267,108.7084,109.0276,29811.0
2024-11-27 09:40:00,109.33,109.78,109.32,109.57,10410.0,109.0476,109.4964,109.0376,109.2869,10410.0
2024-11-27 09:50:00,109.51,109.53,108.79,108.8,14572.0,109.2271,109.247,108.509,108.5189,14572.0
2024-11-27 10:00:00,108.76,108.84,108.36,108.38,9811.0,108.479,108.5588,108.0801,108.1,9811.0
2024-11-27 10:10:00,108.36,108.36,107.35,107.54,11794.0,108.0801,108.0801,107.0727,107.2622,11794.0
2024-11-27 10:20:00,107.6,107.61,106.94,107.03,30668.0,107.322,107.332,106.6637,106.7535,30668.0
2024-11-27 10:30:00,107.03,107.3,106.63,106.67,30629.0,106.7535,107.0228,106.3545,106.3944,30629.0
2024-11-27 10:40:00,106.67,107.02,106.66,107.02,12323.0,106.3944,106.7435,106.3845,106.7435,12323.0
2024-11-27 10:50:00,107.03,107.19,106.94,107.05,8048.0,106.7535,106.9131,106.6637,106.7734,8048.0
2024-11-27 11:00:00,107.09,107.09,106.66,107.09,10111.0,106.8133,106.8133,106.3845,106.8133,10111.0
2024-11-27 11:10:00,107.06,107.09,106.87,106.96,8816.0,106.7834,106.8133,106.5939,106.6837,8816.0
2024-11-27 11:20:00,106.94,106.96,106.72,106.85,7961.0,106.6637,106.6837,106.4443,106.574,7961.0
2024-11-27 11:30:00,106.83,106.86,106.69,106.83,12424.0,106.554,106.5839,106.4144,106.554,12424.0
2024-11-27 11:40:00,106.87,106.9,106.5,106.57,6993.0,106.5939,106.6238,106.2249,106.2947,6993.0
2024-11-27 11:50:00,106.57,106.68,106.33,106.34,14153.0,106.2947,106.4044,106.0553,106.0653,14153.0
2024-11-27 12:00:00,106.34,106.35,106.13,106.18,18882.0,106.0653,106.0753,105.8558,105.9057,18882.0
2024-11-27 12:10:00,106.22,106.43,106.2,106.43,19380.0,105.9456,106.155,105.9256,106.155,19380.0
2024-11-27 12:20:00,106.47,106.54,106.35,106.35,6560.0,106.1949,106.2648,106.0753,106.0753,6560.0
2024-11-27 12:30:00,106.39,106.39,106.17,106.38,11346.0,106.1152,106.1152,105.8957,106.1052,11346.0
2024-11-27 12:40:00,106.47,106.47,106.19,106.4,4664.0,106.1949,106.1949,105.9157,106.1251,4664.0
2024-11-27 12:50:00,106.39,106.59,106.32,106.55,8857.0,106.1152,106.3146,106.0453,106.2747,8857.0
2024-11-27 13:00:00,106.54,106.81,106.46,106.8,7317.0,106.2648,106.5341,106.185,106.5241,7317.0
2024-11-27 13:10:00,106.9,106.97,106.81,106.96,22838.0,106.6238,106.6937,106.5341,106.6837,22838.0
2024-11-27 13:20:00,106.97,107.23,106.94,107.23,2987.0,106.6937,106.953,106.6637,106.953,2987.0
2024-11-27 13:30:00,107.24,107.75,107.24,107.75,7927.0,106.963,107.4716,106.963,107.4716,7927.0
2024-11-27 13:40:00,107.75,107.82,107.61,107.76,7967.0,107.4716,107.5415,107.332,107.4816,7967.0
2024-11-27 13:50:00,107.76,108.06,107.76,107.94,10500.0,107.4816,107.7808,107.4816,107.6611,10500.0
2024-11-27 14:00:00,107.92,107.97,107.76,107.81,20207.0,107.6412,107.6911,107.4816,107.5315,20207.0
2024-11-27 14:10:00,107.8,108.05,107.78,107.86,4332.0,107.5215,107.7709,107.5016,107.5814,4332.0
2024-11-27 14:20:00,107.84,107.88,107.68,107.69,5408.0,107.5614,107.6013,107.4018,107.4118,5408.0
2024-11-27 14:30:00,107.68,107.96,107.66,107.95,6174.0,107.4018,107.6811,107.3819,107.6711,6174.0
2024-11-27 14:40:00,107.97,108.03,107.88,108.03,7567.0,107.6911,107.7509,107.6013,107.7509,7567.0
2024-11-27 14:50:00,108.03,108.1,108.0,108.01,6603.0,107.7509,107.8207,107.721,107.731,6603.0
2024-11-27 15:00:00,108.06,108.22,107.98,108.12,8345.0,107.7808,107.9404,107.701,107.8407,8345.0
2024-11-27 15:10:00,108.07,108.27,108.05,108.14,11051.0,107.7908,107.9903,107.7709,107.8606,11051.0
2024-11-27 15:20:00,108.14,108.14,107.82,107.86,11233.0,107.8606,107.8606,107.5415,107.5814,11233.0
2024-11-27 15:30:00,107.88,107.88,107.69,107.83,15393.0,107.6013,107.6013,107.4118,107.5514,15393.0
2024-11-27 15:40:00,107.77,107.82,107.67,107.72,15198.0,107.4916,107.5415,107.3918,107.4417,15198.0
2024-11-27 15:50:00,107.74,108.3,107.71,108.06,90654.0,107.4617,108.0202,107.4317,107.7808,90654.0
2024-11-29 09:30:00,109.95,111.19,109.81,111.19,53119.0,109.666,110.9028,109.5263,110.9028,53119.0
2024-11-29 09:40:00,111.08,111.41,110.58,111.26,75683.0,110.793,111.1222,110.2943,110.9726,75683.0
2024-11-29 09:50:00,111.23,111.94,110.96,111.68,35591.0,110.9426,111.6508,110.6733,111.3915,35591.0
2024-11-29 10:00:00,111.67,111.83,111.2,111.83,47268.0,111.3815,111.5411,110.9127,111.5411,47268.0
2024-11-29 10:10:00,111.83,112.31,111.78,112.08,34163.0,111.5411,112.0199,111.4912,111.7905,34163.0
2024-11-29 10:20:00,112.07,112.2,111.77,111.8,27704.0,111.7805,111.9101,111.4813,111.5112,27704.0
2024-11-29 10:30:00,111.72,112.03,111.72,111.88,18478.0,111.4314,111.7406,111.4314,111.591,18478.0
2024-11-29 10:40:00,111.89,111.92,111.65,111.83,13042.0,111.6009,111.6309,111.3616,111.5411,13042.0
2024-11-29 10:50:00,111.79,111.98,111.67,111.84,13873.0,111.5012,111.6907,111.3815,111.5511,13873.0
2024-11-29 11:00:00,111.83,112.26,111.79,112.21,15229.0,111.5411,111.97,111.5012,111.9201,15229.0
2024-11-29 11:10:00,112.14,112.32,111.92,111.98,20018.0,111.8503,112.0298,111.6309,111.6907,20018.0
2024-11-29 11:20:00,112.01,112.09,111.76,111.78,21157.0,111.7206,111.8004,111.4713,111.4912,21157.0
2024-11-29 11:30:00,111.74,111.79,111.34,111.37,13394.0,111.4513,111.5012,111.0524,111.0823,13394.0
2024-11-29 11:40:00,111.38,111.4,111.05,111.14,10322.0,111.0923,111.1122,110.7631,110.8529,10322.0
2024-11-29 11:50:00,111.18,111.28,111.1,111.16,15422.0,110.8928,110.9925,110.813,110.8728,15422.0
2024-11-29 12:00:00,111.15,111.15,110.71,110.71,16195.0,110.8629,110.8629,110.424,110.424,16195.0
2024-11-29 12:10:00,110.68,110.9,110.61,110.64,15108.0,110.3941,110.6135,110.3243,110.3542,15108.0
2024-11-29 12:20:00,110.63,110.63,110.2,110.23,17927.0,110.3442,110.3442,109.9153,109.9452,17927.0
2024-11-29 12:30:00,110.28,110.74,110.27,110.7,26222.0,109.9951,110.4539,109.9851,110.414,26222.0
2024-11-29 12:40:00,110.7,110.72,110.46,110.5,24578.0,110.414,110.434,110.1746,110.2145,24578.0
2024-11-29 12:50:00,110.48,110.53,109.91,109.98,120376.0,110.1946,110.2445,109.6261,109.6959,120376.0
2024-12-02 09:30:00,110.04,111.91,110.04,111.59,66221.0,109.7557,111.6209,109.7557,111.3017,66221.0
2024-12-02 09:40:00,111.63,111.98,111.37,111.98,30207.0,111.3416,111.6907,111.0823,111.6907,30207.0
2024-12-02 09:50:00,112.05,112.75,111.98,112.45,27557.0,111.7605,112.4587,111.6907,112.1595,27557.0
2024-12-02 10:00:00,112.44,112.47,112.05,112.08,13875.0,112.1495,112.1794,111.7605,111.7905,13875.0
2024-12-02 10:10:00,112.03,112.04,111.71,111.71,27072.0,111.7406,111.7506,111.4214,111.4214,27072.0
2024-12-02 10:20:00,111.7,112.37,111.67,112.25,31409.0,111.4114,112.0797,111.3815,111.96,31409.0
2024-12-02 10:30:00,112.23,112.32,112.06,112.2,22666.0,111.9401,112.0298,111.7705,111.9101,22666.0
2024-12-02 10:40:00,112.19,112.3,111.94,111.99,27253.0,111.9002,112.0099,111.6508,111.7007,27253.0
2024-12-02 10:50:00,111.95,112.45,111.94,112.39,19887.0,111.6608,112.1595,111.6508,112.0997,19887.0
2024-12-02 11:00:00,112.39,112.73,112.39,112.71,17514.0,112.0997,112.4388,112.0997,112.4188,17514.0
2024-12-02 11:10:00,112.71,112.81,112.49,112.77,22898.0,112.4188,112.5186,112.1994,112.4787,22898.0
2024-12-02 11:20:00,112.77,113.08,112.77,112.91,26881.0,112.4787,112.7879,112.4787,112.6183,26881.0
2024-12-02 11:30:00,112.91,113.14,112.77,113.07,45573.0,112.6183,112.8477,112.4787,112.7779,45573.0
2024-12-02 11:40:00,113.05,113.31,112.87,113.31,32647.0,112.7579,113.0173,112.5784,113.0173,32647.0
2024-12-02 11:50:00,113.32,113.32,112.67,112.73,19224.0,113.0273,113.0273,112.3789,112.4388,19224.0
2024-12-02 12:00:00,112.72,112.82,112.57,112.81,16881.0,112.4288,112.5285,112.2792,112.5186,16881.0
2024-12-02 12:10:00,112.84,113.08,112.73,112.97,19041.0,112.5485,112.7879,112.4388,112.6782,19041.0
2024-12-02 12:20:00,112.98,113.25,112.97,113.03,20820.0,112.6881,112.9574,112.6782,112.738,20820.0
2024-12-02 12:30:00,112.97,113.28,112.87,113.26,17821.0,112.6782,112.9874,112.5784,112.9674,17821.0
2024-12-02 12:40:00,113.29,113.5,113.24,113.5,23162.0,112.9973,113.2068,112.9475,113.2068,23162.0
2024-12-02 12:50:00,113.5,113.62,113.43,113.48,21022.0,113.2068,113.3265,113.137,113.1868,21022.0
2024-12-02 13:00:00,113.43,113.59,113.31,113.49,18266.0,113.137,113.2966,113.0173,113.1968,18266.0
2024-12-02 13:10:00,113.5,113.71,113.2,113.25,19410.0,113.2068,113.4162,112.9076,112.9574,19410.0
2024-12-02 13:20:00,113.25,113.66,113.24,113.5,22122.0,112.9574,113.3664,112.9475,113.2068,22122.0
2024-12-02 13:30:00,113.53,113.63,113.28,113.59,26125.0,113.2367,113.3364,112.9874,113.2966,26125.0
2024-12-02 13:40:00,113.59,113.61,113.36,113.38,22813.0,113.2966,113.3165,113.0671,113.0871,22813.0
2024-12-02 13:50:00,113.34,113.39,113.05,113.06,25816.0,113.0472,113.0971,112.7579,112.7679,25816.0
2024-12-02 14:00:00,113.07,113.19,112.96,112.97,23236.0,112.7779,112.8976,112.6682,112.6782,23236.0
2024-12-02 14:10:00,112.95,112.95,112.77,112.81,31581.0,112.6582,112.6582,112.4787,112.5186,31581.0
2024-12-02 14:20:00,112.77,112.86,112.61,112.81,30288.0,112.4787,112.5684,112.3191,112.5186,30288.0
2024-12-02 14:30:00,112.84,113.03,112.83,112.93,25388.0,112.5485,112.738,112.5385,112.6383,25388.0
2024-12-02 14:40:00,112.9,113.0,112.83,112.83,25199.0,112.6083,112.7081,112.5385,112.5385,25199.0
2024-12-02 14:50:00,112.83,113.16,112.83,113.11,81038.0,112.5385,112.8677,112.5385,112.8178,81038.0
2024-12-02 15:00:00,113.08,113.08,112.78,112.9,32678.0,112.7879,112.7879,112.4886,112.6083,32678.0
2024-12-02 15:10:00,112.9,113.16,112.81,112.96,30457.0,112.6083,112.8677,112.5186,112.6682,30457.0
2024-12-02 15:20:00,112.96,113.39,112.95,113.35,38676.0,112.6682,113.0971,112.6582,113.0572,38676.0
2024-12-02 15:30:00,113.36,113.82,113.32,113.77,65011.0,113.0671,113.526,113.0273,113.4761,65011.0
2024-12-02 15:40:00,113.77,113.85,113.5,113.51,55817.0,113.4761,113.5559,113.2068,113.2168,55817.0
2024-12-02 15:50:00,113.5,113.6,113.09,113.19,260844.0,113.2068,113.3065,112.7978,112.8976,260844.0
2024-12-03 09:30:00,111.56,112.66,111.22,112.18,33551.0,111.2718,112.369,110.9327,111.8902,33551.0
2024-12-03 09:40:00,112.39,112.47,112.03,112.29,21508.0,112.0997,112.1794,111.7406,111.9999,21508.0
2024-12-03 09:50:00,112.3,112.66,112.07,112.49,36439.0,112.0099,112.369,111.7805,112.1994,36439.0
2024-12-03 10:00:00,112.36,112.68,112.27,112.38,76565.0,112.0697,112.3889,111.98,112.0897,76565.0
2024-12-03 10:10:00,112.4,112.48,112.22,112.42,34004.0,112.1096,112.1894,111.9301,112.1296,34004.0
2024-12-03 10:20:00,112.47,113.31,112.36,113.29,24650.0,112.1794,113.0173,112.0697,112.9973,24650.0
2024-12-03 10:30:00,113.29,113.72,113.22,113.54,42434.0,112.9973,113.4262,112.9275,113.2467,42434.0
2024-12-03 10:40:00,113.53,113.78,113.48,113.67,22637.0,113.2367,113.4861,113.1868,113.3763,22637.0
2024-12-03 10:50:00,113.62,113.88,113.55,113.85,26355.0,113.3265,113.5858,113.2567,113.5559,26355.0
2024-12-03 11:00:00,113.8,113.83,113.61,113.81,20999.0,113.506,113.5359,113.3165,113.516,20999.0
2024-12-03 11:10:00,113.84,114.13,113.77,114.04,14137.0,113.5459,113.8352,113.4761,113.7454,14137.0
2024-12-03 11:20:00,114.03,114.79,114.03,114.63,33693.0,113.7354,114.4935,113.7354,114.3339,33693.0
2024-12-03 11:30:00,114.63,114.83,114.45,114.58,33020.0,114.3339,114.5333,114.1543,114.284,33020.0
2024-12-03 11:40:00,114.59,114.66,114.33,114.61,27209.0,114.294,114.3638,114.0346,114.3139,27209.0
2024-12-03 11:50:00,114.59,115.01,114.59,114.73,24014.0,114.294,114.7129,114.294,114.4336,24014.0
2024-12-03 12:00:00,114.73,114.81,114.5,114.59,18358.0,114.4336,114.5134,114.2042,114.294,18358.0
2024-12-03 12:10:00,114.59,114.91,114.47,114.9,29092.0,114.294,114.6131,114.1743,114.6032,29092.0
2024-12-03 12:20:00,114.9,115.0,114.78,114.89,18882.0,114.6032,114.7029,114.4835,114.5932,18882.0
2024-12-03 12:30:00,114.88,114.9,114.68,114.75,18139.0,114.5832,114.6032,114.3837,114.4536,18139.0
2024-12-03 12:40:00,114.77,115.14,114.69,115.11,26678.0,114.4735,114.8425,114.3937,114.8126,26678.0
2024-12-03 12:50:00,115.12,115.36,115.06,115.29,27389.0,114.8226,115.062,114.7628,114.9922,27389.0
2024-12-03 13:00:00,115.26,115.4,115.21,115.35,17839.0,114.9622,115.1019,114.9124,115.052,17839.0
2024-12-03 13:10:00,115.4,115.44,115.26,115.4,13455.0,115.1019,115.1418,114.9622,115.1019,13455.0
2024-12-03 13:20:00,115.39,115.44,115.03,115.04,17944.0,115.0919,115.1418,114.7328,114.7428,17944.0
2024-12-03 13:30:00,115.02,115.08,114.86,114.88,15487.0,114.7229,114.7827,114.5633,114.5832,15487.0
2024-12-03 13:40:00,114.85,115.01,114.78,114.93,15198.0,114.5533,114.7129,114.4835,114.6331,15198.0
2024-12-03 13:50:00,114.97,115.38,114.96,115.34,12857.0,114.673,115.0819,114.663,115.042,12857.0
2024-12-03 14:00:00,115.3,115.3,115.0,115.16,17609.0,115.0021,115.0021,114.7029,114.8625,17609.0
2024-12-03 14:10:00,115.17,115.34,115.08,115.34,20230.0,114.8725,115.042,114.7827,115.042,20230.0
2024-12-03 14:20:00,115.37,115.49,115.11,115.11,40730.0,115.072,115.1916,114.8126,114.8126,40730.0
2024-12-03 14:30:00,115.18,115.28,114.9,115.28,43914.0,114.8824,114.9822,114.6032,114.9822,43914.0
2024-12-03 14:40:00,115.26,115.33,114.99,115.3,23722.0,114.9622,115.0321,114.6929,115.0021,23722.0
2024-12-03 14:50:00,115.3,115.54,115.22,115.53,21057.0,115.0021,115.2415,114.9223,115.2315,21057.0
2024-12-03 15:00:00,115.54,115.8,115.53,115.69,31909.0,115.2415,115.5008,115.2315,115.3911,31909.0
2024-12-03 15:10:00,115.72,115.99,115.67,115.87,39073.0,115.4211,115.6904,115.3712,115.5707,39073.0
2024-12-03 15:20:00,115.85,116.1,115.83,115.92,52087.0,115.5507,115.8001,115.5308,115.6205,52087.0
2024-12-03 15:30:00,115.89,115.92,115.27,115.37,46093.0,115.5906,115.6205,114.9722,115.072,46093.0
2024-12-03 15:40:00,115.36,115.68,115.17,115.65,66512.0,115.062,115.3812,114.8725,115.3512,66512.0
2024-12-03 15:50:00,115.68,115.83,115.39,115.48,260759.0,115.3812,115.5308,115.0919,115.1817,260759.0
2024-12-04 09:30:00,118.01,118.11,115.32,115.4,62774.0,117.7051,117.8049,115.0221,115.1019,62774.0
2024-12-04 09:40:00,115.35,115.59,114.9,115.42,14254.0,115.052,115.2914,114.6032,115.1218,14254.0
2024-12-04 09:50:00,115.42,115.51,114.84,115.02,23558.0,115.1218,115.2116,114.5433,114.7229,23558.0
2024-12-04 10:00:00,114.97,115.69,114.66,115.63,36304.0,114.673,115.3911,114.3638,115.3313,36304.0
2024-12-04 10:10:00,115.6,116.11,115.6,115.89,24672.0,115.3014,115.81,115.3014,115.5906,24672.0
2024-12-04 10:20:00,115.87,116.29,115.83,116.27,22491.0,115.5707,115.9896,115.5308,115.9696,22491.0
2024-12-04 10:30:00,116.27,116.45,116.0,116.07,24375.0,115.9696,116.1492,115.7003,115.7701,24375.0
2024-12-04 10:40:00,116.06,116.08,115.31,115.33,15724.0,115.7602,115.7801,115.0121,115.0321,15724.0
2024-12-04 10:50:00,115.33,115.65,115.25,115.58,17171.0,115.0321,115.3512,114.9523,115.2814,17171.0
2024-12-04 11:00:00,115.55,116.07,115.53,116.03,25452.0,115.2515,115.7701,115.2315,115.7302,25452.0
2024-12-04 11:10:00,115.98,116.15,115.89,115.89,23323.0,115.6804,115.8499,115.5906,115.5906,23323.0
2024-12-04 11:20:00,116.02,116.39,115.92,116.38,18668.0,115.7203,116.0893,115.6205,116.0793,18668.0
2024-12-04 11:30:00,116.36,116.62,116.24,116.29,19846.0,116.0594,116.3187,115.9397,115.9896,19846.0
2024-12-04 11:40:00,116.27,116.36,116.09,116.35,10324.0,115.9696,116.0594,115.7901,116.0494,10324.0
2024-12-04 11:50:00,116.41,116.59,116.32,116.5,10660.0,116.1093,116.2888,116.0195,116.199,10660.0
2024-12-04 12:00:00,116.45,116.61,116.45,116.47,12709.0,116.1492,116.3088,116.1492,116.1691,12709.0
2024-12-04 12:10:00,116.45,116.69,116.33,116.34,10094.0,116.1492,116.3885,116.0295,116.0394,10094.0
2024-12-04 12:20:00,116.38,116.39,116.24,116.33,14915.0,116.0793,116.0893,115.9397,116.0295,14915.0
2024-12-04 12:30:00,116.31,116.36,116.09,116.36,20925.0,116.0095,116.0594,115.7901,116.0594,20925.0
2024-12-04 12:40:00,116.36,116.36,116.21,116.23,23934.0,116.0594,116.0594,115.9098,115.9297,23934.0
2024-12-04 12:50:00,116.26,116.55,116.23,116.4,26676.0,115.9597,116.2489,115.9297,116.0993,26676.0
2024-12-04 13:00:00,116.41,116.44,116.29,116.3,29268.0,116.1093,116.1392,115.9896,115.9996,29268.0
2024-12-04 13:10:00,116.23,116.51,115.98,116.0,146286.0,115.9297,116.209,115.6804,115.7003,146286.0
2024-12-04 13:20:00,116.0,116.14,115.91,115.91,11226.0,115.7003,115.84,115.6106,115.6106,11226.0
2024-12-04 13:30:00,115.93,115.95,115.71,115.79,15420.0,115.6305,115.6505,115.4111,115.4909,15420.0
2024-12-04 13:40:00,115.81,115.95,115.68,115.93,8692.0,115.5108,115.6505,115.3812,115.6305,8692.0
2024-12-04 13:50:00,115.93,116.17,115.84,116.06,13737.0,115.6305,115.8699,115.5407,115.7602,13737.0
2024-12-04 14:00:00,116.05,116.17,115.9,116.07,23866.0,115.7502,115.8699,115.6006,115.7701,23866.0
2024-12-04 14:10:00,116.06,116.06,115.91,116.02,41682.0,115.7602,115.7602,115.6106,115.7203,41682.0
2024-12-04 14:20:00,116.0,116.09,115.85,115.9,15139.0,115.7003,115.7901,115.5507,115.6006,15139.0
2024-12-04 14:30:00,115.9,116.1,115.85,116.08,20014.0,115.6006,115.8001,115.5507,115.7801,20014.0
2024-12-04 14:40:00,116.07,116.11,115.85,115.94,37814.0,115.7701,115.81,115.5507,115.6405,37814.0
2024-12-04 14:50:00,115.92,116.08,115.91,116.05,13864.0,115.6205,115.7801,115.6106,115.7502,13864.0
2024-12-04 15:00:00,116.01,116.06,115.85,116.03,13870.0,115.7103,115.7602,115.5507,115.7302,13870.0
2024-12-04 15:10:00,116.06,116.35,116.06,116.31,20719.0,115.7602,116.0494,115.7602,116.0095,20719.0
2024-12-04 15:20:00,116.25,116.57,116.25,116.57,25923.0,115.9497,116.2689,115.9497,116.2689,25923.0
2024-12-04 15:30:00,116.55,116.59,116.41,116.51,35846.0,116.2489,116.2888,116.1093,116.209,35846.0
2024-12-04 15:40:00,116.5,116.85,116.43,116.79,41028.0,116.199,116.5481,116.1292,116.4883,41028.0
2024-12-04 15:50:00,116.8,117.07,116.5,116.89,245982.0,116.4983,116.7676,116.199,116.588,245982.0
2024-12-05 09:30:00,116.21,117.08,115.96,115.96,117669.0,115.9098,116.7775,115.6604,115.6604,117669.0
2024-12-05 09:40:00,116.07,116.4,115.56,115.72,16567.0,115.7701,116.0993,115.2615,115.4211,16567.0
2024-12-05 09:50:00,115.74,115.74,114.52,114.76,32859.0,115.441,115.441,114.2242,114.4635,32859.0
2024-12-05 10:00:00,114.74,114.91,114.27,114.33,31055.0,114.4436,114.6131,113.9748,114.0346,31055.0
2024-12-05 10:10:00,114.27,114.29,113.77,113.95,18518.0,113.9748,113.9947,113.4761,113.6556,18518.0
2024-12-05 10:20:00,114.0,114.43,113.91,114.43,18637.0,113.7055,114.1344,113.6157,114.1344,18637.0
2024-12-05 10:30:00,114.38,114.94,114.26,114.37,31413.0,114.0845,114.6431,113.9648,114.0745,31413.0
2024-12-05 10:40:00,114.39,114.51,114.2,114.38,16256.0,114.0945,114.2142,113.905,114.0845,16256.0
2024-12-05 10:50:00,114.32,114.57,114.21,114.4,21457.0,114.0247,114.274,113.915,114.1045,21457.0
2024-12-05 11:00:00,114.34,114.52,114.21,114.48,10775.0,114.0446,114.2242,113.915,114.1843,10775.0
2024-12-05 11:10:00,114.41,114.41,114.16,114.35,9632.0,114.1144,114.1144,113.8651,114.0546,9632.0
2024-12-05 11:20:00,114.35,114.53,114.12,114.44,9591.0,114.0546,114.2341,113.8252,114.1444,9591.0
2024-12-05 11:30:00,114.38,114.68,114.21,114.31,11134.0,114.0845,114.3837,113.915,114.0147,11134.0
2024-12-05 11:40:00,114.23,114.38,114.01,114.22,11101.0,113.9349,114.0845,113.7155,113.9249,11101.0
2024-12-05 11:50:00,114.23,114.36,114.15,114.36,8912.0,113.9349,114.0646,113.8551,114.0646,8912.0
2024-12-05 12:00:00,114.42,114.6,114.35,114.53,7768.0,114.1244,114.3039,114.0546,114.2341,7768.0
2024-12-05 12:10:00,114.54,114.67,114.43,114.57,4206.0,114.2441,114.3738,114.1344,114.274,4206.0
2024-12-05 12:20:00,114.5,114.59,114.33,114.48,6946.0,114.2042,114.294,114.0346,114.1843,6946.0
2024-12-05 12:30:00,114.49,114.49,114.25,114.44,8426.0,114.1942,114.1942,113.9548,114.1444,8426.0
2024-12-05 12:40:00,114.48,114.48,113.97,114.12,13074.0,114.1843,114.1843,113.6756,113.8252,13074.0
2024-12-05 12:50:00,114.08,114.23,114.03,114.22,7915.0,113.7853,113.9349,113.7354,113.9249,7915.0
2024-12-05 13:00:00,114.18,114.24,113.94,113.98,6851.0,113.885,113.9449,113.6456,113.6855,6851.0
2024-12-05 13:10:00,114.02,114.29,114.0,114.22,24104.0,113.7254,113.9947,113.7055,113.9249,24104.0
2024-12-05 13:20:00,114.16,114.16,113.74,113.76,9976.0,113.8651,113.8651,113.4462,113.4661,9976.0
2024-12-05 13:30:00,113.76,113.95,113.6,113.8,11311.0,113.4661,113.6556,113.3065,113.506,11311.0
2024-12-05 13:40:00,113.8,113.8,113.6,113.65,12777.0,113.506,113.506,113.3065,113.3564,12777.0
2024-12-05 13:50:00,113.6,113.6,113.36,113.42,8444.0,113.3065,113.3065,113.0671,113.127,8444.0
2024-12-05 14:00:00,113.37,113.44,113.07,113.23,8805.0,113.0771,113.1469,112.7779,112.9375,8805.0
2024-12-05 14:10:00,113.22,113.42,113.19,113.42,11948.0,112.9275,113.127,112.8976,113.127,11948.0
2024-12-05 14:20:00,113.41,113.59,113.39,113.39,10369.0,113.117,113.2966,113.0971,113.0971,10369.0
2024-12-05 14:30:00,113.37,113.41,113.19,113.28,10494.0,113.0771,113.117,112.8976,112.9874,10494.0
2024-12-05 14:40:00,113.31,113.43,113.28,113.43,7798.0,113.0173,113.137,112.9874,113.137,7798.0
2024-12-05 14:50:00,113.42,113.51,113.37,113.4,10885.0,113.127,113.2168,113.0771,113.107,10885.0
2024-12-05 15:00:00,113.38,113.68,113.36,113.68,10616.0,113.0871,113.3863,113.0671,113.3863,10616.0
2024-12-05 15:10:00,113.65,113.67,113.49,113.61,19350.0,113.3564,113.3763,113.1968,113.3165,19350.0
2024-12-05 15:20:00,113.57,113.64,113.2,113.21,17687.0,113.2766,113.3464,112.9076,112.9175,17687.0
2024-12-05 15:30:00,113.19,113.3,113.03,113.2,37286.0,112.8976,113.0073,112.738,112.9076,37286.0
2024-12-05 15:40:00,113.2,113.32,113.08,113.23,34425.0,112.9076,113.0273,112.7879,112.9375,34425.0
2024-12-05 15:50:00,113.28,113.81,113.25,113.72,174904.0,112.9874,113.516,112.9574,113.4262,174904.0
2024-12-06 09:30:00,114.99,115.41,114.5,115.29,71325.0,114.6929,115.1119,114.2042,114.9922,71325.0
2024-12-06 09:40:00,115.37,116.12,115.22,116.01,34392.0,115.072,115.82,114.9223,115.7103,34392.0
2024-12-06 09:50:00,115.95,116.36,115.87,116.34,29572.0,115.6505,116.0594,115.5707,116.0394,29572.0
2024-12-06 10:00:00,116.34,117.62,116.34,117.45,59099.0,116.0394,117.3161,116.0394,117.1466,59099.0
2024-12-06 10:10:00,117.4,118.25,117.11,117.9,63807.0,117.0967,117.9445,116.8075,117.5954,63807.0
2024-12-06 10:20:00,117.9,118.24,117.67,117.67,52753.0,117.5954,117.9345,117.366,117.366,52753.0
2024-12-06 10:30:00,117.69,118.17,117.57,117.94,20664.0,117.386,117.8647,117.2663,117.6353,20664.0
2024-12-06 10:40:00,117.94,118.39,117.79,118.17,27563.0,117.6353,118.0842,117.4857,117.8647,27563.0
2024-12-06 10:50:00,118.23,118.33,117.77,118.07,26759.0,117.9246,118.0243,117.4658,117.765,26759.0
2024-12-06 11:00:00,118.04,118.06,117.8,117.88,21419.0,117.7351,117.755,117.4957,117.5755,21419.0
2024-12-06 11:10:00,117.93,118.02,117.64,117.98,17487.0,117.6253,117.7151,117.3361,117.6752,17487.0
2024-12-06 11:20:00,118.02,118.24,117.87,118.23,28282.0,117.7151,117.9345,117.5655,117.9246,28282.0
2024-12-06 11:30:00,118.16,118.65,117.98,118.63,54818.0,117.8547,118.3435,117.6752,118.3235,54818.0
2024-12-06 11:40:00,118.59,118.65,118.18,118.49,51955.0,118.2836,118.3435,117.8747,118.1839,51955.0
2024-12-06 11:50:00,118.5,118.88,118.34,118.86,30085.0,118.1939,118.5729,118.0343,118.5529,30085.0
2024-12-06 12:00:00,118.85,119.04,118.7,119.04,31059.0,118.543,118.7325,118.3934,118.7325,31059.0
2024-12-06 12:10:00,119.01,119.42,118.99,119.11,28189.0,118.7026,119.1115,118.6826,118.8023,28189.0
2024-12-06 12:20:00,119.06,119.43,118.94,119.32,32459.0,118.7524,119.1215,118.6327,119.0118,32459.0
2024-12-06 12:30:00,119.38,119.38,119.23,119.31,19522.0,119.0716,119.0716,118.922,119.0018,19522.0
2024-12-06 12:40:00,119.31,119.41,119.07,119.41,33157.0,119.0018,119.1015,118.7624,119.1015,33157.0
2024-12-06 12:50:00,119.41,119.78,119.24,119.72,82416.0,119.1015,119.4706,118.932,119.4107,82416.0
2024-12-06 13:00:00,119.7,119.7,119.03,119.17,29482.0,119.3908,119.3908,118.7225,118.8621,29482.0
2024-12-06 13:10:00,119.24,119.38,119.09,119.21,38131.0,118.932,119.0716,118.7823,118.902,38131.0
2024-12-06 13:20:00,119.21,119.38,119.21,119.31,20536.0,118.902,119.0716,118.902,119.0018,20536.0
2024-12-06 13:30:00,119.27,119.33,119.11,119.31,18591.0,118.9619,119.0217,118.8023,119.0018,18591.0
2024-12-06 13:40:00,119.31,119.32,119.05,119.14,19885.0,119.0018,119.0118,118.7424,118.8322,19885.0
2024-12-06 13:50:00,119.15,119.28,119.06,119.27,24598.0,118.8422,118.9719,118.7524,118.9619,24598.0
2024-12-06 14:00:00,119.24,119.24,118.62,118.81,28578.0,118.932,118.932,118.3136,118.5031,28578.0
2024-12-06 14:10:00,118.77,118.82,118.62,118.69,22340.0,118.4632,118.513,118.3136,118.3834,22340.0
2024-12-06 14:20:00,118.7,118.79,118.52,118.67,23309.0,118.3934,118.4831,118.2138,118.3634,23309.0
2024-12-06 14:30:00,118.66,118.94,118.53,118.84,16999.0,118.3535,118.6327,118.2238,118.533,16999.0
2024-12-06 14:40:00,118.77,119.21,118.73,119.05,22992.0,118.4632,118.902,118.4233,118.7424,22992.0
2024-12-06 14:50:00,119.05,119.35,119.05,119.23,36475.0,118.7424,119.0417,118.7424,118.922,36475.0
2024-12-06 15:00:00,119.23,119.37,119.16,119.3,31501.0,118.922,119.0616,118.8522,118.9918,31501.0
2024-12-06 15:10:00,119.28,119.41,118.97,118.97,49968.0,118.9719,119.1015,118.6627,118.6627,49968.0
2024-12-06 15:20:00,118.94,118.97,118.52,118.87,64340.0,118.6327,118.6627,118.2138,118.5629,64340.0
2024-12-06 15:30:00,118.88,119.0,118.73,118.82,62167.0,118.5729,118.6926,118.4233,118.513,62167.0
2024-12-06 15:40:00,118.81,118.88,118.45,118.51,61413.0,118.5031,118.5729,118.144,118.2038,61413.0
2024-12-06 15:50:00,118.48,118.89,118.4,118.52,212232.0,118.1739,118.5829,118.0941,118.2138,212232.0
2024-12-09 09:30:00,119.11,119.27,117.7,119.04,74364.0,118.8023,118.9619,117.3959,118.7325,74364.0
2024-12-09 09:40:00,119.09,121.03,119.04,121.03,25866.0,118.7823,120.7173,118.7325,120.7173,25866.0
2024-12-09 09:50:00,120.94,121.52,120.84,121.42,67889.0,120.6276,121.2061,120.5278,121.1063,67889.0
2024-12-09 10:00:00,121.43,122.01,121.41,121.62,48069.0,121.1163,121.6948,121.0964,121.3058,48069.0
2024-12-09 10:10:00,121.62,122.42,121.59,122.42,32569.0,121.3058,122.1037,121.2759,122.1037,32569.0
2024-12-09 10:20:00,122.4,122.49,121.6,121.62,74670.0,122.0838,122.1736,121.2859,121.3058,74670.0
2024-12-09 10:30:00,121.64,121.98,121.5,121.83,59329.0,121.3258,121.6649,121.1861,121.5153,59329.0
2024-12-09 10:40:00,121.8,122.62,121.79,122.18,41061.0,121.4853,122.3032,121.4754,121.8644,41061.0
2024-12-09 10:50:00,122.13,122.19,121.6,121.75,33206.0,121.8145,121.8743,121.2859,121.4355,33206.0
2024-12-09 11:00:00,121.75,122.1,120.88,120.96,47473.0,121.4355,121.7846,120.5677,120.6475,47473.0
2024-12-09 11:10:00,120.96,121.11,120.68,120.84,17267.0,120.6475,120.7971,120.3682,120.5278,17267.0
2024-12-09 11:20:00,120.84,121.24,120.69,121.12,50626.0,120.5278,120.9268,120.3782,120.8071,50626.0
2024-12-09 11:30:00,121.11,121.12,120.39,120.72,59905.0,120.7971,120.8071,120.079,120.4081,59905.0
2024-12-09 11:40:00,120.72,121.05,120.55,120.97,32974.0,120.4081,120.7373,120.2386,120.6575,32974.0
2024-12-09 11:50:00,120.87,121.11,120.77,120.86,36039.0,120.5577,120.7971,120.458,120.5478,36039.0
2024-12-09 12:00:00,120.92,120.92,120.6,120.66,16642.0,120.6076,120.6076,120.2884,120.3483,16642.0
2024-12-09 12:10:00,120.66,120.76,120.48,120.73,18304.0,120.3483,120.448,120.1688,120.4181,18304.0
2024-12-09 12:20:00,120.67,120.86,120.56,120.72,14004.0,120.3583,120.5478,120.2485,120.4081,14004.0
2024-12-09 12:30:00,120.69,120.69,120.39,120.55,14091.0,120.3782,120.3782,120.079,120.2386,14091.0
2024-12-09 12:40:00,120.58,120.72,120.35,120.72,16301.0,120.2685,120.4081,120.0391,120.4081,16301.0
2024-12-09 12:50:00,120.79,120.9,120.72,120.76,19525.0,120.478,120.5877,120.4081,120.448,19525.0
2024-12-09 13:00:00,120.79,120.82,120.43,120.43,18761.0,120.478,120.5079,120.1189,120.1189,18761.0
2024-12-09 13:10:00,120.44,120.53,120.18,120.34,13551.0,120.1289,120.2186,119.8695,120.0291,13551.0
2024-12-09 13:20:00,120.34,120.55,120.29,120.45,16969.0,120.0291,120.2386,119.9792,120.1388,16969.0
2024-12-09 13:30:00,120.4,120.75,120.28,120.7,18250.0,120.089,120.4381,119.9693,120.3882,18250.0
2024-12-09 13:40:00,120.74,120.86,120.56,120.72,18180.0,120.4281,120.5478,120.2485,120.4081,18180.0
2024-12-09 13:50:00,120.72,120.72,120.42,120.51,16677.0,120.4081,120.4081,120.1089,120.1987,16677.0
2024-12-09 14:00:00,120.48,120.48,120.22,120.46,16642.0,120.1688,120.1688,119.9094,120.1488,16642.0
2024-12-09 14:10:00,120.46,120.5,120.32,120.43,17498.0,120.1488,120.1887,120.0092,120.1189,17498.0
2024-12-09 14:20:00,120.43,120.5,120.21,120.28,13645.0,120.1189,120.1887,119.8995,119.9693,13645.0
2024-12-09 14:30:00,120.27,120.27,120.06,120.19,18696.0,119.9593,119.9593,119.7498,119.8795,18696.0
2024-12-09 14:40:00,120.17,120.18,119.69,119.73,15949.0,119.8596,119.8695,119.3808,119.4207,15949.0
2024-12-09 14:50:00,119.71,119.83,119.51,119.76,13892.0,119.4007,119.5204,119.2013,119.4506,13892.0
2024-12-09 15:00:00,119.75,119.83,119.61,119.69,14361.0,119.4406,119.5204,119.301,119.3808,14361.0
2024-12-09 15:10:00,119.71,119.8,119.6,119.73,17526.0,119.4007,119.4905,119.291,119.4207,17526.0
2024-12-09 15:20:00,119.72,119.77,119.51,119.7,23382.0,119.4107,119.4606,119.2013,119.3908,23382.0
2024-12-09 15:30:00,119.7,119.72,119.34,119.46,53244.0,119.3908,119.4107,119.0317,119.1514,53244.0
2024-12-09 15:40:00,119.48,119.68,119.26,119.6,40084.0,119.1713,119.3708,118.9519,119.291,40084.0
2024-12-09 15:50:00,119.64,119.84,119.5,119.5,195492.0,119.3309,119.5304,119.1913,119.1913,195492.0
2024-12-10 09:30:00,121.15,121.15,118.67,118.97,105771.0,120.837,120.837,118.3634,118.6627,105771.0
2024-12-10 09:40:00,118.98,118.98,118.0,118.18,31804.0,118.6726,118.6726,117.6952,117.8747,31804.0
2024-12-10 09:50:00,118.17,118.54,117.86,118.31,39215.0,117.8647,118.2338,117.5555,118.0044,39215.0
2024-12-10 10:00:00,118.47,118.54,117.86,118.34,62060.0,118.1639,118.2338,117.5555,118.0343,62060.0
2024-12-10 10:10:00,118.27,119.0,118.11,118.69,28210.0,117.9645,118.6926,117.8049,118.3834,28210.0
2024-12-10 10:20:00,118.82,118.96,118.48,118.48,13475.0,118.513,118.6527,118.1739,118.1739,13475.0
2024-12-10 10:30:00,118.58,119.19,118.51,118.88,14511.0,118.2737,118.8821,118.2038,118.5729,14511.0
2024-12-10 10:40:00,118.83,119.05,118.73,118.96,8548.0,118.523,118.7424,118.4233,118.6527,8548.0
2024-12-10 10:50:00,118.9,118.9,118.29,118.53,11612.0,118.5928,118.5928,117.9844,118.2238,11612.0
2024-12-10 11:00:00,118.58,118.71,117.82,117.88,14434.0,118.2737,118.4033,117.5156,117.5755,14434.0
2024-12-10 11:10:00,117.96,118.47,117.96,118.39,17394.0,117.6553,118.1639,117.6553,118.0842,17394.0
2024-12-10 11:20:00,118.44,118.51,118.23,118.36,18999.0,118.134,118.2038,117.9246,118.0542,18999.0
2024-12-10 11:30:00,118.36,118.36,117.81,117.87,20934.0,118.0542,118.0542,117.5057,117.5655,20934.0
2024-12-10 11:40:00,117.8,117.81,117.2,117.21,13393.0,117.4957,117.5057,116.8972,116.9072,13393.0
2024-12-10 11:50:00,117.18,117.63,117.11,117.63,26175.0,116.8773,117.3261,116.8075,117.3261,26175.0
2024-12-10 12:00:00,117.5,117.67,117.28,117.67,13259.0,117.1965,117.366,116.977,117.366,13259.0
2024-12-10 12:10:00,117.66,117.8,117.53,117.77,12282.0,117.356,117.4957,117.2264,117.4658,12282.0
2024-12-10 12:20:00,117.79,117.89,117.76,117.78,11237.0,117.4857,117.5854,117.4558,117.4757,11237.0
2024-12-10 12:30:00,117.81,118.03,117.81,117.9,9807.0,117.5057,117.7251,117.5057,117.5954,9807.0
2024-12-10 12:40:00,117.89,117.93,117.67,117.82,9124.0,117.5854,117.6253,117.366,117.5156,9124.0
2024-12-10 12:50:00,117.8,117.89,117.67,117.8,12179.0,117.4957,117.5854,117.366,117.4957,12179.0
2024-12-10 13:00:00,117.82,117.84,117.5,117.6,8347.0,117.5156,117.5356,117.1965,117.2962,8347.0
2024-12-10 13:10:00,117.59,117.92,117.52,117.74,11016.0,117.2862,117.6154,117.2164,117.4358,11016.0
2024-12-10 13:20:00,117.83,117.88,117.69,117.72,9299.0,117.5256,117.5755,117.386,117.4159,9299.0
2024-12-10 13:30:00,117.71,117.89,117.53,117.53,10850.0,117.4059,117.5854,117.2264,117.2264,10850.0
2024-12-10 13:40:00,117.51,117.64,117.34,117.57,12016.0,117.2064,117.3361,117.0369,117.2663,12016.0
2024-12-10 13:50:00,117.62,117.62,117.21,117.31,11139.0,117.3161,117.3161,116.9072,117.0069,11139.0
2024-12-10 14:00:00,117.29,117.47,117.16,117.28,18168.0,116.987,117.1665,116.8573,116.977,18168.0
2024-12-10 14:10:00,117.28,117.59,117.13,117.54,15196.0,116.977,117.2862,116.8274,117.2363,15196.0
2024-12-10 14:20:00,117.52,117.62,117.38,117.45,13425.0,117.2164,117.3161,117.0768,117.1466,13425.0
2024-12-10 14:30:00,117.48,117.55,117.39,117.44,15947.0,117.1765,117.2463,117.0867,117.1366,15947.0
2024-12-10 14:40:00,117.48,117.7,117.42,117.57,12281.0,117.1765,117.3959,117.1167,117.2663,12281.0
2024-12-10 14:50:00,117.53,117.73,117.37,117.73,15003.0,117.2264,117.4259,117.0668,117.4259,15003.0
2024-12-10 15:00:00,117.73,117.76,116.99,116.99,15787.0,117.4259,117.4558,116.6878,116.6878,15787.0
2024-12-10 15:10:00,116.98,117.03,116.77,116.77,19973.0,116.6778,116.7277,116.4683,116.4683,19973.0
2024-12-10 15:20:00,116.79,116.84,116.56,116.61,30189.0,116.4883,116.5382,116.2589,116.3088,30189.0
2024-12-10 15:30:00,116.63,116.63,116.13,116.55,37489.0,116.3287,116.3287,115.83,116.2489,37489.0
2024-12-10 15:40:00,116.56,116.97,116.55,116.88,25981.0,116.2589,116.6678,116.2489,116.5781,25981.0
2024-12-10 15:50:00,116.9,117.29,116.7,117.06,204951.0,116.598,116.987,116.3985,116.7576,204951.0
2024-12-11 09:30:00,118.78,118.84,117.91,118.12,26320.0,118.4731,118.533,117.6054,117.8149,26320.0
2024-12-11 09:40:00,118.28,119.75,118.22,119.68,18478.0,117.9744,119.4406,117.9146,119.3708,18478.0
2024-12-11 09:50:00,119.79,119.96,119.49,119.75,37685.0,119.4805,119.6501,119.1813,119.4406,37685.0
2024-12-11 10:00:00,119.77,119.79,119.27,119.53,28133.0,119.4606,119.4805,118.9619,119.2212,28133.0
2024-12-11 10:10:00,119.47,119.82,119.31,119.81,24745.0,119.1614,119.5105,119.0018,119.5005,24745.0
2024-12-11 10:20:00,119.81,119.85,119.09,119.25,21975.0,119.5005,119.5404,118.7823,118.9419,21975.0
2024-12-11 10:30:00,119.25,119.31,118.99,119.28,64648.0,118.9419,119.0018,118.6826,118.9719,64648.0
2024-12-11 10:40:00,119.27,119.4,118.99,119.04,67680.0,118.9619,119.0915,118.6826,118.7325,67680.0
2024-12-11 10:50:00,119.06,119.12,118.67,119.1,97171.0,118.7524,118.8123,118.3634,118.7923,97171.0
2024-12-11 11:00:00,119.06,119.5,119.02,119.43,25434.0,118.7524,119.1913,118.7125,119.1215,25434.0
2024-12-11 11:10:00,119.42,119.82,119.42,119.78,13410.0,119.1115,119.5105,119.1115,119.4706,13410.0
2024-12-11 11:20:00,119.8,120.0,119.73,120.0,11458.0,119.4905,119.69,119.4207,119.69,11458.0
2024-12-11 11:30:00,119.92,120.18,119.84,120.05,11027.0,119.6102,119.8695,119.5304,119.7399,11027.0
2024-12-11 11:40:00,119.98,120.15,119.78,120.01,7102.0,119.67,119.8396,119.4706,119.7,7102.0
2024-12-11 11:50:00,119.94,120.12,119.72,120.12,11598.0,119.6301,119.8097,119.4107,119.8097,11598.0
2024-12-11 12:00:00,120.14,120.41,120.07,120.28,15490.0,119.8296,120.0989,119.7598,119.9693,15490.0
2024-12-11 12:10:00,120.25,120.44,120.22,120.23,7349.0,119.9393,120.1289,119.9094,119.9194,7349.0
2024-12-11 12:20:00,120.24,120.5,120.09,120.42,11065.0,119.9294,120.1887,119.7798,120.1089,11065.0
2024-12-11 12:30:00,120.39,120.49,120.27,120.29,16797.0,120.079,120.1787,119.9593,119.9792,16797.0
2024-12-11 12:40:00,120.3,120.5,120.26,120.48,7722.0,119.9892,120.1887,119.9493,120.1688,7722.0
2024-12-11 12:50:00,120.49,120.52,120.18,120.31,10390.0,120.1787,120.2087,119.8695,119.9992,10390.0
2024-12-11 13:00:00,120.34,120.78,120.27,120.59,12401.0,120.0291,120.468,119.9593,120.2785,12401.0
2024-12-11 13:10:00,120.6,120.69,120.47,120.57,15553.0,120.2884,120.3782,120.1588,120.2585,15553.0
2024-12-11 13:20:00,120.56,120.87,120.56,120.87,8864.0,120.2485,120.5577,120.2485,120.5577,8864.0
2024-12-11 13:30:00,120.89,120.92,120.65,120.78,13865.0,120.5777,120.6076,120.3383,120.468,13865.0
2024-12-11 13:40:00,120.79,120.79,120.48,120.62,9216.0,120.478,120.478,120.1688,120.3084,9216.0
2024-12-11 13:50:00,120.65,120.85,120.59,120.66,15849.0,120.3383,120.5378,120.2785,120.3483,15849.0
2024-12-11 14:00:00,120.67,120.81,120.67,120.78,9902.0,120.3583,120.4979,120.3583,120.468,9902.0
2024-12-11 14:10:00,120.77,121.21,120.75,121.18,17516.0,120.458,120.8969,120.4381,120.8669,17516.0
2024-12-11 14:20:00,121.16,121.16,120.95,121.05,10259.0,120.847,120.847,120.6375,120.7373,10259.0
2024-12-11 14:30:00,121.08,121.09,120.81,120.85,16293.0,120.7672,120.7772,120.4979,120.5378,16293.0
2024-12-11 14:40:00,120.83,120.93,120.72,120.82,15786.0,120.5178,120.6176,120.4081,120.5079,15786.0
2024-12-11 14:50:00,120.87,120.93,120.66,120.77,9963.0,120.5577,120.6176,120.3483,120.458,9963.0
2024-12-11 15:00:00,120.77,121.05,120.65,120.82,17947.0,120.458,120.7373,120.3383,120.5079,17947.0
2024-12-11 15:10:00,120.84,121.28,120.8,121.11,30360.0,120.5278,120.9667,120.4879,120.7971,30360.0
2024-12-11 15:20:00,121.15,121.36,121.1,121.12,39538.0,120.837,121.0465,120.7872,120.8071,39538.0
2024-12-11 15:30:00,121.07,121.19,120.63,120.7,35600.0,120.7572,120.8769,120.3184,120.3882,35600.0
2024-12-11 15:40:00,120.71,120.83,120.44,120.53,80022.0,120.3982,120.5178,120.1289,120.2186,80022.0
2024-12-11 15:50:00,120.48,120.57,120.06,120.24,153783.0,120.1688,120.2585,119.7498,119.9294,153783.0
2024-12-12 09:30:00,119.35,119.98,117.79,118.54,94155.0,119.0417,119.67,117.4857,118.2338,94155.0
2024-12-12 09:40:00,118.67,120.31,118.62,120.15,37127.0,118.3634,119.9992,118.3136,119.8396,37127.0
2024-12-12 09:50:00,120.12,120.15,118.94,119.07,41824.0,119.8097,119.8396,118.6327,118.7624,41824.0
2024-12-12 10:00:00,119.04,119.65,119.04,119.17,22644.0,118.7325,119.3409,118.7325,118.8621,22644.0
2024-12-12 10:10:00,119.12,119.79,118.92,119.79,41348.0,118.8123,119.4805,118.6128,119.4805,41348.0
2024-12-12 10:20:00,119.78,119.87,119.2,119.25,14330.0,119.4706,119.5603,118.8921,118.9419,14330.0
2024-12-12 10:30:00,119.2,119.3,118.79,119.15,27923.0,118.8921,118.9918,118.4831,118.8422,27923.0
2024-12-12 10:40:00,119.09,119.28,118.87,119.22,26104.0,118.7823,118.9719,118.5629,118.912,26104.0
2024-12-12 10:50:00,119.17,119.54,119.04,119.5,17324.0,118.8621,119.2312,118.7325,119.1913,17324.0
2024-12-12 11:00:00,119.47,119.51,119.07,119.34,20806.0,119.1614,119.2013,118.7624,119.0317,20806.0
2024-12-12 11:10:00,119.28,119.34,118.96,119.08,21907.0,118.9719,119.0317,118.6527,118.7724,21907.0
2024-12-12 11:20:00,119.07,119.26,118.91,119.26,20283.0,118.7624,118.9519,118.6028,118.9519,20283.0
2024-12-12 11:30:00,119.29,119.34,119.04,119.05,10872.0,118.9818,119.0317,118.7325,118.7424,10872.0
2024-12-12 11:40:00,119.09,119.21,118.81,119.07,28562.0,118.7823,118.902,118.5031,118.7624,28562.0
2024-12-12 11:50:00,119.03,119.33,118.97,119.2,20804.0,118.7225,119.0217,118.6627,118.8921,20804.0
2024-12-12 12:00:00,119.17,119.32,119.1,119.25,7462.0,118.8621,119.0118,118.7923,118.9419,7462.0
2024-12-12 12:10:00,119.23,119.63,119.15,119.55,7673.0,118.922,119.3209,118.8422,119.2412,7673.0
2024-12-12 12:20:00,119.58,119.91,119.54,119.81,14841.0,119.2711,119.6002,119.2312,119.5005,14841.0
2024-12-12 12:30:00,119.75,120.0,119.65,120.0,31599.0,119.4406,119.69,119.3409,119.69,31599.0
2024-12-12 12:40:00,119.97,120.05,119.72,120.04,31461.0,119.6601,119.7399,119.4107,119.7299,31461.0
2024-12-12 12:50:00,119.98,120.52,119.98,120.44,21209.0,119.67,120.2087,119.67,120.1289,21209.0
2024-12-12 13:00:00,120.41,120.68,120.25,120.68,27117.0,120.0989,120.3682,119.9393,120.3682,27117.0
2024-12-12 13:10:00,120.73,121.14,120.62,121.11,18936.0,120.4181,120.827,120.3084,120.7971,18936.0
2024-12-12 13:20:00,121.13,121.17,120.9,121.03,31028.0,120.8171,120.857,120.5877,120.7173,31028.0
2024-12-12 13:30:00,121.07,121.09,120.77,121.06,19561.0,120.7572,120.7772,120.458,120.7473,19561.0
2024-12-12 13:40:00,121.04,121.07,120.75,120.98,11132.0,120.7273,120.7572,120.4381,120.6675,11132.0
2024-12-12 13:50:00,120.99,121.11,120.93,121.0,9792.0,120.6774,120.7971,120.6176,120.6874,9792.0
2024-12-12 14:00:00,121.03,121.42,120.99,121.37,12407.0,120.7173,121.1063,120.6774,121.0565,12407.0
2024-12-12 14:10:00,121.44,121.46,121.19,121.24,14470.0,121.1263,121.1462,120.8769,120.9268,14470.0
2024-12-12 14:20:00,121.19,121.21,120.93,120.94,14676.0,120.8769,120.8969,120.6176,120.6276,14676.0
2024-12-12 14:30:00,120.97,121.12,120.92,121.01,10867.0,120.6575,120.8071,120.6076,120.6974,10867.0
2024-12-12 14:40:00,121.03,121.21,121.01,121.16,12028.0,120.7173,120.8969,120.6974,120.847,12028.0
2024-12-12 14:50:00,121.18,121.44,121.13,121.43,18732.0,120.8669,121.1263,120.8171,121.1163,18732.0
2024-12-12 15:00:00,121.4,121.57,121.25,121.48,20008.0,121.0864,121.2559,120.9368,121.1662,20008.0
2024-12-12 15:10:00,121.45,121.52,121.15,121.5,21298.0,121.1362,121.2061,120.837,121.1861,21298.0
2024-12-12 15:20:00,121.52,121.52,121.04,121.04,29614.0,121.2061,121.2061,120.7273,120.7273,29614.0
2024-12-12 15:30:00,121.07,121.34,121.07,121.16,29092.0,120.7572,121.0265,120.7572,120.847,29092.0
2024-12-12 15:40:00,121.17,121.44,121.08,121.22,43131.0,120.857,121.1263,120.7672,120.9068,43131.0
2024-12-12 15:50:00,121.24,121.35,120.77,120.98,209911.0,120.9268,121.0365,120.458,120.6675,209911.0
2024-12-13 09:30:00,122.59,124.0,122.34,123.16,67623.0,122.2733,123.6797,122.0239,122.8418,67623.0
2024-12-13 09:40:00,123.19,124.28,123.03,123.87,41376.0,122.8718,123.9589,122.7122,123.55,41376.0
2024-12-13 09:50:00,123.87,124.11,123.66,123.69,108397.0,123.55,123.7894,123.3405,123.3705,108397.0
2024-12-13 10:00:00,123.77,124.39,123.61,123.66,128387.0,123.4503,124.0687,123.2907,123.3405,128387.0
2024-12-13 10:10:00,123.65,123.83,123.12,123.13,51783.0,123.3306,123.5101,122.8019,122.8119,51783.0
2024-12-13 10:20:00,123.17,123.25,122.37,122.37,21807.0,122.8518,122.9316,122.0539,122.0539,21807.0
2024-12-13 10:30:00,122.41,122.57,122.2,122.28,16260.0,122.0938,122.2534,121.8843,121.9641,16260.0
2024-12-13 10:40:00,122.23,122.56,121.81,122.54,27611.0,121.9142,122.2434,121.4953,122.2234,27611.0
2024-12-13 10:50:00,122.55,122.71,122.41,122.45,49461.0,122.2334,122.393,122.0938,122.1337,49461.0
2024-12-13 11:00:00,122.45,122.76,121.93,122.72,89962.0,122.1337,122.4429,121.615,122.403,89962.0
2024-12-13 11:10:00,122.77,123.19,122.66,123.11,23518.0,122.4528,122.8718,122.3431,122.792,23518.0
2024-12-13 11:20:00,123.15,123.6,123.09,123.6,20563.0,122.8319,123.2807,122.772,123.2807,20563.0
2024-12-13 11:30:00,123.56,124.14,123.52,124.08,31547.0,123.2408,123.8193,123.2009,123.7595,31547.0
2024-12-13 11:40:00,124.02,124.09,123.78,123.91,22165.0,123.6996,123.7694,123.4602,123.5899,22165.0
2024-12-13 11:50:00,123.8,123.89,123.65,123.89,19615.0,123.4802,123.5699,123.3306,123.5699,19615.0
2024-12-13 12:00:00,123.97,124.21,123.83,124.09,21187.0,123.6497,123.8891,123.5101,123.7694,21187.0
2024-12-13 12:10:00,124.06,124.16,123.86,123.92,28790.0,123.7395,123.8392,123.54,123.5999,28790.0
2024-12-13 12:20:00,123.85,123.87,123.58,123.65,27665.0,123.53,123.55,123.2607,123.3306,27665.0
2024-12-13 12:30:00,123.65,123.74,123.23,123.56,37062.0,123.3306,123.4203,122.9116,123.2408,37062.0
2024-12-13 12:40:00,123.55,123.57,123.17,123.2,37522.0,123.2308,123.2508,122.8518,122.8817,37522.0
2024-12-13 12:50:00,123.2,123.75,123.19,123.29,26588.0,122.8817,123.4303,122.8718,122.9715,26588.0
2024-12-13 13:00:00,123.23,123.55,122.97,123.48,28016.0,122.9116,123.2308,122.6523,123.161,28016.0
2024-12-13 13:10:00,123.45,123.5,123.13,123.25,22562.0,123.1311,123.181,122.8119,122.9316,22562.0
2024-12-13 13:20:00,123.13,123.37,123.12,123.36,15265.0,122.8119,123.0513,122.8019,123.0413,15265.0
2024-12-13 13:30:00,123.37,123.46,123.17,123.4,10741.0,123.0513,123.1411,122.8518,123.0812,10741.0
2024-12-13 13:40:00,123.38,123.6,123.21,123.58,18482.0,123.0613,123.2807,122.8917,123.2607,18482.0
2024-12-13 13:50:00,123.6,123.76,123.6,123.71,17897.0,123.2807,123.4403,123.2807,123.3904,17897.0
2024-12-13 14:00:00,123.71,123.74,123.55,123.62,17041.0,123.3904,123.4203,123.2308,123.3006,17041.0
2024-12-13 14:10:00,123.59,123.69,123.32,123.44,17162.0,123.2707,123.3705,123.0014,123.1211,17162.0
2024-12-13 14:20:00,123.39,123.82,123.39,123.82,18673.0,123.0712,123.5001,123.0712,123.5001,18673.0
2024-12-13 14:30:00,123.84,123.92,123.68,123.92,11855.0,123.5201,123.5999,123.3605,123.5999,11855.0
2024-12-13 14:40:00,123.88,124.0,123.85,123.91,12463.0,123.56,123.6797,123.53,123.5899,12463.0
2024-12-13 14:50:00,123.91,124.3,123.84,124.25,27941.0,123.5899,123.9789,123.5201,123.929,27941.0
2024-12-13 15:00:00,124.27,124.42,124.14,124.27,23102.0,123.949,124.0986,123.8193,123.949,23102.0
2024-12-13 15:10:00,124.27,124.29,123.88,123.96,27570.0,123.949,123.9689,123.56,123.6398,27570.0
2024-12-13 15:20:00,123.97,123.97,123.69,123.71,35212.0,123.6497,123.6497,123.3705,123.3904,35212.0
2024-12-13 15:30:00,123.64,123.86,123.55,123.57,42625.0,123.3206,123.54,123.2308,123.2508,42625.0
2024-12-13 15:40:00,123.54,123.59,123.0,123.15,65096.0,123.2208,123.2707,122.6822,122.8319,65096.0
2024-12-13 15:50:00,123.18,123.9,123.18,123.25,302999.0,122.8618,123.5799,122.8618,122.9316,302999.0
2024-12-16 09:30:00,128.0,129.75,125.03,126.0,194935.0,127.6693,129.4148,124.707,125.6745,194935.0
2024-12-16 09:40:00,125.81,128.11,125.69,127.68,75634.0,125.485,127.779,125.3653,127.3502,75634.0
2024-12-16 09:50:00,127.66,128.78,127.35,128.68,55681.0,127.3302,128.4473,127.021,128.3476,55681.0
2024-12-16 10:00:00,128.74,129.6,128.42,129.3,114556.0,128.4074,129.2652,128.0882,128.966,114556.0
2024-12-16 10:10:00,129.31,129.4,128.4,128.72,46819.0,128.9759,129.0657,128.0683,128.3875,46819.0
2024-12-16 10:20:00,128.81,129.04,128.58,128.71,48005.0,128.4772,128.7066,128.2478,128.3775,48005.0
2024-12-16 10:30:00,128.71,129.02,128.5,128.92,57034.0,128.3775,128.6867,128.168,128.5869,57034.0
2024-12-16 10:40:00,128.91,129.65,128.85,129.27,26172.0,128.577,129.3151,128.5171,128.936,26172.0
2024-12-16 10:50:00,129.26,129.26,128.46,128.49,30245.0,128.9261,128.9261,128.1281,128.1581,30245.0
2024-12-16 11:00:00,128.49,128.86,128.27,128.51,32506.0,128.1581,128.5271,127.9386,128.178,32506.0
2024-12-16 11:10:00,128.49,128.91,128.34,128.88,21716.0,128.1581,128.577,128.0084,128.5471,21716.0
2024-12-16 11:20:00,128.88,129.1,128.77,128.97,28453.0,128.5471,128.7665,128.4373,128.6368,28453.0
2024-12-16 11:30:00,129.02,129.42,128.81,129.01,28367.0,128.6867,129.0857,128.4772,128.6767,28367.0
2024-12-16 11:40:00,129.13,129.18,128.77,129.03,15657.0,128.7964,128.8463,128.4373,128.6967,15657.0
2024-12-16 11:50:00,129.06,129.59,129.0,129.29,24315.0,128.7266,129.2552,128.6667,128.956,24315.0
2024-12-16 12:00:00,129.28,129.82,129.23,129.79,13370.0,128.946,129.4846,128.8961,129.4547,13370.0
2024-12-16 12:10:00,129.83,130.01,129.68,129.79,27149.0,129.4946,129.6741,129.345,129.4547,27149.0
2024-12-16 12:20:00,129.83,129.85,129.54,129.66,16688.0,129.4946,129.5145,129.2053,129.325,16688.0
2024-12-16 12:30:00,129.65,129.86,129.62,129.81,9687.0,129.3151,129.5245,129.2851,129.4747,9687.0
2024-12-16 12:40:00,129.77,130.01,129.68,129.72,23727.0,129.4348,129.6741,129.345,129.3849,23727.0
2024-12-16 12:50:00,129.74,129.89,129.61,129.83,8071.0,129.4048,129.5544,129.2752,129.4946,8071.0
2024-12-16 13:00:00,129.91,129.99,129.54,129.57,12598.0,129.5744,129.6542,129.2053,129.2353,12598.0
2024-12-16 13:10:00,129.61,129.79,129.54,129.71,18431.0,129.2752,129.4547,129.2053,129.3749,18431.0
2024-12-16 13:20:00,129.75,129.92,129.63,129.71,21708.0,129.4148,129.5844,129.2951,129.3749,21708.0
2024-12-16 13:30:00,129.69,129.7,129.27,129.3,19594.0,129.355,129.3649,128.936,128.966,19594.0
2024-12-16 13:40:00,129.3,129.57,129.16,129.56,13561.0,128.966,129.2353,128.8263,129.2253,13561.0
2024-12-16 13:50:00,129.58,129.81,129.47,129.62,17753.0,129.2452,129.4747,129.1355,129.2851,17753.0
2024-12-16 14:00:00,129.63,129.9,129.62,129.66,17790.0,129.2951,129.5644,129.2851,129.325,17790.0
2024-12-16 14:10:00,129.72,130.0,129.63,129.94,30733.0,129.3849,129.6642,129.2951,129.6043,30733.0
2024-12-16 14:20:00,129.92,130.0,129.39,129.44,43035.0,129.5844,129.6642,129.0557,129.1056,43035.0
2024-12-16 14:30:00,129.43,129.55,129.25,129.44,17576.0,129.0956,129.2153,128.9161,129.1056,17576.0
2024-12-16 14:40:00,129.4,129.75,129.32,129.6,19998.0,129.0657,129.4148,128.9859,129.2652,19998.0
2024-12-16 14:50:00,129.64,129.74,129.34,129.7,19947.0,129.3051,129.4048,129.0059,129.3649,19947.0
2024-12-16 15:00:00,129.71,129.75,129.52,129.62,21945.0,129.3749,129.4148,129.1854,129.2851,21945.0
2024-12-16 15:10:00,129.64,129.69,129.43,129.65,23532.0,129.3051,129.355,129.0956,129.3151,23532.0
2024-12-16 15:20:00,129.65,129.69,129.37,129.61,30527.0,129.3151,129.355,129.0358,129.2752,30527.0
2024-12-16 15:30:00,129.61,130.1,129.54,130.04,37555.0,129.2752,129.7639,129.2053,129.7041,37555.0
2024-12-16 15:40:00,130.06,130.2,129.8,129.86,39137.0,129.724,129.8636,129.4647,129.5245,39137.0
2024-12-16 15:50:00,129.83,129.86,129.39,129.48,206380.0,129.4946,129.5245,129.0557,129.1455,206380.0
2024-12-17 09:30:00,129.02,130.08,128.39,130.08,60701.0,128.6867,129.744,128.0583,129.744,60701.0
2024-12-17 09:40:00,130.08,130.28,129.06,129.06,21501.0,129.744,129.9434,128.7266,128.7266,21501.0
2024-12-17 09:50:00,129.06,129.08,128.29,128.78,30717.0,128.7266,128.7465,127.9586,128.4473,30717.0
2024-12-17 10:00:00,128.91,129.14,128.66,129.12,15790.0,128.577,128.8064,128.3276,128.7864,15790.0
2024-12-17 10:10:00,129.2,129.26,128.71,128.83,10141.0,128.8662,128.9261,128.3775,128.4972,10141.0
2024-12-17 10:20:00,128.83,128.86,127.9,127.9,32533.0,128.4972,128.5271,127.5696,127.5696,32533.0
2024-12-17 10:30:00,127.98,128.23,127.67,128.22,16932.0,127.6494,127.8987,127.3402,127.8888,16932.0
2024-12-17 10:40:00,128.22,128.26,127.27,127.3,7603.0,127.8888,127.9287,126.9412,126.9711,7603.0
2024-12-17 10:50:00,127.34,127.34,126.73,126.98,10432.0,127.011,127.011,126.4026,126.652,10432.0
2024-12-17 11:00:00,126.99,127.59,126.85,127.52,26036.0,126.6619,127.2604,126.5223,127.1906,26036.0
2024-12-17 11:10:00,127.52,127.56,126.81,127.08,23660.0,127.1906,127.2305,126.4824,126.7517,23660.0
2024-12-17 11:20:00,127.06,128.11,126.99,128.09,84978.0,126.7318,127.779,126.6619,127.7591,84978.0
2024-12-17 11:30:00,128.14,128.76,127.98,128.57,13099.0,127.809,128.4274,127.6494,128.2379,13099.0
2024-12-17 11:40:00,128.59,128.69,128.29,128.55,24042.0,128.2578,128.3575,127.9586,128.2179,24042.0
2024-12-17 11:50:00,128.5,128.57,128.08,128.21,9943.0,128.168,128.2379,127.7491,127.8788,9943.0
2024-12-17 12:00:00,128.11,128.49,127.92,128.35,15377.0,127.779,128.1581,127.5895,128.0184,15377.0
2024-12-17 12:10:00,128.29,128.5,128.14,128.36,12383.0,127.9586,128.168,127.809,128.0284,12383.0
2024-12-17 12:20:00,128.39,128.7,128.33,128.64,7501.0,128.0583,128.3675,127.9985,128.3077,7501.0
2024-12-17 12:30:00,128.72,128.77,128.42,128.67,11400.0,128.3875,128.4373,128.0882,128.3376,11400.0
2024-12-17 12:40:00,128.6,128.83,128.58,128.7,13733.0,128.2678,128.4972,128.2478,128.3675,13733.0
2024-12-17 12:50:00,128.69,128.99,128.69,128.69,17761.0,128.3575,128.6568,128.3575,128.3575,17761.0
2024-12-17 13:00:00,128.66,128.94,128.53,128.94,11017.0,128.3276,128.6069,128.198,128.6069,11017.0
2024-12-17 13:10:00,128.89,129.07,128.81,129.05,11015.0,128.557,128.7366,128.4772,128.7166,11015.0
2024-12-17 13:20:00,129.06,129.06,128.81,128.84,13081.0,128.7266,128.7266,128.4772,128.5072,13081.0
2024-12-17 13:30:00,128.81,128.84,128.42,128.46,6940.0,128.4772,128.5072,128.0882,128.1281,6940.0
2024-12-17 13:40:00,128.5,128.52,128.07,128.07,11200.0,128.168,128.188,127.7391,127.7391,11200.0
2024-12-17 13:50:00,128.11,128.28,128.09,128.13,11020.0,127.779,127.9486,127.7591,127.799,11020.0
2024-12-17 14:00:00,128.13,128.25,127.93,128.16,13338.0,127.799,127.9187,127.5995,127.8289,13338.0
2024-12-17 14:10:00,128.11,128.49,128.06,128.3,21113.0,127.779,128.1581,127.7292,127.9686,21113.0
2024-12-17 14:20:00,128.35,128.47,128.27,128.33,12012.0,128.0184,128.1381,127.9386,127.9985,12012.0
2024-12-17 14:30:00,128.31,128.32,127.62,127.66,16215.0,127.9785,127.9885,127.2903,127.3302,16215.0
2024-12-17 14:40:00,127.65,127.7,127.45,127.65,24818.0,127.3202,127.3701,127.1207,127.3202,24818.0
2024-12-17 14:50:00,127.62,127.7,127.49,127.61,15779.0,127.2903,127.3701,127.1606,127.2803,15779.0
2024-12-17 15:00:00,127.59,127.62,127.25,127.35,16138.0,127.2604,127.2903,126.9213,127.021,16138.0
2024-12-17 15:10:00,127.43,127.58,127.29,127.58,17983.0,127.1008,127.2504,126.9612,127.2504,17983.0
2024-12-17 15:20:00,127.59,127.75,127.37,127.5,15533.0,127.2604,127.42,127.041,127.1706,15533.0
2024-12-17 15:30:00,127.48,127.65,127.31,127.64,28144.0,127.1507,127.3202,126.9811,127.3103,28144.0
2024-12-17 15:40:00,127.64,127.94,127.59,127.92,21729.0,127.3103,127.6095,127.2604,127.5895,21729.0
2024-12-17 15:50:00,127.95,128.34,127.89,128.07,113419.0,127.6195,128.0084,127.5596,127.7391,113419.0
2024-12-18 09:30:00,129.94,131.28,129.28,131.25,58246.0,129.6043,130.9409,128.946,130.9109,58246.0
2024-12-18 09:40:00,131.2,131.9,130.99,131.05,50638.0,130.8611,131.5593,130.6516,130.7114,50638.0
2024-12-18 09:50:00,131.12,131.46,130.9,131.36,36151.0,130.7813,131.1204,130.5618,131.0206,36151.0
2024-12-18 10:00:00,131.35,131.9,131.24,131.37,83529.0,131.0107,131.5593,130.901,131.0306,83529.0
2024-12-18 10:10:00,131.4,131.96,131.23,131.94,65930.0,131.0605,131.6191,130.891,131.5991,65930.0
2024-12-18 10:20:00,131.88,132.29,131.83,131.98,30923.0,131.5393,131.9482,131.4894,131.639,30923.0
2024-12-18 10:30:00,132.08,132.59,131.93,132.1,44737.0,131.7388,132.2475,131.5892,131.7587,44737.0
2024-12-18 10:40:00,132.18,132.85,132.0,132.52,58826.0,131.8385,132.5068,131.659,132.1776,58826.0
2024-12-18 10:50:00,132.53,132.86,132.24,132.62,38021.0,132.1876,132.5168,131.8984,132.2774,38021.0
2024-12-18 11:00:00,132.59,133.03,132.38,132.83,20111.0,132.2475,132.6863,132.038,132.4868,20111.0
2024-12-18 11:10:00,132.77,133.11,132.73,132.83,21497.0,132.427,132.7661,132.3871,132.4868,21497.0
2024-12-18 11:20:00,132.9,133.11,132.72,132.72,28089.0,132.5567,132.7661,132.3771,132.3771,28089.0
2024-12-18 11:30:00,132.8,132.85,132.44,132.85,26153.0,132.4569,132.5068,132.0979,132.5068,26153.0
2024-12-18 11:40:00,132.9,132.97,132.63,132.63,16058.0,132.5567,132.6265,132.2874,132.2874,16058.0
2024-12-18 11:50:00,132.61,132.74,132.29,132.46,20190.0,132.2674,132.3971,131.9482,132.1178,20190.0
2024-12-18 12:00:00,132.46,132.99,132.45,132.9,40496.0,132.1178,132.6464,132.1078,132.5567,40496.0
2024-12-18 12:10:00,132.87,132.93,132.62,132.73,16797.0,132.5267,132.5866,132.2774,132.3871,16797.0
2024-12-18 12:20:00,132.66,132.77,132.53,132.53,11567.0,132.3173,132.427,132.1876,132.1876,11567.0
2024-12-18 12:30:00,132.51,133.16,132.41,132.99,50377.0,132.1677,132.816,132.0679,132.6464,50377.0
2024-12-18 12:40:00,132.96,133.02,132.82,132.87,11723.0,132.6165,132.6764,132.4769,132.5267,11723.0
2024-12-18 12:50:00,132.77,132.99,132.64,132.93,21731.0,132.427,132.6464,132.2973,132.5866,21731.0
2024-12-18 13:00:00,132.93,133.34,132.91,133.02,24934.0,132.5866,132.9955,132.5666,132.6764,24934.0
2024-12-18 13:10:00,133.04,133.04,132.58,132.72,26456.0,132.6963,132.6963,132.2375,132.3771,26456.0
2024-12-18 13:20:00,132.68,133.0,132.64,132.74,11923.0,132.3372,132.6564,132.2973,132.3971,11923.0
2024-12-18 13:30:00,132.73,132.82,132.23,132.27,17980.0,132.3871,132.4769,131.8884,131.9283,17980.0
2024-12-18 13:40:00,132.29,132.29,131.89,131.96,33050.0,131.9482,131.9482,131.5493,131.6191,33050.0
2024-12-18 13:50:00,131.97,132.21,131.93,132.14,16639.0,131.6291,131.8685,131.5892,131.7986,16639.0
2024-12-18 14:00:00,132.09,132.15,130.13,130.13,35372.0,131.7488,131.8086,129.7938,129.7938,35372.0
2024-12-18 14:10:00,130.24,130.55,130.19,130.41,28791.0,129.9035,130.2127,129.8537,130.0731,28791.0
2024-12-18 14:20:00,130.4,130.76,129.84,129.84,20459.0,130.0631,130.4222,129.5046,129.5046,20459.0
2024-12-18 14:30:00,129.8,130.43,129.57,129.95,20999.0,129.4647,130.093,129.2353,129.6143,20999.0
2024-12-18 14:40:00,129.82,130.13,128.65,129.24,25669.0,129.4846,129.7938,128.3176,128.9061,25669.0
2024-12-18 14:50:00,129.24,129.37,127.76,127.96,33512.0,128.9061,129.0358,127.4299,127.6294,33512.0
2024-12-18 15:00:00,127.95,128.13,126.72,127.04,28560.0,127.6195,127.799,126.3926,126.7118,28560.0
2024-12-18 15:10:00,126.95,126.95,125.93,125.94,32294.0,126.622,126.622,125.6047,125.6146,32294.0
2024-12-18 15:20:00,126.09,126.43,125.14,125.21,41126.0,125.7643,126.1034,124.8167,124.8865,41126.0
2024-12-18 15:30:00,125.37,125.53,123.73,123.99,63496.0,125.0461,125.2057,123.4104,123.6697,63496.0
2024-12-18 15:40:00,123.84,124.32,122.94,124.32,105755.0,123.5201,123.9988,122.6224,123.9988,105755.0
2024-12-18 15:50:00,124.36,124.82,123.62,123.82,300351.0,124.0387,124.4975,123.3006,123.5001,300351.0
2024-12-19 09:30:00,127.99,130.1,126.93,126.94,186251.0,127.6594,129.7639,126.6021,126.6121,186251.0
2024-12-19 09:40:00,126.93,127.71,126.46,127.21,80762.0,126.6021,127.3801,126.1333,126.8814,80762.0
2024-12-19 09:50:00,127.11,127.85,126.99,127.23,74293.0,126.7816,127.5197,126.6619,126.9013,74293.0
2024-12-19 10:00:00,127.29,127.43,126.16,126.31,96395.0,126.9612,127.1008,125.8341,125.9837,96395.0
2024-12-19 10:10:00,126.25,127.07,126.24,126.81,110972.0,125.9238,126.7417,125.9139,126.4824,110972.0
2024-12-19 10:20:00,126.72,126.72,125.05,125.08,40453.0,126.3926,126.3926,124.7269,124.7569,40453.0
2024-12-19 10:30:00,125.23,125.42,124.84,125.26,29251.0,124.9065,125.096,124.5175,124.9364,29251.0
2024-12-19 10:40:00,125.32,126.0,124.98,125.71,22396.0,124.9962,125.6745,124.6571,125.3852,22396.0
2024-12-19 10:50:00,125.63,126.28,125.63,125.81,35947.0,125.3054,125.9538,125.3054,125.485,35947.0
2024-12-19 11:00:00,125.81,126.0,125.5,125.52,17435.0,125.485,125.6745,125.1758,125.1957,17435.0
2024-12-19 11:10:00,125.54,126.31,125.48,126.06,20377.0,125.2157,125.9837,125.1558,125.7343,20377.0
2024-12-19 11:20:00,126.02,127.44,126.01,127.11,57276.0,125.6944,127.1108,125.6845,126.7816,57276.0
2024-12-19 11:30:00,127.11,127.83,126.92,127.59,23372.0,126.7816,127.4998,126.5921,127.2604,23372.0
2024-12-19 11:40:00,127.68,127.72,127.29,127.56,25897.0,127.3502,127.39,126.9612,127.2305,25897.0
2024-12-19 11:50:00,127.49,127.51,127.08,127.24,17153.0,127.1606,127.1806,126.7517,126.9113,17153.0
2024-12-19 12:00:00,127.23,127.35,126.79,126.89,17315.0,126.9013,127.021,126.4625,126.5622,17315.0
2024-12-19 12:10:00,126.91,126.94,126.37,126.43,26200.0,126.5821,126.6121,126.0435,126.1034,26200.0
2024-12-19 12:20:00,126.37,126.66,126.23,126.24,12879.0,126.0435,126.3328,125.9039,125.9139,12879.0
2024-12-19 12:30:00,126.39,126.39,125.87,126.0,13355.0,126.0635,126.0635,125.5448,125.6745,13355.0
2024-12-19 12:40:00,126.15,126.24,125.91,126.08,10519.0,125.8241,125.9139,125.5847,125.7543,10519.0
2024-12-19 12:50:00,126.02,126.45,125.79,126.35,11080.0,125.6944,126.1233,125.465,126.0236,11080.0
2024-12-19 13:00:00,126.34,126.44,125.81,125.88,9741.0,126.0136,126.1134,125.485,125.5548,9741.0
2024-12-19 13:10:00,125.92,126.24,125.68,125.71,23266.0,125.5947,125.9139,125.3553,125.3852,23266.0
2024-12-19 13:20:00,125.7,125.81,125.16,125.54,36367.0,125.3753,125.485,124.8367,125.2157,36367.0
2024-12-19 13:30:00,125.5,125.56,125.12,125.48,32939.0,125.1758,125.2356,124.7968,125.1558,32939.0
2024-12-19 13:40:00,125.48,125.78,125.48,125.57,21847.0,125.1558,125.4551,125.1558,125.2456,21847.0
2024-12-19 13:50:00,125.59,126.03,125.47,126.03,22838.0,125.2656,125.7044,125.1459,125.7044,22838.0
2024-12-19 14:00:00,125.97,126.0,125.18,125.2,20589.0,125.6446,125.6745,124.8566,124.8766,20589.0
2024-12-19 14:10:00,125.13,125.48,124.98,125.39,18214.0,124.8067,125.1558,124.6571,125.0661,18214.0
2024-12-19 14:20:00,125.32,125.54,125.18,125.41,17706.0,124.9962,125.2157,124.8566,125.086,17706.0
2024-12-19 14:30:00,125.41,125.41,124.86,124.94,13274.0,125.086,125.086,124.5374,124.6172,13274.0
2024-12-19 14:40:00,124.94,125.27,124.94,125.23,15299.0,124.6172,124.9464,124.6172,124.9065,15299.0
2024-12-19 14:50:00,125.2,125.36,125.04,125.1,12762.0,124.8766,125.0361,124.717,124.7768,12762.0
2024-12-19 15:00:00,125.15,125.29,125.01,125.12,10301.0,124.8267,124.9663,124.6871,124.7968,10301.0
2024-12-19 15:10:00,125.08,125.4,124.79,125.37,13600.0,124.7569,125.076,124.4676,125.0461,13600.0
2024-12-19 15:20:00,125.33,126.03,125.3,125.71,40792.0,125.0062,125.7044,124.9763,125.3852,40792.0
2024-12-19 15:30:00,125.77,125.91,124.88,125.45,23305.0,125.4451,125.5847,124.5574,125.1259,23305.0
2024-12-19 15:40:00,125.43,125.72,125.18,125.19,26616.0,125.106,125.3952,124.8566,124.8666,26616.0
2024-12-19 15:50:00,125.14,125.35,124.73,125.2,216585.0,124.8167,125.0262,124.4078,124.8766,216585.0
2024-12-20 09:30:00,124.68,125.08,123.46,125.03,142428.0,124.3579,124.7569,123.1411,124.707,142428.0
2024-12-20 09:40:00,124.94,125.6,124.16,124.69,22375.0,124.6172,125.2755,123.8392,124.3679,22375.0
2024-12-20 09:50:00,124.63,124.87,124.11,124.51,14200.0,124.308,124.5474,123.7894,124.1883,14200.0
2024-12-20 10:00:00,124.6,125.28,124.13,124.13,15903.0,124.2781,124.9564,123.8093,123.8093,15903.0
2024-12-20 10:10:00,124.11,124.23,123.48,124.05,46369.0,123.7894,123.9091,123.161,123.7295,46369.0
2024-12-20 10:20:00,124.01,125.62,124.01,125.48,20589.0,123.6896,125.2955,123.6896,125.1558,20589.0
2024-12-20 10:30:00,125.78,126.85,125.78,126.63,28866.0,125.4551,126.5223,125.4551,126.3029,28866.0
2024-12-20 10:40:00,126.47,126.54,126.13,126.37,17754.0,126.1433,126.2131,125.8042,126.0435,17754.0
2024-12-20 10:50:00,126.45,126.65,126.17,126.18,11721.0,126.1233,126.3228,125.8441,125.854,11721.0
2024-12-20 11:00:00,126.22,127.16,126.22,127.05,12314.0,125.8939,126.8315,125.8939,126.7218,12314.0
2024-12-20 11:10:00,127.0,127.64,126.85,127.47,16705.0,126.6719,127.3103,126.5223,127.1407,16705.0
2024-12-20 11:20:00,127.42,127.81,127.31,127.62,17666.0,127.0908,127.4798,126.9811,127.2903,17666.0
2024-12-20 11:30:00,127.59,128.35,127.3,128.35,17282.0,127.2604,128.0184,126.9711,128.0184,17282.0
2024-12-20 11:40:00,128.34,128.41,128.02,128.12,17892.0,128.0084,128.0783,127.6893,127.789,17892.0
2024-12-20 11:50:00,128.21,128.47,127.88,128.38,11821.0,127.8788,128.1381,127.5496,128.0483,11821.0
2024-12-20 12:00:00,128.31,128.46,128.09,128.31,21465.0,127.9785,128.1281,127.7591,127.9785,21465.0
2024-12-20 12:10:00,128.32,128.62,128.21,128.62,20939.0,127.9885,128.2877,127.8788,128.2877,20939.0
2024-12-20 12:20:00,128.63,128.88,128.39,128.88,18995.0,128.2977,128.5471,128.0583,128.5471,18995.0
2024-12-20 12:30:00,128.83,128.87,128.33,128.87,23406.0,128.4972,128.5371,127.9985,128.5371,23406.0
2024-12-20 12:40:00,128.93,128.94,128.53,128.56,27813.0,128.5969,128.6069,128.198,128.2279,27813.0
2024-12-20 12:50:00,128.6,129.04,128.54,128.84,27993.0,128.2678,128.7066,128.2079,128.5072,27993.0
2024-12-20 13:00:00,128.81,128.95,128.53,128.78,22695.0,128.4772,128.6169,128.198,128.4473,22695.0
2024-12-20 13:10:00,128.77,128.79,127.99,128.26,22606.0,128.4373,128.4573,127.6594,127.9287,22606.0
2024-12-20 13:20:00,128.21,128.21,127.67,127.72,22036.0,127.8788,127.8788,127.3402,127.39,22036.0
2024-12-20 13:30:00,127.74,128.24,127.74,127.81,11914.0,127.41,127.9087,127.41,127.4798,11914.0
2024-12-20 13:40:00,127.73,128.03,127.53,127.59,17188.0,127.4,127.6992,127.2005,127.2604,17188.0
2024-12-20 13:50:00,127.59,127.88,127.45,127.71,21251.0,127.2604,127.5496,127.1207,127.3801,21251.0
2024-12-20 14:00:00,127.66,127.8,127.41,127.57,22527.0,127.3302,127.4698,127.0809,127.2404,22527.0
2024-12-20 14:10:00,127.59,127.68,127.37,127.61,24707.0,127.2604,127.3502,127.041,127.2803,24707.0
2024-12-20 14:20:00,127.61,127.95,127.51,127.84,28263.0,127.2803,127.6195,127.1806,127.5097,28263.0
2024-12-20 14:30:00,127.81,128.32,127.76,128.14,24728.0,127.4798,127.9885,127.4299,127.809,24728.0
2024-12-20 14:40:00,128.15,128.49,128.13,128.27,25522.0,127.8189,128.1581,127.799,127.9386,25522.0
2024-12-20 14:50:00,128.22,128.33,127.62,127.68,20465.0,127.8888,127.9985,127.2903,127.3502,20465.0
2024-12-20 15:00:00,127.68,127.71,127.39,127.48,16874.0,127.3502,127.3801,127.0609,127.1507,16874.0
2024-12-20 15:10:00,127.54,127.66,127.3,127.35,26434.0,127.2105,127.3302,126.9711,127.021,26434.0
2024-12-20 15:20:00,127.35,127.61,127.11,127.5,27553.0,127.021,127.2803,126.7816,127.1706,27553.0
2024-12-20 15:30:00,127.52,127.58,126.71,126.97,49976.0,127.1906,127.2504,126.3827,126.642,49976.0
2024-12-20 15:40:00,126.97,127.29,126.61,127.08,53420.0,126.642,126.9612,126.2829,126.7517,53420.0
2024-12-20 15:50:00,127.07,127.61,125.84,125.94,522867.0,126.7417,127.2803,125.5149,125.6146,522867.0
2024-12-23 09:30:00,125.91,128.39,125.81,127.16,47923.0,125.5847,128.0583,125.485,126.8315,47923.0
2024-12-23 09:40:00,127.19,127.82,126.37,127.38,43400.0,126.8614,127.4898,126.0435,127.0509,43400.0
2024-12-23 09:50:00,127.38,127.69,127.05,127.46,28282.0,127.0509,127.3601,126.7218,127.1307,28282.0
2024-12-23 10:00:00,127.56,127.99,126.74,126.82,22174.0,127.2305,127.6594,126.4126,126.4924,22174.0
2024-12-23 10:10:00,126.74,127.36,126.21,127.36,23129.0,126.4126,127.031,125.884,127.031,23129.0
2024-12-23 10:20:00,126.65,127.36,125.92,126.31,14875.0,126.3228,127.031,125.5947,125.9837,14875.0
2024-12-23 10:30:00,126.26,126.8,126.07,126.5,12794.0,125.9338,126.4724,125.7443,126.1732,12794.0
2024-12-23 10:40:00,126.59,126.68,125.77,125.98,17124.0,126.263,126.3527,125.4451,125.6545,17124.0
2024-12-23 10:50:00,126.05,126.46,125.83,126.31,9734.0,125.7244,126.1333,125.5049,125.9837,9734.0
2024-12-23 11:00:00,126.2,126.52,126.16,126.4,12191.0,125.874,126.1931,125.8341,126.0735,12191.0
2024-12-23 11:10:00,126.46,126.95,126.36,126.95,10052.0,126.1333,126.622,126.0336,126.622,10052.0
2024-12-23 11:20:00,126.91,127.04,126.72,126.94,11189.0,126.5821,126.7118,126.3926,126.6121,11189.0
2024-12-23 11:30:00,126.94,126.94,126.55,126.75,13335.0,126.6121,126.6121,126.2231,126.4226,13335.0
2024-12-23 11:40:00,126.7,127.23,126.7,127.06,8539.0,126.3727,126.9013,126.3727,126.7318,8539.0
2024-12-23 11:50:00,127.05,127.19,127.01,127.17,6792.0,126.7218,126.8614,126.6819,126.8415,6792.0
2024-12-23 12:00:00,127.14,127.32,127.09,127.23,11731.0,126.8115,126.9911,126.7617,126.9013,11731.0
2024-12-23 12:10:00,127.23,127.23,126.85,127.05,9830.0,126.9013,126.9013,126.5223,126.7218,9830.0
2024-12-23 12:20:00,126.98,127.22,126.9,127.08,7425.0,126.652,126.8913,126.5722,126.7517,7425.0
2024-12-23 12:30:00,127.05,127.51,126.9,127.51,10032.0,126.7218,127.1806,126.5722,127.1806,10032.0
2024-12-23 12:40:00,127.45,127.76,127.37,127.76,13378.0,127.1207,127.4299,127.041,127.4299,13378.0
2024-12-23 12:50:00,127.71,127.71,127.34,127.52,10878.0,127.3801,127.3801,127.011,127.1906,10878.0
2024-12-23 13:00:00,127.49,127.61,127.34,127.54,10783.0,127.1606,127.2803,127.011,127.2105,10783.0
2024-12-23 13:10:00,127.58,127.76,127.51,127.64,14357.0,127.2504,127.4299,127.1806,127.3103,14357.0
2024-12-23 13:20:00,127.66,127.71,127.39,127.53,16537.0,127.3302,127.3801,127.0609,127.2005,16537.0
2024-12-23 13:30:00,127.5,127.74,127.44,127.74,9214.0,127.1706,127.41,127.1108,127.41,9214.0
2024-12-23 13:40:00,127.78,127.92,127.64,127.92,9298.0,127.4499,127.5895,127.3103,127.5895,9298.0
2024-12-23 13:50:00,127.92,128.22,127.84,128.09,16026.0,127.5895,127.8888,127.5097,127.7591,16026.0
2024-12-23 14:00:00,128.08,128.27,127.95,128.16,11036.0,127.7491,127.9386,127.6195,127.8289,11036.0
2024-12-23 14:10:00,128.18,128.4,128.09,128.33,9238.0,127.8489,128.0683,127.7591,127.9985,9238.0
2024-12-23 14:20:00,128.33,128.49,128.14,128.14,12015.0,127.9985,128.1581,127.809,127.809,12015.0
2024-12-23 14:30:00,128.15,128.24,127.8,127.89,13207.0,127.8189,127.9087,127.4698,127.5596,13207.0
2024-12-23 14:40:00,127.94,128.43,127.94,128.15,13309.0,127.6095,128.0982,127.6095,127.8189,13309.0
2024-12-23 14:50:00,128.18,128.22,127.77,127.8,9825.0,127.8489,127.8888,127.4399,127.4698,9825.0
2024-12-23 15:00:00,127.74,127.87,127.64,127.82,11395.0,127.41,127.5397,127.3103,127.4898,11395.0
2024-12-23 15:10:00,127.88,128.06,127.61,127.83,18784.0,127.5496,127.7292,127.2803,127.4998,18784.0
2024-12-23 15:20:00,127.83,128.26,127.68,128.24,13248.0,127.4998,127.9287,127.3502,127.9087,13248.0
2024-12-23 15:30:00,128.26,128.52,128.18,128.3,21331.0,127.9287,128.188,127.8489,127.9686,21331.0
2024-12-23 15:40:00,128.34,128.56,128.27,128.43,18265.0,128.0084,128.2279,127.9386,128.0982,18265.0
2024-12-23 15:50:00,128.45,128.87,128.29,128.61,223713.0,128.1182,128.5371,127.9586,128.2778,223713.0
2024-12-24 09:30:00,128.92,129.98,128.4,128.41,26720.0,128.5869,129.6442,128.0683,128.0783,26720.0
2024-12-24 09:40:00,128.58,129.21,128.53,128.79,12073.0,128.2478,128.8762,128.198,128.4573,12073.0
2024-12-24 09:50:00,128.79,129.23,128.76,129.23,15563.0,128.4573,128.8961,128.4274,128.8961,15563.0
2024-12-24 10:00:00,129.27,129.36,128.95,129.08,20677.0,128.936,129.0258,128.6169,128.7465,20677.0
2024-12-24 10:10:00,129.08,129.6,129.03,129.6,8136.0,128.7465,129.2652,128.6967,129.2652,8136.0
2024-12-24 10:20:00,129.6,130.08,129.51,129.92,20533.0,129.2652,129.744,129.1754,129.5844,20533.0
2024-12-24 10:30:00,130.0,130.04,129.37,129.37,18112.0,129.6642,129.7041,129.0358,129.0358,18112.0
2024-12-24 10:40:00,129.37,129.72,129.28,129.72,9774.0,129.0358,129.3849,128.946,129.3849,9774.0
2024-12-24 10:50:00,129.69,129.75,129.48,129.56,7625.0,129.355,129.4148,129.1455,129.2253,7625.0
2024-12-24 11:00:00,129.51,129.77,129.51,129.77,9450.0,129.1754,129.4348,129.1754,129.4348,9450.0
2024-12-24 11:10:00,129.8,129.8,129.52,129.57,6138.0,129.4647,129.4647,129.1854,129.2353,6138.0
2024-12-24 11:20:00,129.55,129.77,129.43,129.7,6732.0,129.2153,129.4348,129.0956,129.3649,6732.0
2024-12-24 11:30:00,129.69,130.17,129.67,130.04,9697.0,129.355,129.8337,129.335,129.7041,9697.0
2024-12-24 11:40:00,129.95,129.96,129.85,129.95,6216.0,129.6143,129.6243,129.5145,129.6143,6216.0
2024-12-24 11:50:00,129.93,130.14,129.73,129.85,13980.0,129.5943,129.8038,129.3949,129.5145,13980.0
2024-12-24 12:00:00,129.87,129.9,129.64,129.68,3172.0,129.5345,129.5644,129.3051,129.345,3172.0
2024-12-24 12:10:00,129.71,130.05,129.67,129.84,12244.0,129.3749,129.714,129.335,129.5046,12244.0
2024-12-24 12:20:00,129.84,129.94,129.77,129.81,5155.0,129.5046,129.6043,129.4348,129.4747,5155.0
2024-12-24 12:30:00,129.79,129.85,129.46,129.59,10898.0,129.4547,129.5145,129.1256,129.2552,10898.0
2024-12-24 12:40:00,129.62,129.64,129.31,129.55,10105.0,129.2851,129.3051,128.9759,129.2153,10105.0
2024-12-24 12:50:00,129.51,129.99,129.37,129.99,78019.0,129.1754,129.6542,129.0358,129.6542,78019.0
2024-12-26 09:30:00,129.64,130.49,129.64,130.07,39140.0,129.3051,130.1529,129.3051,129.734,39140.0
2024-12-26 09:40:00,129.95,130.31,129.72,129.98,28474.0,129.6143,129.9734,129.3849,129.6442,28474.0
2024-12-26 09:50:00,130.1,130.11,128.89,129.44,23423.0,129.7639,129.7739,128.557,129.1056,23423.0
2024-12-26 10:00:00,129.46,130.16,129.35,129.59,30420.0,129.1256,129.8237,129.0158,129.2552,30420.0
2024-12-26 10:10:00,129.7,130.06,129.6,130.06,14533.0,129.3649,129.724,129.2652,129.724,14533.0
2024-12-26 10:20:00,130.02,130.05,129.72,129.85,6507.0,129.6841,129.714,129.3849,129.5145,6507.0
2024-12-26 10:30:00,129.83,130.47,129.83,130.28,15014.0,129.4946,130.1329,129.4946,129.9434,15014.0
2024-12-26 10:40:00,130.4,130.5,130.21,130.34,5056.0,130.0631,130.1629,129.8736,130.0033,5056.0
2024-12-26 10:50:00,130.4,130.75,130.34,130.75,12111.0,130.0631,130.4122,130.0033,130.4122,12111.0
2024-12-26 11:00:00,130.7,131.13,130.57,131.09,17921.0,130.3624,130.7912,130.2327,130.7513,17921.0
2024-12-26 11:10:00,131.19,131.56,131.19,131.34,20314.0,130.8511,131.2201,130.8511,131.0007,20314.0
2024-12-26 11:20:00,131.34,131.41,130.81,131.01,12217.0,131.0007,131.0705,130.4721,130.6716,12217.0
2024-12-26 11:30:00,131.02,131.12,130.96,131.03,6229.0,130.6815,130.7813,130.6217,130.6915,6229.0
2024-12-26 11:40:00,131.05,131.37,131.0,131.31,11967.0,130.7114,131.0306,130.6616,130.9708,11967.0
2024-12-26 11:50:00,131.37,131.83,131.22,131.66,14722.0,131.0306,131.4894,130.881,131.3199,14722.0
2024-12-26 12:00:00,131.54,131.6,131.41,131.44,11733.0,131.2002,131.26,131.0705,131.1004,11733.0
2024-12-26 12:10:00,131.49,131.64,131.39,131.41,9631.0,131.1503,131.2999,131.0506,131.0705,9631.0
2024-12-26 12:20:00,131.37,131.45,131.2,131.3,9274.0,131.0306,131.1104,130.8611,130.9608,9274.0
2024-12-26 12:30:00,131.35,131.6,131.35,131.43,7453.0,131.0107,131.26,131.0107,131.0905,7453.0
2024-12-26 12:40:00,131.45,131.6,131.2,131.29,8499.0,131.1104,131.26,130.8611,130.9508,8499.0
2024-12-26 12:50:00,131.34,131.34,130.99,131.22,7691.0,131.0007,131.0007,130.6516,130.881,7691.0
2024-12-26 13:00:00,131.22,131.54,131.19,131.51,12432.0,130.881,131.2002,130.8511,131.1703,12432.0
2024-12-26 13:10:00,131.54,131.59,131.21,131.49,6573.0,131.2002,131.2501,130.871,131.1503,6573.0
2024-12-26 13:20:00,131.46,131.68,131.28,131.68,7839.0,131.1204,131.3398,130.9409,131.3398,7839.0
2024-12-26 13:30:00,131.63,131.74,131.52,131.68,21307.0,131.2899,131.3997,131.1802,131.3398,21307.0
2024-12-26 13:40:00,131.7,131.7,131.2,131.43,16339.0,131.3598,131.3598,130.8611,131.0905,16339.0
2024-12-26 13:50:00,131.4,131.51,131.34,131.42,4581.0,131.0605,131.1703,131.0007,131.0805,4581.0
2024-12-26 14:00:00,131.36,131.36,131.21,131.34,7856.0,131.0206,131.0206,130.871,131.0007,7856.0
2024-12-26 14:10:00,131.37,131.41,131.29,131.3,5361.0,131.0306,131.0705,130.9508,130.9608,5361.0
2024-12-26 14:20:00,131.33,131.56,131.31,131.47,7788.0,130.9907,131.2201,130.9708,131.1304,7788.0
2024-12-26 14:30:00,131.51,131.51,131.3,131.43,7899.0,131.1703,131.1703,130.9608,131.0905,7899.0
2024-12-26 14:40:00,131.49,131.56,131.42,131.42,5414.0,131.1503,131.2201,131.0805,131.0805,5414.0
2024-12-26 14:50:00,131.39,131.46,131.36,131.41,6091.0,131.0506,131.1204,131.0206,131.0705,6091.0
2024-12-26 15:00:00,131.38,131.59,131.27,131.51,13209.0,131.0406,131.2501,130.9309,131.1703,13209.0
2024-12-26 15:10:00,131.5,131.58,131.41,131.56,13690.0,131.1603,131.2401,131.0705,131.2201,13690.0
2024-12-26 15:20:00,131.61,131.64,131.46,131.6,10215.0,131.27,131.2999,131.1204,131.26,10215.0
2024-12-26 15:30:00,131.58,131.66,131.42,131.46,17491.0,131.2401,131.3199,131.0805,131.1204,17491.0
2024-12-26 15:40:00,131.43,131.88,131.43,131.56,16169.0,131.0905,131.5393,131.0905,131.2201,16169.0
2024-12-26 15:50:00,131.62,131.71,130.78,130.79,157834.0,131.28,131.3697,130.4421,130.4521,157834.0
2024-12-27 09:30:00,129.62,130.04,128.99,129.07,22700.0,129.2851,129.7041,128.6568,128.7366,22700.0
2024-12-27 09:40:00,129.25,129.93,128.89,129.8,12539.0,128.9161,129.5943,128.557,129.4647,12539.0
2024-12-27 09:50:00,129.93,130.04,129.25,129.25,8247.0,129.5943,129.7041,128.9161,128.9161,8247.0
2024-12-27 10:00:00,129.36,129.36,128.4,128.97,17250.0,129.0258,129.0258,128.0683,128.6368,17250.0
2024-12-27 10:10:00,128.79,128.85,128.21,128.34,15003.0,128.4573,128.5171,127.8788,128.0084,15003.0
2024-12-27 10:20:00,128.32,128.77,128.15,128.53,7522.0,127.9885,128.4373,127.8189,128.198,7522.0
2024-12-27 10:30:00,128.48,128.57,128.13,128.36,10086.0,128.1481,128.2379,127.799,128.0284,10086.0
2024-12-27 10:40:00,128.3,128.85,128.27,128.85,7848.0,127.9686,128.5171,127.9386,128.5171,7848.0
2024-12-27 10:50:00,128.9,129.03,128.7,128.89,9223.0,128.567,128.6967,128.3675,128.557,9223.0
2024-12-27 11:00:00,128.86,128.9,128.3,128.49,8254.0,128.5271,128.567,127.9686,128.1581,8254.0
2024-12-27 11:10:00,128.49,128.58,128.24,128.35,9348.0,128.1581,128.2478,127.9087,128.0184,9348.0
2024-12-27 11:20:00,128.34,128.73,128.27,128.73,10185.0,128.0084,128.3974,127.9386,128.3974,10185.0
2024-12-27 11:30:00,128.81,128.93,128.64,128.69,6659.0,128.4772,128.5969,128.3077,128.3575,6659.0
2024-12-27 11:40:00,128.78,128.78,128.34,128.5,6274.0,128.4473,128.4473,128.0084,128.168,6274.0
2024-12-27 11:50:00,128.35,128.35,128.01,128.01,3918.0,128.0184,128.0184,127.6793,127.6793,3918.0
2024-12-27 12:00:00,128.13,128.29,128.07,128.17,6370.0,127.799,127.9586,127.7391,127.8389,6370.0
2024-12-27 12:10:00,128.2,128.25,127.73,127.73,7883.0,127.8688,127.9187,127.4,127.4,7883.0
2024-12-27 12:20:00,127.79,128.04,127.73,128.0,8109.0,127.4599,127.7092,127.4,127.6693,8109.0
2024-12-27 12:30:00,127.98,128.23,127.78,127.91,5963.0,127.6494,127.8987,127.4499,127.5796,5963.0
2024-12-27 12:40:00,127.99,128.17,127.85,127.95,6378.0,127.6594,127.8389,127.5197,127.6195,6378.0
2024-12-27 12:50:00,128.0,128.17,127.93,128.09,5027.0,127.6693,127.8389,127.5995,127.7591,5027.0
2024-12-27 13:00:00,128.12,128.33,128.09,128.21,6118.0,127.789,127.9985,127.7591,127.8788,6118.0
2024-12-27 13:10:00,128.23,128.45,128.15,128.33,6264.0,127.8987,128.1182,127.8189,127.9985,6264.0
2024-12-27 13:20:00,128.37,128.41,128.21,128.32,4821.0,128.0384,128.0783,127.8788,127.9885,4821.0
2024-12-27 13:30:00,128.28,128.42,128.28,128.35,4151.0,127.9486,128.0882,127.9486,128.0184,4151.0
2024-12-27 13:40:00,128.4,128.56,128.4,128.43,5000.0,128.0683,128.2279,128.0683,128.0982,5000.0
2024-12-27 13:50:00,128.47,128.9,128.47,128.78,6295.0,128.1381,128.567,128.1381,128.4473,6295.0
2024-12-27 14:00:00,128.77,128.98,128.65,128.89,6416.0,128.4373,128.6468,128.3176,128.557,6416.0
2024-12-27 14:10:00,128.84,129.03,128.74,128.86,7868.0,128.5072,128.6967,128.4074,128.5271,7868.0
2024-12-27 14:20:00,128.86,128.86,128.66,128.7,4992.0,128.5271,128.5271,128.3276,128.3675,4992.0
2024-12-27 14:30:00,128.73,129.07,128.68,129.01,6263.0,128.3974,128.7366,128.3476,128.6767,6263.0
2024-12-27 14:40:00,129.01,129.22,129.01,129.06,7560.0,128.6767,128.8862,128.6767,128.7266,7560.0
2024-12-27 14:50:00,129.06,129.28,128.99,129.2,6978.0,128.7266,128.946,128.6568,128.8662,6978.0
2024-12-27 15:00:00,129.24,129.25,128.86,129.01,8672.0,128.9061,128.9161,128.5271,128.6767,8672.0
2024-12-27 15:10:00,128.98,128.98,128.43,128.51,8472.0,128.6468,128.6468,128.0982,128.178,8472.0
2024-12-27 15:20:00,128.48,128.52,128.34,128.47,16493.0,128.1481,128.188,128.0084,128.1381,16493.0
2024-12-27 15:30:00,128.43,128.43,128.12,128.13,17614.0,128.0982,128.0982,127.789,127.799,17614.0
2024-12-27 15:40:00,128.12,128.2,127.61,127.79,25989.0,127.789,127.8688,127.2803,127.4599,25989.0
2024-12-27 15:50:00,127.79,128.63,127.76,128.44,86609.0,127.4599,128.2977,127.4299,128.1082,86609.0
2024-12-30 09:30:00,125.97,126.63,124.67,125.38,34667.0,125.6446,126.3029,124.3479,125.0561,34667.0
2024-12-30 09:40:00,125.4,125.61,125.07,125.26,43666.0,125.076,125.2855,124.7469,124.9364,43666.0
2024-12-30 09:50:00,125.23,125.67,125.15,125.39,30648.0,124.9065,125.3453,124.8267,125.0661,30648.0
2024-12-30 10:00:00,125.3,125.96,125.12,125.71,33171.0,124.9763,125.6346,124.7968,125.3852,33171.0
2024-12-30 10:10:00,125.67,126.06,125.42,125.66,26458.0,125.3453,125.7343,125.096,125.3354,26458.0
2024-12-30 10:20:00,125.71,126.13,125.71,125.85,20060.0,125.3852,125.8042,125.3852,125.5249,20060.0
2024-12-30 10:30:00,126.0,126.69,125.89,126.69,17038.0,125.6745,126.3627,125.5648,126.3627,17038.0
2024-12-30 10:40:00,126.65,127.08,126.55,126.65,24492.0,126.3228,126.7517,126.2231,126.3228,24492.0
2024-12-30 10:50:00,126.71,127.19,126.65,126.91,17160.0,126.3827,126.8614,126.3228,126.5821,17160.0
2024-12-30 11:00:00,126.91,126.91,126.63,126.84,8614.0,126.5821,126.5821,126.3029,126.5123,8614.0
2024-12-30 11:10:00,126.93,127.22,126.87,127.22,8366.0,126.6021,126.8913,126.5422,126.8913,8366.0
2024-12-30 11:20:00,127.26,127.31,126.73,126.93,12944.0,126.9312,126.9811,126.4026,126.6021,12944.0
2024-12-30 11:30:00,126.98,127.1,126.85,127.05,8751.0,126.652,126.7717,126.5223,126.7218,8751.0
2024-12-30 11:40:00,127.03,127.25,126.84,126.84,10840.0,126.7018,126.9213,126.5123,126.5123,10840.0
2024-12-30 11:50:00,126.83,127.27,126.78,127.11,10192.0,126.5023,126.9412,126.4525,126.7816,10192.0
2024-12-30 12:00:00,127.16,127.32,126.99,127.17,10211.0,126.8315,126.9911,126.6619,126.8415,10211.0
2024-12-30 12:10:00,127.22,127.37,127.22,127.28,8861.0,126.8913,127.041,126.8913,126.9512,8861.0
2024-12-30 12:20:00,127.33,127.7,127.32,127.53,12338.0,127.0011,127.3701,126.9911,127.2005,12338.0
2024-12-30 12:30:00,127.55,127.64,127.43,127.58,7167.0,127.2205,127.3103,127.1008,127.2504,7167.0
2024-12-30 12:40:00,127.58,128.0,127.56,127.98,11471.0,127.2504,127.6693,127.2305,127.6494,11471.0
2024-12-30 12:50:00,127.98,128.26,127.92,128.22,23890.0,127.6494,127.9287,127.5895,127.8888,23890.0
2024-12-30 13:00:00,128.21,128.26,127.66,127.8,13296.0,127.8788,127.9287,127.3302,127.4698,13296.0
2024-12-30 13:10:00,127.85,128.12,127.8,127.9,10745.0,127.5197,127.789,127.4698,127.5696,10745.0
2024-12-30 13:20:00,127.91,128.03,127.64,128.0,17928.0,127.5796,127.6992,127.3103,127.6693,17928.0
2024-12-30 13:30:00,127.99,128.11,127.9,128.01,17141.0,127.6594,127.779,127.5696,127.6793,17141.0
2024-12-30 13:40:00,128.08,128.16,128.0,128.07,8816.0,127.7491,127.8289,127.6693,127.7391,8816.0
2024-12-30 13:50:00,128.07,128.15,127.91,127.91,8436.0,127.7391,127.8189,127.5796,127.5796,8436.0
2024-12-30 14:00:00,127.94,128.03,127.65,127.76,11796.0,127.6095,127.6992,127.3202,127.4299,11796.0
2024-12-30 14:10:00,127.8,127.8,127.47,127.53,14008.0,127.4698,127.4698,127.1407,127.2005,14008.0
2024-12-30 14:20:00,127.53,127.69,127.44,127.64,9813.0,127.2005,127.3601,127.1108,127.3103,9813.0
2024-12-30 14:30:00,127.64,127.8,127.53,127.59,8573.0,127.3103,127.4698,127.2005,127.2604,8573.0
2024-12-30 14:40:00,127.59,127.7,127.49,127.59,10181.0,127.2604,127.3701,127.1606,127.2604,10181.0
2024-12-30 14:50:00,127.59,127.75,127.46,127.6,15681.0,127.2604,127.42,127.1307,127.2704,15681.0
2024-12-30 15:00:00,127.55,127.68,127.43,127.49,15111.0,127.2205,127.3502,127.1008,127.1606,15111.0
2024-12-30 15:10:00,127.46,127.55,127.25,127.45,30275.0,127.1307,127.2205,126.9213,127.1207,30275.0
2024-12-30 15:20:00,127.45,127.49,126.86,126.86,24432.0,127.1207,127.1606,126.5323,126.5323,24432.0
2024-12-30 15:30:00,126.92,127.02,126.73,126.81,29840.0,126.5921,126.6919,126.4026,126.4824,29840.0
2024-12-30 15:40:00,126.8,127.04,126.52,126.56,49542.0,126.4724,126.7118,126.1931,126.233,49542.0
2024-12-30 15:50:00,126.63,127.12,126.62,126.69,160876.0,126.3029,126.7916,126.2929,126.3627,160876.0
2024-12-31 09:30:00,126.81,128.11,126.76,127.29,17306.0,126.4824,127.779,126.4325,126.9612,17306.0
2024-12-31 09:40:00,127.29,127.78,126.97,127.72,13714.0,126.9612,127.4499,126.642,127.39,13714.0
2024-12-31 09:50:00,127.66,127.88,127.11,127.37,30382.0,127.3302,127.5496,126.7816,127.041,30382.0
2024-12-31 10:00:00,127.28,127.39,126.8,126.81,58731.0,126.9512,127.0609,126.4724,126.4824,58731.0
2024-12-31 10:10:00,126.93,127.45,126.69,127.39,12923.0,126.6021,127.1207,126.3627,127.0609,12923.0
2024-12-31 10:20:00,127.36,127.87,127.29,127.51,15741.0,127.031,127.5397,126.9612,127.1806,15741.0
2024-12-31 10:30:00,127.56,128.06,127.43,127.99,8623.0,127.2305,127.7292,127.1008,127.6594,8623.0
2024-12-31 10:40:00,127.91,127.97,127.61,127.79,10123.0,127.5796,127.6394,127.2803,127.4599,10123.0
2024-12-31 10:50:00,127.83,127.98,127.68,127.69,8469.0,127.4998,127.6494,127.3502,127.3601,8469.0
2024-12-31 11:00:00,127.79,127.79,127.25,127.38,5686.0,127.4599,127.4599,126.9213,127.0509,5686.0
2024-12-31 11:10:00,127.41,127.46,127.17,127.18,9921.0,127.0809,127.1307,126.8415,126.8514,9921.0
2024-12-31 11:20:00,127.17,127.32,126.92,126.94,13053.0,126.8415,126.9911,126.5921,126.6121,13053.0
2024-12-31 11:30:00,126.89,127.03,126.78,126.88,11949.0,126.5622,126.7018,126.4525,126.5522,11949.0
2024-12-31 11:40:00,126.83,127.03,126.73,127.03,9654.0,126.5023,126.7018,126.4026,126.7018,9654.0
2024-12-31 11:50:00,127.04,127.04,126.33,126.53,11402.0,126.7118,126.7118,126.0036,126.2031,11402.0
2024-12-31 12:00:00,126.53,126.68,126.41,126.51,35040.0,126.2031,126.3527,126.0834,126.1832,35040.0
2024-12-31 12:10:00,126.51,126.51,126.21,126.29,10692.0,126.1832,126.1832,125.884,125.9637,10692.0
2024-12-31 12:20:00,126.24,126.24,125.93,125.95,4338.0,125.9139,125.9139,125.6047,125.6246,4338.0
2024-12-31 12:30:00,126.01,126.09,125.87,125.92,4677.0,125.6845,125.7643,125.5448,125.5947,4677.0
2024-12-31 12:40:00,125.92,126.17,125.87,126.03,5316.0,125.5947,125.8441,125.5448,125.7044,5316.0
2024-12-31 12:50:00,125.97,126.68,125.97,126.68,8738.0,125.6446,126.3527,125.6446,126.3527,8738.0
2024-12-31 13:00:00,126.65,126.72,126.42,126.63,6098.0,126.3228,126.3926,126.0934,126.3029,6098.0
2024-12-31 13:10:00,126.56,126.68,126.4,126.43,5019.0,126.233,126.3527,126.0735,126.1034,5019.0
2024-12-31 13:20:00,126.41,126.41,125.77,125.98,4601.0,126.0834,126.0834,125.4451,125.6545,4601.0
2024-12-31 13:30:00,125.91,126.16,125.71,125.93,6710.0,125.5847,125.8341,125.3852,125.6047,6710.0
2024-12-31 13:40:00,125.98,126.1,125.91,126.02,5053.0,125.6545,125.7742,125.5847,125.6944,5053.0
2024-12-31 13:50:00,126.02,126.15,125.81,125.81,6192.0,125.6944,125.8241,125.485,125.485,6192.0
2024-12-31 14:00:00,125.77,125.95,125.45,125.95,6527.0,125.4451,125.6246,125.1259,125.6246,6527.0
2024-12-31 14:10:00,126.09,126.11,125.67,125.7,7467.0,125.7643,125.7842,125.3453,125.3753,7467.0
2024-12-31 14:20:00,125.67,125.68,125.32,125.32,8584.0,125.3453,125.3553,124.9962,124.9962,8584.0
2024-12-31 14:30:00,125.35,125.59,125.25,125.59,6180.0,125.0262,125.2656,124.9264,125.2656,6180.0
2024-12-31 14:40:00,125.54,125.64,125.35,125.58,6975.0,125.2157,125.3154,125.0262,125.2556,6975.0
2024-12-31 14:50:00,125.61,125.98,125.53,125.94,6582.0,125.2855,125.6545,125.2057,125.6146,6582.0
2024-12-31 15:00:00,125.9,126.11,125.87,125.98,7598.0,125.5748,125.7842,125.5448,125.6545,7598.0
2024-12-31 15:10:00,126.01,126.01,125.69,125.91,9471.0,125.6845,125.6845,125.3653,125.5847,9471.0
2024-12-31 15:20:00,125.92,126.64,125.91,126.64,15530.0,125.5947,126.3128,125.5847,126.3128,15530.0
2024-12-31 15:30:00,126.65,126.66,126.11,126.16,17047.0,126.3228,126.3328,125.7842,125.8341,17047.0
2024-12-31 15:40:00,126.14,126.43,126.05,126.27,17138.0,125.8141,126.1034,125.7244,125.9438,17138.0
2024-12-31 15:50:00,126.3,126.3,125.83,125.93,118835.0,125.9737,125.9737,125.5049,125.6047,118835.0
2025-01-02 09:30:00,126.76,127.66,126.0,126.01,28907.0,126.4325,127.3302,125.6745,125.6845,28907.0
2025-01-02 09:40:00,125.92,127.53,125.79,127.53,18193.0,125.5947,127.2005,125.465,127.2005,18193.0
2025-01-02 09:50:00,127.52,128.33,127.42,127.97,20623.0,127.1906,127.9985,127.0908,127.6394,20623.0
2025-01-02 10:00:00,128.02,128.06,127.18,127.2,27960.0,127.6893,127.7292,126.8514,126.8714,27960.0
2025-01-02 10:10:00,127.2,127.65,127.16,127.35,11814.0,126.8714,127.3202,126.8315,127.021,11814.0
2025-01-02 10:20:00,127.24,127.26,126.7,127.1,11492.0,126.9113,126.9312,126.3727,126.7717,11492.0
2025-01-02 10:30:00,127.22,127.78,126.99,127.55,15164.0,126.8913,127.4499,126.6619,127.2205,15164.0
2025-01-02 10:40:00,127.59,127.7,126.83,127.56,20253.0,127.2604,127.3701,126.5023,127.2305,20253.0
2025-01-02 10:50:00,127.43,127.77,127.25,127.36,12170.0,127.1008,127.4399,126.9213,127.031,12170.0
2025-01-02 11:00:00,127.38,127.48,126.99,127.46,7046.0,127.0509,127.1507,126.6619,127.1307,7046.0
2025-01-02 11:10:00,127.46,127.51,127.18,127.39,9159.0,127.1307,127.1806,126.8514,127.0609,9159.0
2025-01-02 11:20:00,127.4,127.93,127.08,127.75,10994.0,127.0709,127.5995,126.7517,127.42,10994.0
2025-01-02 11:30:00,127.69,127.79,127.52,127.67,7918.0,127.3601,127.4599,127.1906,127.3402,7918.0
2025-01-02 11:40:00,127.67,128.3,127.67,128.25,27193.0,127.3402,127.9686,127.3402,127.9187,27193.0
2025-01-02 11:50:00,128.29,128.32,127.99,128.32,19991.0,127.9586,127.9885,127.6594,127.9885,19991.0
2025-01-02 12:00:00,128.27,128.35,127.94,127.96,36570.0,127.9386,128.0184,127.6095,127.6294,36570.0
2025-01-02 12:10:00,127.99,128.45,127.96,128.37,24858.0,127.6594,128.1182,127.6294,128.0384,24858.0
2025-01-02 12:20:00,128.28,128.28,127.23,127.32,11333.0,127.9486,127.9486,126.9013,126.9911,11333.0
2025-01-02 12:30:00,127.23,127.23,126.6,126.61,12019.0,126.9013,126.9013,126.2729,126.2829,12019.0
2025-01-02 12:40:00,126.61,126.66,126.26,126.32,14127.0,126.2829,126.3328,125.9338,125.9937,14127.0
2025-01-02 12:50:00,126.24,127.14,126.21,127.14,6918.0,125.9139,126.8115,125.884,126.8115,6918.0
2025-01-02 13:00:00,127.1,127.11,126.26,126.95,7946.0,126.7717,126.7816,125.9338,126.622,7946.0
2025-01-02 13:10:00,126.79,126.79,126.16,126.5,10078.0,126.4625,126.4625,125.8341,126.1732,10078.0
2025-01-02 13:20:00,126.57,126.76,126.46,126.49,12339.0,126.243,126.4325,126.1333,126.1632,12339.0
2025-01-02 13:30:00,126.55,126.55,125.83,125.9,17022.0,126.2231,126.2231,125.5049,125.5748,17022.0
2025-01-02 13:40:00,125.82,126.06,125.74,125.94,12154.0,125.495,125.7343,125.4152,125.6146,12154.0
2025-01-02 13:50:00,125.89,126.13,125.73,126.11,6968.0,125.5648,125.8042,125.4052,125.7842,6968.0
2025-01-02 14:00:00,126.12,126.26,125.97,125.98,10167.0,125.7942,125.9338,125.6446,125.6545,10167.0
2025-01-02 14:10:00,125.96,126.16,125.85,126.03,10932.0,125.6346,125.8341,125.5249,125.7044,10932.0
2025-01-02 14:20:00,126.07,126.44,126.07,126.42,7154.0,125.7443,126.1134,125.7443,126.0934,7154.0
2025-01-02 14:30:00,126.33,126.37,125.95,126.16,14470.0,126.0036,126.0435,125.6246,125.8341,14470.0
2025-01-02 14:40:00,126.15,126.54,126.06,126.41,17301.0,125.8241,126.2131,125.7343,126.0834,17301.0
2025-01-02 14:50:00,126.33,126.5,125.74,125.76,21783.0,126.0036,126.1732,125.4152,125.4351,21783.0
2025-01-02 15:00:00,125.75,126.34,125.74,126.05,15259.0,125.4251,126.0136,125.4152,125.7244,15259.0
2025-01-02 15:10:00,126.03,126.57,126.03,126.57,17162.0,125.7044,126.243,125.7044,126.243,17162.0
2025-01-02 15:20:00,126.57,126.98,126.42,126.98,42112.0,126.243,126.652,126.0934,126.652,42112.0
2025-01-02 15:30:00,126.96,127.17,126.53,126.64,42081.0,126.632,126.8415,126.2031,126.3128,42081.0
2025-01-02 15:40:00,126.63,126.98,126.6,126.65,55089.0,126.3029,126.652,126.2729,126.3228,55089.0
2025-01-02 15:50:00,126.67,126.93,126.41,126.55,142144.0,126.3428,126.6021,126.0834,126.2231,142144.0
2025-01-03 09:30:00,127.14,127.29,126.21,127.0,28573.0,126.8115,126.9612,125.884,126.6719,28573.0
2025-01-03 09:40:00,127.12,127.49,126.99,127.41,35028.0,126.7916,127.1606,126.6619,127.0809,35028.0
2025-01-03 09:50:00,127.41,127.88,127.38,127.6,24364.0,127.0809,127.5496,127.0509,127.2704,24364.0
2025-01-03 10:00:00,127.49,127.99,127.46,127.82,11483.0,127.1606,127.6594,127.1307,127.4898,11483.0
2025-01-03 10:10:00,127.8,128.01,126.88,127.01,35542.0,127.4698,127.6793,126.5522,126.6819,35542.0
2025-01-03 10:20:00,127.13,127.45,126.8,127.45,26558.0,126.8016,127.1207,126.4724,127.1207,26558.0
2025-01-03 10:30:00,127.34,128.06,127.3,128.04,18672.0,127.011,127.7292,126.9711,127.7092,18672.0
2025-01-03 10:40:00,128.0,128.13,127.48,127.48,19265.0,127.6693,127.799,127.1507,127.1507,19265.0
2025-01-03 10:50:00,127.48,127.85,127.37,127.85,5113.0,127.1507,127.5197,127.041,127.5197,5113.0
2025-01-03 11:00:00,127.77,128.27,127.76,128.16,10925.0,127.4399,127.9386,127.4299,127.8289,10925.0
2025-01-03 11:10:00,128.12,128.44,128.04,128.24,12227.0,127.789,128.1082,127.7092,127.9087,12227.0
2025-01-03 11:20:00,128.25,128.33,128.03,128.32,8158.0,127.9187,127.9985,127.6992,127.9885,8158.0
2025-01-03 11:30:00,128.34,128.48,128.29,128.36,9129.0,128.0084,128.1481,127.9586,128.0284,9129.0
2025-01-03 11:40:00,128.41,128.74,128.41,128.69,6595.0,128.0783,128.4074,128.0783,128.3575,6595.0
2025-01-03 11:50:00,128.69,128.96,128.69,128.82,13592.0,128.3575,128.6268,128.3575,128.4872,13592.0
2025-01-03 12:00:00,128.82,129.13,128.82,129.07,10599.0,128.4872,128.7964,128.4872,128.7366,10599.0
2025-01-03 12:10:00,129.06,129.13,128.77,128.77,10384.0,128.7266,128.7964,128.4373,128.4373,10384.0
2025-01-03 12:20:00,128.76,129.02,128.63,128.8,11185.0,128.4274,128.6867,128.2977,128.4673,11185.0
2025-01-03 12:30:00,128.77,128.82,128.67,128.72,6136.0,128.4373,128.4872,128.3376,128.3875,6136.0
2025-01-03 12:40:00,128.75,128.93,128.72,128.93,12372.0,128.4174,128.5969,128.3875,128.5969,12372.0
2025-01-03 12:50:00,128.95,129.03,128.79,129.03,9781.0,128.6169,128.6967,128.4573,128.6967,9781.0
2025-01-03 13:00:00,128.94,129.32,128.85,129.3,11461.0,128.6069,128.9859,128.5171,128.966,11461.0
2025-01-03 13:10:00,129.3,129.69,129.3,129.65,16614.0,128.966,129.355,128.966,129.3151,16614.0
2025-01-03 13:20:00,129.68,129.96,129.62,129.96,11808.0,129.345,129.6243,129.2851,129.6243,11808.0
2025-01-03 13:30:00,129.94,130.16,129.86,130.08,24852.0,129.6043,129.8237,129.5245,129.744,24852.0
2025-01-03 13:40:00,130.18,130.53,130.16,130.41,27828.0,129.8437,130.1928,129.8237,130.0731,27828.0
2025-01-03 13:50:00,130.41,130.55,130.25,130.39,15322.0,130.0731,130.2127,129.9135,130.0532,15322.0
2025-01-03 14:00:00,130.29,130.64,130.25,130.55,12371.0,129.9534,130.3025,129.9135,130.2127,12371.0
2025-01-03 14:10:00,130.52,130.62,130.41,130.51,18756.0,130.1828,130.2826,130.0731,130.1728,18756.0
2025-01-03 14:20:00,130.55,130.76,130.37,130.7,28981.0,130.2127,130.4222,130.0332,130.3624,28981.0
2025-01-03 14:30:00,130.72,131.19,130.59,131.11,18024.0,130.3823,130.8511,130.2526,130.7713,18024.0
2025-01-03 14:40:00,131.07,131.39,131.07,131.2,13384.0,130.7314,131.0506,130.7314,130.8611,13384.0
2025-01-03 14:50:00,131.26,131.28,131.05,131.15,25228.0,130.9209,130.9409,130.7114,130.8112,25228.0
2025-01-03 15:00:00,131.11,131.11,130.69,130.69,12295.0,130.7713,130.7713,130.3524,130.3524,12295.0
2025-01-03 15:10:00,130.69,131.2,130.69,130.99,21578.0,130.3524,130.8611,130.3524,130.6516,21578.0
2025-01-03 15:20:00,131.0,131.06,130.77,131.06,23814.0,130.6616,130.7214,130.4322,130.7214,23814.0
2025-01-03 15:30:00,131.06,131.09,130.7,130.82,29808.0,130.7214,130.7513,130.3624,130.482,29808.0
2025-01-03 15:40:00,130.78,130.83,130.56,130.62,27182.0,130.4421,130.492,130.2227,130.2826,27182.0
2025-01-03 15:50:00,130.61,130.86,130.32,130.63,137396.0,130.2726,130.5219,129.9833,130.2925,137396.0
2025-01-06 09:30:00,135.75,139.82,135.31,139.25,139432.0,135.3993,139.4588,134.9604,138.8903,139432.0
2025-01-06 09:40:00,139.22,139.84,137.88,138.15,89389.0,138.8603,139.4787,137.5238,137.7931,89389.0
2025-01-06 09:50:00,138.15,138.59,137.9,138.59,115170.0,137.7931,138.232,137.5438,138.232,115170.0
2025-01-06 10:00:00,138.7,139.13,138.43,138.91,37014.0,138.3417,138.7706,138.0724,138.5511,37014.0
2025-01-06 10:10:00,138.91,139.2,138.23,138.93,47302.0,138.5511,138.8404,137.8729,138.5711,47302.0
2025-01-06 10:20:00,138.87,139.09,138.45,138.95,16681.0,138.5112,138.7307,138.0923,138.591,16681.0
2025-01-06 10:30:00,139.01,139.03,138.11,138.11,17437.0,138.6509,138.6708,137.7532,137.7532,17437.0
2025-01-06 10:40:00,138.22,138.73,137.98,138.43,24972.0,137.8629,138.3716,137.6235,138.0724,24972.0
2025-01-06 10:50:00,138.52,138.88,138.31,138.59,17872.0,138.1621,138.5212,137.9527,138.232,17872.0
2025-01-06 11:00:00,138.67,139.07,138.5,138.81,21540.0,138.3118,138.7107,138.1422,138.4514,21540.0
2025-01-06 11:10:00,138.85,139.0,138.66,138.84,14549.0,138.4913,138.6409,138.3018,138.4813,14549.0
2025-01-06 11:20:00,138.89,139.2,138.81,139.09,44015.0,138.5312,138.8404,138.4514,138.7307,44015.0
2025-01-06 11:30:00,139.12,139.73,139.11,139.66,91128.0,138.7606,139.369,138.7506,139.2992,91128.0
2025-01-06 11:40:00,139.58,139.84,139.24,139.49,36706.0,139.2194,139.4787,138.8803,139.1296,36706.0
2025-01-06 11:50:00,139.49,139.56,139.02,139.03,54410.0,139.1296,139.1995,138.6609,138.6708,54410.0
2025-01-06 12:00:00,139.08,139.39,138.64,139.13,95674.0,138.7207,139.0299,138.2818,138.7706,95674.0
2025-01-06 12:10:00,139.06,139.18,138.78,139.09,45621.0,138.7008,138.8204,138.4215,138.7307,45621.0
2025-01-06 12:20:00,139.09,139.19,138.76,138.99,52779.0,138.7307,138.8304,138.4015,138.6309,52779.0
2025-01-06 12:30:00,138.85,138.87,138.29,138.39,18249.0,138.4913,138.5112,137.9327,138.0325,18249.0
2025-01-06 12:40:00,138.38,138.75,137.97,138.7,44880.0,138.0225,138.3916,137.6136,138.3417,44880.0
2025-01-06 12:50:00,138.68,139.9,138.52,139.36,51456.0,138.3217,139.5386,138.1621,139.0,51456.0
2025-01-06 13:00:00,139.38,140.11,139.23,140.06,45453.0,139.0199,139.748,138.8703,139.6982,45453.0
2025-01-06 13:10:00,140.06,140.27,139.91,140.1,18770.0,139.6982,139.9076,139.5486,139.7381,18770.0
2025-01-06 13:20:00,140.09,140.32,139.88,140.23,30671.0,139.7281,139.9575,139.5186,139.8677,30671.0
2025-01-06 13:30:00,140.23,140.24,139.86,140.11,26271.0,139.8677,139.8777,139.4987,139.748,26271.0
2025-01-06 13:40:00,140.05,140.05,139.75,139.75,33710.0,139.6882,139.6882,139.389,139.389,33710.0
2025-01-06 13:50:00,139.73,139.95,139.52,139.54,35313.0,139.369,139.5885,139.1596,139.1795,35313.0
2025-01-06 14:00:00,139.57,140.04,139.24,139.91,51130.0,139.2094,139.6782,138.8803,139.5486,51130.0
2025-01-06 14:10:00,139.77,139.8,139.39,139.62,33808.0,139.4089,139.4388,139.0299,139.2593,33808.0
2025-01-06 14:20:00,139.67,139.8,139.53,139.73,30312.0,139.3092,139.4388,139.1695,139.369,30312.0
2025-01-06 14:30:00,139.71,140.25,139.62,140.1,29759.0,139.3491,139.8877,139.2593,139.7381,29759.0
2025-01-06 14:40:00,140.1,140.2,139.76,139.76,31161.0,139.7381,139.8378,139.3989,139.3989,31161.0
2025-01-06 14:50:00,139.7,139.81,139.11,139.17,31162.0,139.3391,139.4488,138.7506,138.8105,31162.0
2025-01-06 15:00:00,139.13,139.2,138.79,139.2,78682.0,138.7706,138.8404,138.4315,138.8404,78682.0
2025-01-06 15:10:00,139.2,139.23,138.86,139.23,30618.0,138.8404,138.8703,138.5013,138.8703,30618.0
2025-01-06 15:20:00,139.21,139.92,139.1,139.9,56676.0,138.8504,139.5585,138.7407,139.5386,56676.0
2025-01-06 15:30:00,139.87,140.09,139.85,139.91,52670.0,139.5087,139.7281,139.4887,139.5486,52670.0
2025-01-06 15:40:00,139.9,140.33,139.74,140.18,94044.0,139.5386,139.9675,139.379,139.8179,94044.0
2025-01-06 15:50:00,140.22,140.66,139.82,139.99,230479.0,139.8578,140.2966,139.4588,139.6284,230479.0
2025-01-07 09:30:00,141.29,142.62,141.0,141.83,79182.0,140.925,142.2516,140.6357,141.4636,79182.0
2025-01-07 09:40:00,141.89,143.8,141.74,143.19,144009.0,141.5234,143.4285,141.3738,142.8201,144009.0
2025-01-07 09:50:00,143.19,144.16,142.65,142.78,57242.0,142.8201,143.7876,142.2815,142.4111,57242.0
2025-01-07 10:00:00,142.5,142.79,140.51,140.62,95670.0,142.1319,142.4211,140.147,140.2567,95670.0
2025-01-07 10:10:00,140.56,141.24,140.46,141.07,43302.0,140.1969,140.8751,140.0971,140.7056,43302.0
2025-01-07 10:20:00,141.24,142.64,141.19,142.24,53504.0,140.8751,142.2715,140.8253,141.8725,53504.0
2025-01-07 10:30:00,142.11,142.23,139.83,140.04,57783.0,141.7429,141.8626,139.4688,139.6782,57783.0
2025-01-07 10:40:00,140.19,140.58,139.77,140.47,43402.0,139.8278,140.2168,139.4089,140.1071,43402.0
2025-01-07 10:50:00,140.45,142.53,140.45,142.52,26896.0,140.0872,142.1618,140.0872,142.1518,26896.0
2025-01-07 11:00:00,142.6,142.92,142.33,142.57,32450.0,142.2316,142.5508,141.9623,142.2017,32450.0
2025-01-07 11:10:00,142.46,142.97,142.28,142.93,28165.0,142.092,142.6007,141.9124,142.5608,28165.0
2025-01-07 11:20:00,142.95,143.78,142.73,143.65,39598.0,142.5807,143.4086,142.3613,143.2789,39598.0
2025-01-07 11:30:00,143.65,143.73,142.37,143.23,31533.0,143.2789,143.3587,142.0022,142.86,31533.0
2025-01-07 11:40:00,143.24,143.24,142.49,142.64,25565.0,142.87,142.87,142.1219,142.2715,25565.0
2025-01-07 11:50:00,142.59,142.6,142.06,142.21,26570.0,142.2216,142.2316,141.693,141.8426,26570.0
2025-01-07 12:00:00,142.24,142.34,141.87,142.22,21535.0,141.8725,141.9723,141.5035,141.8526,21535.0
2025-01-07 12:10:00,142.21,142.25,141.59,141.71,24448.0,141.8426,141.8825,141.2242,141.3439,24448.0
2025-01-07 12:20:00,141.56,141.65,141.19,141.62,16556.0,141.1943,141.2841,140.8253,141.2541,16556.0
2025-01-07 12:30:00,141.54,141.81,141.39,141.47,15038.0,141.1743,141.4436,141.0247,141.1045,15038.0
2025-01-07 12:40:00,141.47,141.49,140.93,141.1,26000.0,141.1045,141.1245,140.5659,140.7355,26000.0
2025-01-07 12:50:00,141.02,141.36,140.98,141.29,11344.0,140.6557,140.9948,140.6158,140.925,11344.0
2025-01-07 13:00:00,141.34,141.58,141.16,141.54,15888.0,140.9749,141.2142,140.7953,141.1743,15888.0
2025-01-07 13:10:00,141.47,141.74,141.35,141.47,17321.0,141.1045,141.3738,140.9848,141.1045,17321.0
2025-01-07 13:20:00,141.47,141.48,140.91,141.17,67968.0,141.1045,141.1145,140.546,140.8053,67968.0
2025-01-07 13:30:00,141.17,141.29,140.89,141.27,46924.0,140.8053,140.925,140.526,140.905,46924.0
2025-01-07 13:40:00,141.2,141.22,140.76,140.8,18909.0,140.8352,140.8552,140.3964,140.4363,18909.0
2025-01-07 13:50:00,140.75,140.82,140.4,140.48,18472.0,140.3864,140.4562,140.0373,140.1171,18472.0
2025-01-07 14:00:00,140.48,140.95,140.31,140.9,12792.0,140.1171,140.5859,139.9475,140.536,12792.0
2025-01-07 14:10:00,140.9,141.2,140.71,140.8,22460.0,140.536,140.8352,140.3465,140.4363,22460.0
2025-01-07 14:20:00,140.8,140.81,140.32,140.4,18764.0,140.4363,140.4462,139.9575,140.0373,18764.0
2025-01-07 14:30:00,140.33,140.37,140.06,140.11,16322.0,139.9675,140.0074,139.6982,139.748,16322.0
2025-01-07 14:40:00,140.11,140.33,139.81,139.83,25379.0,139.748,139.9675,139.4488,139.4688,25379.0
2025-01-07 14:50:00,139.97,140.35,139.97,140.06,11778.0,139.6084,139.9874,139.6084,139.6982,11778.0
2025-01-07 15:00:00,140.09,140.1,139.32,139.42,19207.0,139.7281,139.7381,138.9601,139.0598,19207.0
2025-01-07 15:10:00,139.39,139.39,138.69,138.82,27597.0,139.0299,139.0299,138.3317,138.4614,27597.0
2025-01-07 15:20:00,138.82,138.82,137.81,137.82,31981.0,138.4614,138.4614,137.454,137.464,31981.0
2025-01-07 15:30:00,137.92,138.01,137.38,137.74,71734.0,137.5637,137.6535,137.0251,137.3842,71734.0
2025-01-07 15:40:00,137.75,138.37,137.65,138.35,61443.0,137.3941,138.0125,137.2944,137.9926,61443.0
2025-01-07 15:50:00,138.36,139.28,138.36,138.88,200274.0,138.0026,138.9202,138.0026,138.5212,200274.0
2025-01-08 09:30:00,137.9,138.6,135.2,135.55,47027.0,137.5438,138.2419,134.8507,135.1998,47027.0
2025-01-08 09:40:00,135.59,136.36,135.32,136.24,44937.0,135.2397,136.0077,134.9704,135.888,44937.0
2025-01-08 09:50:00,136.31,136.66,135.68,135.85,32123.0,135.9579,136.307,135.3295,135.499,32123.0
2025-01-08 10:00:00,135.86,136.59,135.71,135.99,30341.0,135.509,136.2371,135.3594,135.6387,30341.0
2025-01-08 10:10:00,135.92,136.03,134.61,135.22,42042.0,135.5689,135.6786,134.2623,134.8707,42042.0
2025-01-08 10:20:00,135.22,136.06,134.99,135.52,23445.0,134.8707,135.7085,134.6413,135.1699,23445.0
2025-01-08 10:30:00,135.71,136.67,135.42,136.39,15580.0,135.3594,136.3169,135.0702,136.0377,15580.0
2025-01-08 10:40:00,136.34,136.79,136.05,136.37,12837.0,135.9878,136.4366,135.6985,136.0177,12837.0
2025-01-08 10:50:00,136.41,137.02,136.34,136.71,22932.0,136.0576,136.666,135.9878,136.3568,22932.0
2025-01-08 11:00:00,136.67,136.67,135.68,136.03,28358.0,136.3169,136.3169,135.3295,135.6786,28358.0
2025-01-08 11:10:00,136.11,136.83,136.11,136.65,21349.0,135.7584,136.4765,135.7584,136.297,21349.0
2025-01-08 11:20:00,136.78,137.11,136.68,136.89,13212.0,136.4266,136.7558,136.3269,136.5364,13212.0
2025-01-08 11:30:00,136.89,137.34,136.83,137.3,16650.0,136.5364,136.9852,136.4765,136.9453,16650.0
2025-01-08 11:40:00,137.33,137.44,137.08,137.28,21314.0,136.9752,137.0849,136.7259,136.9254,21314.0
2025-01-08 11:50:00,137.19,137.19,136.76,137.11,17633.0,136.8356,136.8356,136.4067,136.7558,17633.0
2025-01-08 12:00:00,137.15,137.28,136.35,136.52,16053.0,136.7957,136.9254,135.9978,136.1673,16053.0
2025-01-08 12:10:00,136.44,136.54,136.2,136.25,14818.0,136.0875,136.1873,135.8481,135.898,14818.0
2025-01-08 12:20:00,136.32,137.2,135.45,135.63,141489.0,135.9678,136.8456,135.1001,135.2796,141489.0
2025-01-08 12:30:00,135.61,136.1,135.48,135.82,12833.0,135.2597,135.7484,135.13,135.4691,12833.0
2025-01-08 12:40:00,135.81,136.23,135.81,135.98,17014.0,135.4591,135.8781,135.4591,135.6287,17014.0
2025-01-08 12:50:00,135.94,136.29,135.91,136.02,18164.0,135.5888,135.9379,135.5589,135.6686,18164.0
2025-01-08 13:00:00,136.1,136.71,136.1,136.6,8213.0,135.7484,136.3568,135.7484,136.2471,8213.0
2025-01-08 13:10:00,136.58,136.95,136.57,136.92,8850.0,136.2272,136.5962,136.2172,136.5663,8850.0
2025-01-08 13:20:00,136.92,137.49,136.8,137.25,9856.0,136.5663,137.1348,136.4466,136.8954,9856.0
2025-01-08 13:30:00,137.31,137.51,137.09,137.51,17184.0,136.9553,137.1548,136.7358,137.1548,17184.0
2025-01-08 13:40:00,137.48,137.5,136.78,136.83,11292.0,137.1248,137.1448,136.4266,136.4765,11292.0
2025-01-08 13:50:00,136.81,136.87,136.3,136.57,11674.0,136.4566,136.5164,135.9479,136.2172,11674.0
2025-01-08 14:00:00,136.42,136.75,135.98,136.63,45383.0,136.0676,136.3967,135.6287,136.277,45383.0
2025-01-08 14:10:00,136.65,136.72,136.15,136.56,25287.0,136.297,136.3668,135.7983,136.2072,25287.0
2025-01-08 14:20:00,136.62,136.83,136.53,136.77,12433.0,136.2671,136.4765,136.1773,136.4167,12433.0
2025-01-08 14:30:00,136.77,136.81,136.26,136.4,7975.0,136.4167,136.4566,135.908,136.0476,7975.0
2025-01-08 14:40:00,136.18,136.62,136.08,136.62,17677.0,135.8282,136.2671,135.7285,136.2671,17677.0
2025-01-08 14:50:00,136.69,136.76,136.41,136.69,16946.0,136.3369,136.4067,136.0576,136.3369,16946.0
2025-01-08 15:00:00,136.76,137.01,136.44,136.88,38154.0,136.4067,136.656,136.0875,136.5264,38154.0
2025-01-08 15:10:00,136.8,136.93,136.3,136.6,45189.0,136.4466,136.5763,135.9479,136.2471,45189.0
2025-01-08 15:20:00,136.61,136.87,136.47,136.74,18261.0,136.2571,136.5164,136.1174,136.3867,18261.0
2025-01-08 15:30:00,136.79,136.89,136.47,136.62,25292.0,136.4366,136.5364,136.1174,136.2671,25292.0
2025-01-08 15:40:00,136.65,136.93,136.52,136.71,38415.0,136.297,136.5763,136.1673,136.3568,38415.0
2025-01-08 15:50:00,136.66,137.2,136.55,137.19,163152.0,136.307,136.8456,136.1972,136.8356,163152.0
2025-01-10 09:30:00,136.29,136.29,133.03,133.96,32891.0,135.9379,135.9379,132.6863,133.6139,32891.0
2025-01-10 09:40:00,133.53,134.6,133.03,133.77,32223.0,133.185,134.2523,132.6863,133.4244,32223.0
2025-01-10 09:50:00,133.67,133.75,133.08,133.64,34879.0,133.3247,133.4045,132.7362,133.2948,34879.0
2025-01-10 10:00:00,133.44,133.45,132.4,132.88,51276.0,133.0953,133.1052,132.058,132.5367,51276.0
2025-01-10 10:10:00,132.81,134.23,132.78,134.11,13462.0,132.4669,133.8832,132.437,133.7635,13462.0
2025-01-10 10:20:00,134.07,135.32,134.0,135.23,17467.0,133.7236,134.9704,133.6538,134.8806,17467.0
2025-01-10 10:30:00,135.2,135.71,135.06,135.59,7962.0,134.8507,135.3594,134.7111,135.2397,7962.0
2025-01-10 10:40:00,135.56,135.91,135.37,135.6,11957.0,135.2098,135.5589,135.0203,135.2497,11957.0
2025-01-10 10:50:00,135.57,135.57,134.81,134.83,7713.0,135.2198,135.2198,134.4617,134.4817,7713.0
2025-01-10 11:00:00,134.79,134.82,134.05,134.05,9790.0,134.4418,134.4717,133.7037,133.7037,9790.0
2025-01-10 11:10:00,134.05,134.34,133.92,133.94,11823.0,133.7037,133.9929,133.574,133.594,11823.0
2025-01-10 11:20:00,133.99,134.36,133.91,133.94,11494.0,133.6439,134.0129,133.5641,133.594,11494.0
2025-01-10 11:30:00,133.96,133.96,133.38,133.47,16564.0,133.6139,133.6139,133.0354,133.1252,16564.0
2025-01-10 11:40:00,133.56,134.06,133.54,133.78,15079.0,133.215,133.7137,133.195,133.4344,15079.0
2025-01-10 11:50:00,133.78,133.83,133.37,133.37,9644.0,133.4344,133.4843,133.0255,133.0255,9644.0
2025-01-10 12:00:00,133.39,133.61,133.29,133.61,11181.0,133.0454,133.2648,132.9457,133.2648,11181.0
2025-01-10 12:10:00,133.65,134.0,133.64,133.99,10838.0,133.3047,133.6538,133.2948,133.6439,10838.0
2025-01-10 12:20:00,133.97,134.03,133.67,133.98,8360.0,133.6239,133.6837,133.3247,133.6339,8360.0
2025-01-10 12:30:00,134.0,134.11,133.74,134.02,7208.0,133.6538,133.7635,133.3945,133.6738,7208.0
2025-01-10 12:40:00,134.06,134.24,133.94,134.21,7554.0,133.7137,133.8932,133.594,133.8633,7554.0
2025-01-10 12:50:00,134.16,134.25,133.72,133.98,16636.0,133.8134,133.9032,133.3745,133.6339,16636.0
2025-01-10 13:00:00,134.04,134.23,133.82,134.21,18818.0,133.6937,133.8832,133.4743,133.8633,18818.0
2025-01-10 13:10:00,134.28,134.39,134.08,134.23,11217.0,133.9331,134.0428,133.7336,133.8832,11217.0
2025-01-10 13:20:00,134.27,135.08,134.21,134.86,12591.0,133.9231,134.731,133.8633,134.5116,12591.0
2025-01-10 13:30:00,134.88,135.1,134.75,134.9,11104.0,134.5316,134.751,134.4019,134.5515,11104.0
2025-01-10 13:40:00,134.94,135.09,134.45,135.09,10230.0,134.5914,134.741,134.1027,134.741,10230.0
2025-01-10 13:50:00,134.98,135.25,134.81,135.12,10429.0,134.6313,134.9006,134.4617,134.7709,10429.0
2025-01-10 14:00:00,135.14,135.16,134.03,134.06,11269.0,134.7909,134.8108,133.6837,133.7137,11269.0
2025-01-10 14:10:00,134.05,134.17,133.9,134.06,13248.0,133.7037,133.8234,133.5541,133.7137,13248.0
2025-01-10 14:20:00,134.06,134.22,133.67,134.06,19027.0,133.7137,133.8733,133.3247,133.7137,19027.0
2025-01-10 14:30:00,134.01,134.1,133.87,134.07,8800.0,133.6638,133.7536,133.5242,133.7236,8800.0
2025-01-10 14:40:00,134.06,134.24,133.75,133.75,10985.0,133.7137,133.8932,133.4045,133.4045,10985.0
2025-01-10 14:50:00,133.77,134.23,133.77,134.07,16507.0,133.4244,133.8832,133.4244,133.7236,16507.0
2025-01-10 15:00:00,134.05,134.53,133.99,134.3,10851.0,133.7037,134.1825,133.6439,133.9531,10851.0
2025-01-10 15:10:00,134.24,134.41,133.76,133.79,29826.0,133.8932,134.0628,133.4144,133.4444,29826.0
2025-01-10 15:20:00,133.8,133.98,133.49,133.6,36557.0,133.4543,133.6339,133.1451,133.2549,36557.0
2025-01-10 15:30:00,133.56,133.82,133.34,133.77,32453.0,133.215,133.4743,132.9955,133.4244,32453.0
2025-01-10 15:40:00,133.77,133.99,133.66,133.88,35268.0,133.4244,133.6439,133.3147,133.5341,35268.0
2025-01-10 15:50:00,133.88,134.35,133.83,134.21,164726.0,133.5341,134.0029,133.4843,133.8633,164726.0
2025-01-13 09:30:00,131.48,131.79,129.62,130.22,39655.0,131.1403,131.4495,129.2851,129.8836,39655.0
2025-01-13 09:40:00,130.21,131.29,129.82,130.77,18342.0,129.8736,130.9508,129.4846,130.4322,18342.0
2025-01-13 09:50:00,130.95,132.42,130.74,132.1,24739.0,130.6117,132.0779,130.4022,131.7587,24739.0
2025-01-13 10:00:00,132.08,133.45,132.08,133.31,14854.0,131.7388,133.1052,131.7388,132.9656,14854.0
2025-01-13 10:10:00,133.31,133.31,132.44,132.82,13766.0,132.9656,132.9656,132.0979,132.4769,13766.0
2025-01-13 10:20:00,132.83,133.09,131.41,131.42,15940.0,132.4868,132.7462,131.0705,131.0805,15940.0
2025-01-13 10:30:00,131.39,132.93,131.38,132.93,15420.0,131.0506,132.5866,131.0406,132.5866,15420.0
2025-01-13 10:40:00,132.87,133.65,132.71,133.44,19857.0,132.5267,133.3047,132.3672,133.0953,19857.0
2025-01-13 10:50:00,133.34,133.34,132.39,132.58,13693.0,132.9955,132.9955,132.048,132.2375,13693.0
2025-01-13 11:00:00,132.67,132.7,131.88,132.1,19363.0,132.3273,132.3572,131.5393,131.7587,19363.0
2025-01-13 11:10:00,132.16,132.54,131.92,132.53,9000.0,131.8186,132.1976,131.5792,132.1876,9000.0
2025-01-13 11:20:00,132.53,132.59,131.88,131.91,7064.0,132.1876,132.2475,131.5393,131.5692,7064.0
2025-01-13 11:30:00,131.94,132.56,131.93,132.17,13982.0,131.5991,132.2175,131.5892,131.8286,13982.0
2025-01-13 11:40:00,132.19,132.48,132.09,132.09,7551.0,131.8485,132.1378,131.7488,131.7488,7551.0
2025-01-13 11:50:00,132.14,132.2,131.68,131.68,3976.0,131.7986,131.8585,131.3398,131.3398,3976.0
2025-01-13 12:00:00,131.66,131.98,131.5,131.95,5846.0,131.3199,131.639,131.1603,131.6091,5846.0
2025-01-13 12:10:00,132.07,132.29,132.0,132.24,4810.0,131.7288,131.9482,131.659,131.8984,4810.0
2025-01-13 12:20:00,132.5,132.89,132.31,132.89,12577.0,132.1577,132.5467,131.9682,132.5467,12577.0
2025-01-13 12:30:00,132.78,133.07,132.6,132.72,9851.0,132.437,132.7262,132.2574,132.3771,9851.0
2025-01-13 12:40:00,132.72,132.72,132.4,132.66,10736.0,132.3771,132.3771,132.058,132.3173,10736.0
2025-01-13 12:50:00,132.61,133.07,132.42,133.06,8644.0,132.2674,132.7262,132.0779,132.7163,8644.0
2025-01-13 13:00:00,133.07,133.11,132.89,132.93,6886.0,132.7262,132.7661,132.5467,132.5866,6886.0
2025-01-13 13:10:00,132.91,132.99,132.64,132.64,7963.0,132.5666,132.6464,132.2973,132.2973,7963.0
2025-01-13 13:20:00,132.61,132.91,132.58,132.91,6786.0,132.2674,132.5666,132.2375,132.5666,6786.0
2025-01-13 13:30:00,132.88,133.05,132.79,132.97,13460.0,132.5367,132.7063,132.447,132.6265,13460.0
2025-01-13 13:40:00,133.04,133.19,132.5,133.14,8675.0,132.6963,132.8459,132.1577,132.796,8675.0
2025-01-13 13:50:00,133.09,133.1,132.65,132.74,9699.0,132.7462,132.7562,132.3073,132.3971,9699.0
2025-01-13 14:00:00,132.78,132.92,132.62,132.67,8772.0,132.437,132.5766,132.2774,132.3273,8772.0
2025-01-13 14:10:00,132.65,132.73,132.31,132.46,17472.0,132.3073,132.3871,131.9682,132.1178,17472.0
2025-01-13 14:20:00,132.52,133.07,132.47,133.07,4300.0,132.1776,132.7262,132.1278,132.7262,4300.0
2025-01-13 14:30:00,133.06,133.24,132.91,133.23,5918.0,132.7163,132.8958,132.5666,132.8858,5918.0
2025-01-13 14:40:00,133.23,133.32,132.95,132.95,8096.0,132.8858,132.9756,132.6065,132.6065,8096.0
2025-01-13 14:50:00,132.99,133.07,132.69,133.06,9808.0,132.6464,132.7262,132.3472,132.7163,9808.0
2025-01-13 15:00:00,133.06,133.09,132.84,132.89,9723.0,132.7163,132.7462,132.4968,132.5467,9723.0
2025-01-13 15:10:00,132.88,132.94,132.75,132.78,7774.0,132.5367,132.5966,132.4071,132.437,7774.0
2025-01-13 15:20:00,132.83,132.93,132.3,132.49,9213.0,132.4868,132.5866,131.9582,132.1477,9213.0
2025-01-13 15:30:00,132.4,132.74,132.4,132.47,13779.0,132.058,132.3971,132.058,132.1278,13779.0
2025-01-13 15:40:00,132.5,132.74,132.42,132.62,19040.0,132.1577,132.3971,132.0779,132.2774,19040.0
2025-01-13 15:50:00,132.65,133.41,132.65,133.26,99465.0,132.3073,133.0654,132.3073,132.9157,99465.0
2025-01-14 09:30:00,134.24,135.25,134.0,135.23,22993.0,133.8932,134.9006,133.6538,134.8806,22993.0
2025-01-14 09:40:00,135.17,135.23,134.27,134.28,14388.0,134.8208,134.8806,133.9231,133.9331,14388.0
2025-01-14 09:50:00,134.28,134.64,133.89,133.89,30255.0,133.9331,134.2922,133.5441,133.5441,30255.0
2025-01-14 10:00:00,134.03,135.63,133.98,135.43,17771.0,133.6837,135.2796,133.6339,135.0801,17771.0
2025-01-14 10:10:00,135.6,135.67,135.2,135.35,22133.0,135.2497,135.3195,134.8507,135.0003,22133.0
2025-01-14 10:20:00,135.43,135.44,135.03,135.12,17230.0,135.0801,135.0901,134.6812,134.7709,17230.0
2025-01-14 10:30:00,135.24,135.69,134.81,134.81,12939.0,134.8906,135.3395,134.4617,134.4617,12939.0
2025-01-14 10:40:00,134.81,135.3,134.79,134.91,24547.0,134.4617,134.9505,134.4418,134.5615,24547.0
2025-01-14 10:50:00,134.84,134.97,134.18,134.2,18082.0,134.4917,134.6213,133.8334,133.8533,18082.0
2025-01-14 11:00:00,134.14,134.14,133.33,133.69,11315.0,133.7935,133.7935,132.9856,133.3446,11315.0
2025-01-14 11:10:00,133.71,133.71,133.13,133.13,17302.0,133.3646,133.3646,132.7861,132.7861,17302.0
2025-01-14 11:20:00,133.29,133.9,133.29,133.68,16004.0,132.9457,133.5541,132.9457,133.3347,16004.0
2025-01-14 11:30:00,133.75,133.75,133.12,133.22,15305.0,133.4045,133.4045,132.7761,132.8758,15305.0
2025-01-14 11:40:00,133.21,133.3,132.83,132.88,8341.0,132.8659,132.9556,132.4868,132.5367,8341.0
2025-01-14 11:50:00,132.82,133.16,132.71,132.72,7452.0,132.4769,132.816,132.3672,132.3771,7452.0
2025-01-14 12:00:00,132.63,133.08,132.54,133.02,6237.0,132.2874,132.7362,132.1976,132.6764,6237.0
2025-01-14 12:10:00,133.08,133.1,132.68,132.68,4945.0,132.7362,132.7562,132.3372,132.3372,4945.0
2025-01-14 12:20:00,132.69,132.7,132.27,132.53,8269.0,132.3472,132.3572,131.9283,132.1876,8269.0
2025-01-14 12:30:00,132.38,132.57,132.27,132.45,4787.0,132.038,132.2275,131.9283,132.1078,4787.0
2025-01-14 12:40:00,132.42,132.87,132.42,132.87,4453.0,132.0779,132.5267,132.0779,132.5267,4453.0
2025-01-14 12:50:00,132.87,133.03,132.74,132.87,4426.0,132.5267,132.6863,132.3971,132.5267,4426.0
2025-01-14 13:00:00,132.9,133.26,132.87,133.17,4741.0,132.5567,132.9157,132.5267,132.826,4741.0
2025-01-14 13:10:00,133.19,133.4,133.06,133.26,8130.0,132.8459,133.0554,132.7163,132.9157,8130.0
2025-01-14 13:20:00,133.25,133.63,133.24,133.63,7198.0,132.9058,133.2848,132.8958,133.2848,7198.0
2025-01-14 13:30:00,133.58,134.05,133.5,134.05,4881.0,133.2349,133.7037,133.1551,133.7037,4881.0
2025-01-14 13:40:00,134.0,134.21,134.0,134.21,6184.0,133.6538,133.8633,133.6538,133.8633,6184.0
2025-01-14 13:50:00,134.21,134.56,134.21,134.49,7692.0,133.8633,134.2124,133.8633,134.1426,7692.0
2025-01-14 14:00:00,134.48,134.73,134.38,134.61,7623.0,134.1326,134.3819,134.0328,134.2623,7623.0
2025-01-14 14:10:00,134.58,134.73,134.43,134.71,20905.0,134.2323,134.3819,134.0827,134.362,20905.0
2025-01-14 14:20:00,134.72,134.82,134.6,134.66,9212.0,134.372,134.4717,134.2523,134.3121,9212.0
2025-01-14 14:30:00,134.56,134.71,134.52,134.67,8257.0,134.2124,134.362,134.1725,134.3221,8257.0
2025-01-14 14:40:00,134.63,134.66,134.4,134.41,8256.0,134.2822,134.3121,134.0528,134.0628,8256.0
2025-01-14 14:50:00,134.39,134.41,133.57,133.66,8057.0,134.0428,134.0628,133.2249,133.3147,8057.0
2025-01-14 15:00:00,133.62,133.71,132.84,133.2,9847.0,133.2748,133.3646,132.4968,132.8559,9847.0
2025-01-14 15:10:00,133.06,133.25,132.99,133.16,14152.0,132.7163,132.9058,132.6464,132.816,14152.0
2025-01-14 15:20:00,133.21,133.44,133.06,133.43,18328.0,132.8659,133.0953,132.7163,133.0853,18328.0
2025-01-14 15:30:00,133.34,133.48,133.12,133.12,15813.0,132.9955,133.1352,132.7761,132.7761,15813.0
2025-01-14 15:40:00,133.03,133.51,132.93,133.47,18978.0,132.6863,133.1651,132.5866,133.1252,18978.0
2025-01-14 15:50:00,133.51,134.22,133.51,134.18,112809.0,133.1651,133.8733,133.1651,133.8334,112809.0
2025-01-15 09:30:00,136.42,136.94,135.91,136.52,51691.0,136.0676,136.5862,135.5589,136.1673,51691.0
2025-01-15 09:40:00,136.56,137.12,136.43,136.77,23783.0,136.2072,136.7658,136.0775,136.4167,23783.0
2025-01-15 09:50:00,136.76,136.99,136.3,136.52,15158.0,136.4067,136.6361,135.9479,136.1673,15158.0
2025-01-15 10:00:00,136.52,137.66,136.39,137.31,71151.0,136.1673,137.3044,136.0377,136.9553,71151.0
2025-01-15 10:10:00,137.24,137.46,136.74,137.13,28012.0,136.8855,137.1049,136.3867,136.7757,28012.0
2025-01-15 10:20:00,137.16,137.3,136.96,137.21,15821.0,136.8057,136.9453,136.6062,136.8555,15821.0
2025-01-15 10:30:00,137.18,137.37,136.59,136.77,25972.0,136.8256,137.0151,136.2371,136.4167,25972.0
2025-01-15 10:40:00,136.82,137.15,136.15,136.24,17931.0,136.4665,136.7957,135.7983,135.888,17931.0
2025-01-15 10:50:00,136.23,136.6,136.03,136.23,13525.0,135.8781,136.2471,135.6786,135.8781,13525.0
2025-01-15 11:00:00,136.39,136.79,136.35,136.46,16706.0,136.0377,136.4366,135.9978,136.1075,16706.0
2025-01-15 11:10:00,136.35,136.41,135.82,135.84,34512.0,135.9978,136.0576,135.4691,135.4891,34512.0
2025-01-15 11:20:00,135.85,136.13,135.62,135.84,11967.0,135.499,135.7783,135.2696,135.4891,11967.0
2025-01-15 11:30:00,135.71,135.71,135.08,135.41,8979.0,135.3594,135.3594,134.731,135.0602,8979.0
2025-01-15 11:40:00,135.32,135.61,135.2,135.28,9688.0,134.9704,135.2597,134.8507,134.9305,9688.0
2025-01-15 11:50:00,135.3,135.3,134.72,134.91,12407.0,134.9505,134.9505,134.372,134.5615,12407.0
2025-01-15 12:00:00,134.92,135.2,134.87,134.99,18092.0,134.5714,134.8507,134.5216,134.6413,18092.0
2025-01-15 12:10:00,134.99,135.52,134.98,135.2,22086.0,134.6413,135.1699,134.6313,134.8507,22086.0
2025-01-15 12:20:00,135.15,135.26,134.69,135.18,14736.0,134.8009,134.9106,134.342,134.8308,14736.0
2025-01-15 12:30:00,135.28,135.52,135.24,135.5,6202.0,134.9305,135.1699,134.8906,135.15,6202.0
2025-01-15 12:40:00,135.5,135.63,135.27,135.39,4705.0,135.15,135.2796,134.9205,135.0402,4705.0
2025-01-15 12:50:00,135.39,135.44,135.17,135.17,5671.0,135.0402,135.0901,134.8208,134.8208,5671.0
2025-01-15 13:00:00,135.22,135.55,135.22,135.52,4296.0,134.8707,135.1998,134.8707,135.1699,4296.0
2025-01-15 13:10:00,135.55,135.82,135.51,135.82,6551.0,135.1998,135.4691,135.1599,135.4691,6551.0
2025-01-15 13:20:00,135.82,136.18,135.8,136.12,8809.0,135.4691,135.8282,135.4492,135.7683,8809.0
2025-01-15 13:30:00,136.18,136.18,135.72,135.83,7461.0,135.8282,135.8282,135.3694,135.4791,7461.0
2025-01-15 13:40:00,135.83,135.97,135.81,135.92,3636.0,135.4791,135.6187,135.4591,135.5689,3636.0
2025-01-15 13:50:00,135.93,135.93,135.73,135.73,2700.0,135.5788,135.5788,135.3794,135.3794,2700.0
2025-01-15 14:00:00,135.71,135.83,135.63,135.63,5168.0,135.3594,135.4791,135.2796,135.2796,5168.0
2025-01-15 14:10:00,135.63,135.63,135.46,135.54,3219.0,135.2796,135.2796,135.1101,135.1898,3219.0
2025-01-15 14:20:00,135.51,135.69,135.25,135.68,8329.0,135.1599,135.3395,134.9006,135.3295,8329.0
2025-01-15 14:30:00,135.7,136.11,135.6,136.11,13914.0,135.3494,135.7584,135.2497,135.7584,13914.0
2025-01-15 14:40:00,136.07,136.13,135.93,136.06,11336.0,135.7185,135.7783,135.5788,135.7085,11336.0
2025-01-15 14:50:00,136.01,136.01,135.62,135.63,5834.0,135.6586,135.6586,135.2696,135.2796,5834.0
2025-01-15 15:00:00,135.69,135.7,135.47,135.62,4380.0,135.3395,135.3494,135.12,135.2696,4380.0
2025-01-15 15:10:00,135.54,135.79,135.54,135.79,7029.0,135.1898,135.4392,135.1898,135.4392,7029.0
2025-01-15 15:20:00,135.81,136.01,135.67,135.75,15304.0,135.4591,135.6586,135.3195,135.3993,15304.0
2025-01-15 15:30:00,135.75,135.83,135.19,135.34,22820.0,135.3993,135.4791,134.8408,134.9904,22820.0
2025-01-15 15:40:00,135.31,135.44,134.98,135.41,39806.0,134.9604,135.0901,134.6313,135.0602,39806.0
2025-01-15 15:50:00,135.31,135.53,134.82,134.91,114364.0,134.9604,135.1799,134.4717,134.5615,114364.0
2025-01-16 09:30:00,137.42,138.9,136.95,137.0,70376.0,137.065,138.5412,136.5962,136.6461,70376.0
2025-01-16 09:40:00,137.01,137.47,135.78,135.93,38683.0,136.656,137.1149,135.4292,135.5788,38683.0
2025-01-16 09:50:00,135.94,136.69,135.77,135.83,24494.0,135.5888,136.3369,135.4193,135.4791,24494.0
2025-01-16 10:00:00,135.95,137.25,135.57,137.16,26611.0,135.5988,136.8954,135.2198,136.8057,26611.0
2025-01-16 10:10:00,137.16,137.49,136.66,137.12,39391.0,136.8057,137.1348,136.307,136.7658,39391.0
2025-01-16 10:20:00,137.38,138.05,137.23,137.55,32994.0,137.0251,137.6934,136.8755,137.1947,32994.0
2025-01-16 10:30:00,137.53,138.26,137.4,138.15,35738.0,137.1747,137.9028,137.045,137.7931,35738.0
2025-01-16 10:40:00,138.06,138.3,137.63,137.74,20676.0,137.7033,137.9427,137.2744,137.3842,20676.0
2025-01-16 10:50:00,137.81,138.8,137.77,138.78,37980.0,137.454,138.4414,137.4141,138.4215,37980.0
2025-01-16 11:00:00,138.76,139.76,138.66,139.35,26858.0,138.4015,139.3989,138.3018,138.99,26858.0
2025-01-16 11:10:00,139.27,139.42,138.61,138.72,16540.0,138.9102,139.0598,138.2519,138.3616,16540.0
2025-01-16 11:20:00,138.72,139.05,138.39,138.94,73293.0,138.3616,138.6908,138.0325,138.5811,73293.0
2025-01-16 11:30:00,139.0,139.57,138.96,139.21,38782.0,138.6409,139.2094,138.601,138.8504,38782.0
2025-01-16 11:40:00,139.13,139.23,138.53,139.2,13993.0,138.7706,138.8703,138.1721,138.8404,13993.0
2025-01-16 11:50:00,139.2,139.55,139.09,139.53,11307.0,138.8404,139.1895,138.7307,139.1695,11307.0
2025-01-16 12:00:00,139.56,139.62,139.24,139.33,8797.0,139.1995,139.2593,138.8803,138.9701,8797.0
2025-01-16 12:10:00,139.33,139.33,139.01,139.23,5699.0,138.9701,138.9701,138.6509,138.8703,5699.0
2025-01-16 12:20:00,139.16,139.36,139.04,139.22,7308.0,138.8005,139.0,138.6808,138.8603,7308.0
2025-01-16 12:30:00,139.23,139.23,138.7,138.75,6061.0,138.8703,138.8703,138.3417,138.3916,6061.0
2025-01-16 12:40:00,138.75,138.91,138.57,138.83,6828.0,138.3916,138.5511,138.212,138.4713,6828.0
2025-01-16 12:50:00,138.9,139.16,138.75,138.86,7006.0,138.5412,138.8005,138.3916,138.5013,7006.0
2025-01-16 13:00:00,138.97,139.24,138.75,139.14,13854.0,138.611,138.8803,138.3916,138.7805,13854.0
2025-01-16 13:10:00,139.23,139.27,139.01,139.12,9212.0,138.8703,138.9102,138.6509,138.7606,9212.0
2025-01-16 13:20:00,139.19,139.25,138.91,138.91,14616.0,138.8304,138.8903,138.5511,138.5511,14616.0
2025-01-16 13:30:00,138.83,138.93,138.53,138.8,9698.0,138.4713,138.5711,138.1721,138.4414,9698.0
2025-01-16 13:40:00,138.85,138.92,138.26,138.33,11675.0,138.4913,138.5611,137.9028,137.9726,11675.0
2025-01-16 13:50:00,138.33,138.69,138.26,138.5,5941.0,137.9726,138.3317,137.9028,138.1422,5941.0
2025-01-16 14:00:00,138.44,138.72,138.36,138.66,8670.0,138.0824,138.3616,138.0026,138.3018,8670.0
2025-01-16 14:10:00,138.7,139.01,138.69,138.97,8256.0,138.3417,138.6509,138.3317,138.611,8256.0
2025-01-16 14:20:00,138.97,138.97,138.51,138.78,10385.0,138.611,138.611,138.1522,138.4215,10385.0
2025-01-16 14:30:00,138.71,138.73,138.42,138.62,7629.0,138.3517,138.3716,138.0624,138.2619,7629.0
2025-01-16 14:40:00,138.56,138.71,138.47,138.68,7623.0,138.202,138.3517,138.1123,138.3217,7623.0
2025-01-16 14:50:00,138.7,138.86,138.49,138.77,7929.0,138.3417,138.5013,138.1322,138.4115,7929.0
2025-01-16 15:00:00,138.73,139.06,138.66,139.0,10411.0,138.3716,138.7008,138.3018,138.6409,10411.0
2025-01-16 15:10:00,139.0,139.0,138.52,138.64,12492.0,138.6409,138.6409,138.1621,138.2818,12492.0
2025-01-16 15:20:00,138.57,138.61,138.33,138.4,16366.0,138.212,138.2519,137.9726,138.0425,16366.0
2025-01-16 15:30:00,138.44,138.6,138.23,138.42,17550.0,138.0824,138.2419,137.8729,138.0624,17550.0
2025-01-16 15:40:00,138.39,138.82,138.38,138.59,23424.0,138.0325,138.4614,138.0225,138.232,23424.0
2025-01-16 15:50:00,138.58,138.8,137.56,137.57,153594.0,138.222,138.4414,137.2046,137.2146,153594.0
2025-01-17 09:30:00,140.21,140.21,138.54,139.0,133352.0,139.8478,139.8478,138.1821,138.6409,133352.0
2025-01-17 09:40:00,139.39,139.78,139.25,139.53,12458.0,139.0299,139.4189,138.8903,139.1695,12458.0
2025-01-17 09:50:00,139.53,139.53,138.48,138.8,15610.0,139.1695,139.1695,138.1223,138.4414,15610.0
2025-01-17 10:00:00,138.83,139.05,138.43,138.43,14163.0,138.4713,138.6908,138.0724,138.0724,14163.0
2025-01-17 10:10:00,138.4,139.03,138.19,138.78,17688.0,138.0425,138.6708,137.833,138.4215,17688.0
2025-01-17 10:20:00,138.75,138.75,138.02,138.6,25500.0,138.3916,138.3916,137.6634,138.2419,25500.0
2025-01-17 10:30:00,138.66,139.21,138.47,139.16,21603.0,138.3018,138.8504,138.1123,138.8005,21603.0
2025-01-17 10:40:00,139.07,139.17,138.54,138.75,17095.0,138.7107,138.8105,138.1821,138.3916,17095.0
2025-01-17 10:50:00,138.77,139.03,138.39,139.03,34215.0,138.4115,138.6708,138.0325,138.6708,34215.0
2025-01-17 11:00:00,138.97,139.34,138.88,139.33,9572.0,138.611,138.98,138.5212,138.9701,9572.0
2025-01-17 11:10:00,139.21,139.45,138.94,139.0,4677.0,138.8504,139.0897,138.5811,138.6409,4677.0
2025-01-17 11:20:00,139.01,139.32,138.96,139.08,7317.0,138.6509,138.9601,138.601,138.7207,7317.0
2025-01-17 11:30:00,138.99,139.2,138.69,138.97,10616.0,138.6309,138.8404,138.3317,138.611,10616.0
2025-01-17 11:40:00,139.04,139.09,138.6,138.71,8170.0,138.6808,138.7307,138.2419,138.3517,8170.0
2025-01-17 11:50:00,138.69,138.97,138.62,138.82,8129.0,138.3317,138.611,138.2619,138.4614,8129.0
2025-01-17 12:00:00,138.78,138.89,138.56,138.8,8052.0,138.4215,138.5312,138.202,138.4414,8052.0
2025-01-17 12:10:00,138.73,138.93,138.52,138.52,8684.0,138.3716,138.5711,138.1621,138.1621,8684.0
2025-01-17 12:20:00,138.48,138.83,138.43,138.82,7228.0,138.1223,138.4713,138.0724,138.4614,7228.0
2025-01-17 12:30:00,138.77,138.99,138.73,138.86,6012.0,138.4115,138.6309,138.3716,138.5013,6012.0
2025-01-17 12:40:00,138.81,138.81,138.55,138.61,4708.0,138.4514,138.4514,138.1921,138.2519,4708.0
2025-01-17 12:50:00,138.61,138.74,138.45,138.52,3557.0,138.2519,138.3816,138.0923,138.1621,3557.0
2025-01-17 13:00:00,138.55,138.72,138.33,138.67,15757.0,138.1921,138.3616,137.9726,138.3118,15757.0
2025-01-17 13:10:00,138.69,138.7,138.43,138.44,5497.0,138.3317,138.3417,138.0724,138.0824,5497.0
2025-01-17 13:20:00,138.5,138.57,138.15,138.28,23614.0,138.1422,138.212,137.7931,137.9228,23614.0
2025-01-17 13:30:00,138.28,138.65,138.28,138.63,7445.0,137.9228,138.2918,137.9228,138.2719,7445.0
2025-01-17 13:40:00,138.6,138.72,138.49,138.51,6374.0,138.2419,138.3616,138.1322,138.1522,6374.0
2025-01-17 13:50:00,138.52,138.52,138.19,138.19,13320.0,138.1621,138.1621,137.833,137.833,13320.0
2025-01-17 14:00:00,138.19,138.33,138.06,138.1,11785.0,137.833,137.9726,137.7033,137.7432,11785.0
2025-01-17 14:10:00,138.06,138.33,138.02,138.22,10541.0,137.7033,137.9726,137.6634,137.8629,10541.0
2025-01-17 14:20:00,138.22,138.48,138.22,138.47,9278.0,137.8629,138.1223,137.8629,138.1123,9278.0
2025-01-17 14:30:00,138.43,138.57,138.35,138.48,8425.0,138.0724,138.212,137.9926,138.1223,8425.0
2025-01-17 14:40:00,138.49,138.54,138.24,138.25,8677.0,138.1322,138.1821,137.8829,137.8928,8677.0
2025-01-17 14:50:00,138.25,138.25,138.08,138.24,6829.0,137.8928,137.8928,137.7233,137.8829,6829.0
2025-01-17 15:00:00,138.21,138.21,137.71,138.08,10539.0,137.8529,137.8529,137.3542,137.7233,10539.0
2025-01-17 15:10:00,138.08,138.24,137.96,138.22,13870.0,137.7233,137.8829,137.6036,137.8629,13870.0
2025-01-17 15:20:00,138.21,138.39,138.16,138.25,18289.0,137.8529,138.0325,137.8031,137.8928,18289.0
2025-01-17 15:30:00,138.29,138.42,138.14,138.38,20503.0,137.9327,138.0624,137.7831,138.0225,20503.0
2025-01-17 15:40:00,138.38,138.67,138.3,138.55,25698.0,138.0225,138.3118,137.9427,138.1921,25698.0
2025-01-17 15:50:00,138.5,138.79,138.23,138.33,136977.0,138.1422,138.4315,137.8729,137.9726,136977.0
2025-01-21 09:30:00,135.0,135.5,131.78,132.21,198246.0,134.6512,135.15,131.4396,131.8685,198246.0
2025-01-21 09:40:00,132.21,133.06,131.72,132.46,250727.0,131.8685,132.7163,131.3797,132.1178,250727.0
2025-01-21 09:50:00,132.57,133.33,130.39,131.39,115698.0,132.2275,132.9856,130.0532,131.0506,115698.0
2025-01-21 10:00:00,131.4,131.57,130.41,131.22,65048.0,131.0605,131.2301,130.0731,130.881,65048.0
2025-01-21 10:10:00,131.2,131.36,130.27,131.19,48876.0,130.8611,131.0206,129.9335,130.8511,48876.0
2025-01-21 10:20:00,131.25,131.69,131.13,131.6,36444.0,130.9109,131.3498,130.7912,131.26,36444.0
2025-01-21 10:30:00,131.52,131.63,131.05,131.34,33115.0,131.1802,131.2899,130.7114,131.0007,33115.0
2025-01-21 10:40:00,131.27,131.39,130.54,130.62,22385.0,130.9309,131.0506,130.2028,130.2826,22385.0
2025-01-21 10:50:00,130.65,131.04,130.18,130.9,36875.0,130.3125,130.7015,129.8437,130.5618,36875.0
2025-01-21 11:00:00,130.78,131.35,130.46,131.26,29792.0,130.4421,131.0107,130.123,130.9209,29792.0
2025-01-21 11:10:00,131.25,131.3,130.67,130.75,33425.0,130.9109,130.9608,130.3324,130.4122,33425.0
2025-01-21 11:20:00,130.73,131.6,130.46,131.5,57259.0,130.3923,131.26,130.123,131.1603,57259.0
2025-01-21 11:30:00,131.52,132.53,131.52,132.44,43757.0,131.1802,132.1876,131.1802,132.0979,43757.0
2025-01-21 11:40:00,132.44,132.83,132.14,132.76,58836.0,132.0979,132.4868,131.7986,132.417,58836.0
2025-01-21 11:50:00,132.7,133.33,132.44,132.69,49811.0,132.3572,132.9856,132.0979,132.3472,49811.0
2025-01-21 12:00:00,132.67,132.88,132.45,132.78,34203.0,132.3273,132.5367,132.1078,132.437,34203.0
2025-01-21 12:10:00,132.79,133.09,132.48,132.57,47009.0,132.447,132.7462,132.1378,132.2275,47009.0
2025-01-21 12:20:00,132.57,133.05,132.38,132.96,42632.0,132.2275,132.7063,132.038,132.6165,42632.0
2025-01-21 12:30:00,132.88,133.0,132.6,132.69,16662.0,132.5367,132.6564,132.2574,132.3472,16662.0
2025-01-21 12:40:00,132.78,132.92,132.54,132.85,38914.0,132.437,132.5766,132.1976,132.5068,38914.0
2025-01-21 12:50:00,132.88,133.51,132.87,133.01,38886.0,132.5367,133.1651,132.5267,132.6664,38886.0
2025-01-21 13:00:00,133.15,133.81,132.89,133.68,30576.0,132.806,133.4643,132.5467,133.3347,30576.0
2025-01-21 13:10:00,133.67,133.81,133.32,133.43,16024.0,133.3247,133.4643,132.9756,133.0853,16024.0
2025-01-21 13:20:00,133.36,133.63,132.95,133.25,84154.0,133.0155,133.2848,132.6065,132.9058,84154.0
2025-01-21 13:30:00,133.28,133.3,132.22,132.4,74406.0,132.9357,132.9556,131.8784,132.058,74406.0
2025-01-21 13:40:00,132.4,132.45,131.91,132.39,35478.0,132.058,132.1078,131.5692,132.048,35478.0
2025-01-21 13:50:00,132.39,133.05,132.39,132.91,18733.0,132.048,132.7063,132.048,132.5666,18733.0
2025-01-21 14:00:00,132.85,133.35,132.76,133.31,23822.0,132.5068,133.0055,132.417,132.9656,23822.0
2025-01-21 14:10:00,133.33,133.56,133.19,133.24,17440.0,132.9856,133.215,132.8459,132.8958,17440.0
2025-01-21 14:20:00,133.22,133.45,133.14,133.45,18850.0,132.8758,133.1052,132.796,133.1052,18850.0
2025-01-21 14:30:00,133.41,133.44,133.26,133.34,11528.0,133.0654,133.0953,132.9157,132.9955,11528.0
2025-01-21 14:40:00,133.33,133.4,132.85,132.85,19653.0,132.9856,133.0554,132.5068,132.5068,19653.0
2025-01-21 14:50:00,132.94,133.12,132.79,133.08,14472.0,132.5966,132.7761,132.447,132.7362,14472.0
2025-01-21 15:00:00,133.02,133.15,132.78,133.09,12054.0,132.6764,132.806,132.437,132.7462,12054.0
2025-01-21 15:10:00,133.09,133.16,132.91,132.96,32903.0,132.7462,132.816,132.5666,132.6165,32903.0
2025-01-21 15:20:00,132.96,133.45,132.72,133.41,41539.0,132.6165,133.1052,132.3771,133.0654,41539.0
2025-01-21 15:30:00,133.38,133.52,133.18,133.25,43464.0,133.0354,133.1751,132.8359,132.9058,43464.0
2025-01-21 15:40:00,133.28,133.29,132.36,132.41,72718.0,132.9357,132.9457,132.0181,132.0679,72718.0
2025-01-21 15:50:00,132.53,133.13,132.12,132.24,261339.0,132.1876,132.7861,131.7787,131.8984,261339.0
2025-01-22 09:30:00,132.98,135.35,132.39,134.85,52833.0,132.6365,135.0003,132.048,134.5016,52833.0
2025-01-22 09:40:00,135.0,135.91,134.73,135.84,20194.0,134.6512,135.5589,134.3819,135.4891,20194.0
2025-01-22 09:50:00,135.82,136.24,135.75,135.99,21644.0,135.4691,135.888,135.3993,135.6387,21644.0
2025-01-22 10:00:00,136.01,136.14,135.37,135.43,46135.0,135.6586,135.7883,135.0203,135.0801,46135.0
2025-01-22 10:10:00,135.46,135.96,135.4,135.47,43051.0,135.1101,135.6088,135.0502,135.12,43051.0
2025-01-22 10:20:00,135.53,135.53,134.68,135.14,21116.0,135.1799,135.1799,134.3321,134.7909,21116.0
2025-01-22 10:30:00,135.06,135.14,134.87,135.05,12814.0,134.7111,134.7909,134.5216,134.7011,12814.0
2025-01-22 10:40:00,135.11,135.15,134.38,134.59,17262.0,134.761,134.8009,134.0328,134.2423,17262.0
2025-01-22 10:50:00,134.65,134.77,134.36,134.37,20348.0,134.3021,134.4218,134.0129,134.0229,20348.0
2025-01-22 11:00:00,134.32,135.12,134.26,134.91,24182.0,133.973,134.7709,133.9132,134.5615,24182.0
2025-01-22 11:10:00,134.89,135.19,134.68,135.19,20188.0,134.5415,134.8408,134.3321,134.8408,20188.0
2025-01-22 11:20:00,135.2,135.57,134.88,135.42,22192.0,134.8507,135.2198,134.5316,135.0702,22192.0
2025-01-22 11:30:00,135.39,135.78,135.24,135.76,14378.0,135.0402,135.4292,134.8906,135.4093,14378.0
2025-01-22 11:40:00,135.74,135.78,135.53,135.73,15898.0,135.3893,135.4292,135.1799,135.3794,15898.0
2025-01-22 11:50:00,135.72,135.78,135.55,135.56,11053.0,135.3694,135.4292,135.1998,135.2098,11053.0
2025-01-22 12:00:00,135.52,135.59,135.43,135.51,12372.0,135.1699,135.2397,135.0801,135.1599,12372.0
2025-01-22 12:10:00,135.48,135.48,135.12,135.25,13994.0,135.13,135.13,134.7709,134.9006,13994.0
2025-01-22 12:20:00,135.27,135.33,134.98,135.01,13839.0,134.9205,134.9804,134.6313,134.6612,13839.0
2025-01-22 12:30:00,135.0,135.35,135.0,135.33,13030.0,134.6512,135.0003,134.6512,134.9804,13030.0
2025-01-22 12:40:00,135.33,135.33,135.11,135.23,17709.0,134.9804,134.9804,134.761,134.8806,17709.0
2025-01-22 12:50:00,135.28,135.42,135.25,135.31,18372.0,134.9305,135.0702,134.9006,134.9604,18372.0
2025-01-22 13:00:00,135.31,135.35,134.96,135.34,16815.0,134.9604,135.0003,134.6113,134.9904,16815.0
2025-01-22 13:10:00,135.43,135.54,135.27,135.34,12539.0,135.0801,135.1898,134.9205,134.9904,12539.0
2025-01-22 13:20:00,135.37,135.52,135.03,135.03,18276.0,135.0203,135.1699,134.6812,134.6812,18276.0
2025-01-22 13:30:00,135.06,135.53,135.06,135.53,14738.0,134.7111,135.1799,134.7111,135.1799,14738.0
2025-01-22 13:40:00,135.48,135.86,135.36,135.39,21751.0,135.13,135.509,135.0103,135.0402,21751.0
2025-01-22 13:50:00,135.39,135.49,135.11,135.2,16289.0,135.0402,135.14,134.761,134.8507,16289.0
2025-01-22 14:00:00,135.15,135.17,134.98,134.98,10118.0,134.8009,134.8208,134.6313,134.6313,10118.0
2025-01-22 14:10:00,135.0,135.04,134.89,135.0,11228.0,134.6512,134.6911,134.5415,134.6512,11228.0
2025-01-22 14:20:00,135.0,135.07,134.76,134.78,14040.0,134.6512,134.7211,134.4119,134.4318,14040.0
2025-01-22 14:30:00,134.78,134.8,134.62,134.73,28019.0,134.4318,134.4518,134.2722,134.3819,28019.0
2025-01-22 14:40:00,134.71,135.04,134.53,134.99,12107.0,134.362,134.6911,134.1825,134.6413,12107.0
2025-01-22 14:50:00,135.03,135.21,134.81,134.83,19506.0,134.6812,134.8607,134.4617,134.4817,19506.0
2025-01-22 15:00:00,134.79,134.8,134.43,134.5,13895.0,134.4418,134.4518,134.0827,134.1525,13895.0
2025-01-22 15:10:00,134.46,134.68,134.41,134.67,17559.0,134.1126,134.3321,134.0628,134.3221,17559.0
2025-01-22 15:20:00,134.66,134.89,134.55,134.66,24570.0,134.3121,134.5415,134.2024,134.3121,24570.0
2025-01-22 15:30:00,134.66,134.72,134.5,134.66,25576.0,134.3121,134.372,134.1525,134.3121,25576.0
2025-01-22 15:40:00,134.66,135.0,134.64,134.99,33179.0,134.3121,134.6512,134.2922,134.6413,33179.0
2025-01-22 15:50:00,134.95,135.12,134.42,134.78,233912.0,134.6014,134.7709,134.0727,134.4318,233912.0
2025-01-23 09:30:00,132.31,132.62,130.42,130.73,73960.0,131.9682,132.2774,130.0831,130.3923,73960.0
2025-01-23 09:40:00,130.65,130.84,129.84,130.29,51256.0,130.3125,130.502,129.5046,129.9534,51256.0
2025-01-23 09:50:00,130.45,130.7,130.17,130.7,48892.0,130.113,130.3624,129.8337,130.3624,48892.0
2025-01-23 10:00:00,130.73,131.0,130.5,130.94,23672.0,130.3923,130.6616,130.1629,130.6017,23672.0
2025-01-23 10:10:00,130.96,131.1,130.62,131.05,35603.0,130.6217,130.7613,130.2826,130.7114,35603.0
2025-01-23 10:20:00,131.06,131.32,130.98,131.09,16096.0,130.7214,130.9807,130.6416,130.7513,16096.0
2025-01-23 10:30:00,131.0,131.07,130.66,130.68,41961.0,130.6616,130.7314,130.3225,130.3424,41961.0
2025-01-23 10:40:00,130.7,131.15,130.7,131.1,18067.0,130.3624,130.8112,130.3624,130.7613,18067.0
2025-01-23 10:50:00,131.1,131.29,130.82,130.86,36546.0,130.7613,130.9508,130.482,130.5219,36546.0
2025-01-23 11:00:00,130.91,131.25,130.48,130.5,18540.0,130.5718,130.9109,130.1429,130.1629,18540.0
2025-01-23 11:10:00,130.49,130.84,130.32,130.61,18786.0,130.1529,130.502,129.9833,130.2726,18786.0
2025-01-23 11:20:00,130.59,131.03,130.45,130.66,22258.0,130.2526,130.6915,130.113,130.3225,22258.0
2025-01-23 11:30:00,130.55,130.95,130.29,130.44,10728.0,130.2127,130.6117,129.9534,130.103,10728.0
2025-01-23 11:40:00,130.47,130.9,130.34,130.89,13941.0,130.1329,130.5618,130.0033,130.5519,13941.0
2025-01-23 11:50:00,130.88,130.88,130.36,130.5,15481.0,130.5419,130.5419,130.0232,130.1629,15481.0
2025-01-23 12:00:00,130.5,130.85,130.45,130.68,14880.0,130.1629,130.512,130.113,130.3424,14880.0
2025-01-23 12:10:00,130.81,130.81,130.45,130.75,25490.0,130.4721,130.4721,130.113,130.4122,25490.0
2025-01-23 12:20:00,130.78,130.9,130.52,130.52,9106.0,130.4421,130.5618,130.1828,130.1828,9106.0
2025-01-23 12:30:00,130.57,130.66,130.18,130.22,11410.0,130.2327,130.3225,129.8437,129.8836,11410.0
2025-01-23 12:40:00,130.22,130.26,130.02,130.17,10878.0,129.8836,129.9235,129.6841,129.8337,10878.0
2025-01-23 12:50:00,130.18,130.39,129.98,130.04,10464.0,129.8437,130.0532,129.6442,129.7041,10464.0
2025-01-23 13:00:00,129.99,130.16,129.95,130.08,9769.0,129.6542,129.8237,129.6143,129.744,9769.0
2025-01-23 13:10:00,130.02,130.59,129.96,130.33,18813.0,129.6841,130.2526,129.6243,129.9933,18813.0
2025-01-23 13:20:00,130.33,130.47,130.15,130.28,11368.0,129.9933,130.1329,129.8138,129.9434,11368.0
2025-01-23 13:30:00,130.28,130.4,130.23,130.28,12428.0,129.9434,130.0631,129.8936,129.9434,12428.0
2025-01-23 13:40:00,130.24,130.6,130.06,130.35,23330.0,129.9035,130.2626,129.724,130.0133,23330.0
2025-01-23 13:50:00,130.5,130.77,130.49,130.65,29237.0,130.1629,130.4322,130.1529,130.3125,29237.0
2025-01-23 14:00:00,130.64,131.11,130.57,130.82,34261.0,130.3025,130.7713,130.2327,130.482,34261.0
2025-01-23 14:10:00,130.82,130.93,130.65,130.87,18957.0,130.482,130.5918,130.3125,130.5319,18957.0
2025-01-23 14:20:00,130.88,130.96,130.77,130.96,13048.0,130.5419,130.6217,130.4322,130.6217,13048.0
2025-01-23 14:30:00,130.94,131.19,130.94,131.11,13235.0,130.6017,130.8511,130.6017,130.7713,13235.0
2025-01-23 14:40:00,131.11,131.29,131.11,131.28,6940.0,130.7713,130.9508,130.7713,130.9409,6940.0
2025-01-23 14:50:00,131.29,131.42,131.25,131.25,12310.0,130.9508,131.0805,130.9109,130.9109,12310.0
2025-01-23 15:00:00,131.24,131.41,131.23,131.35,9814.0,130.901,131.0705,130.891,131.0107,9814.0
2025-01-23 15:10:00,131.36,131.67,131.26,131.38,24575.0,131.0206,131.3298,130.9209,131.0406,24575.0
2025-01-23 15:20:00,131.34,131.39,130.96,130.97,16593.0,131.0007,131.0506,130.6217,130.6317,16593.0
2025-01-23 15:30:00,130.96,131.34,130.94,131.14,30376.0,130.6217,131.0007,130.6017,130.8012,30376.0
2025-01-23 15:40:00,131.15,131.15,130.85,130.92,28420.0,130.8112,130.8112,130.512,130.5818,28420.0
2025-01-23 15:50:00,130.94,131.89,130.92,131.82,151317.0,130.6017,131.5493,130.5818,131.4795,151317.0
2025-01-24 09:30:00,132.0,132.33,131.18,131.18,36055.0,131.659,131.9881,130.8411,130.8411,36055.0
2025-01-24 09:40:00,131.19,131.69,131.0,131.56,16936.0,130.8511,131.3498,130.6616,131.2201,16936.0
2025-01-24 09:50:00,131.76,131.76,131.06,131.11,26221.0,131.4196,131.4196,130.7214,130.7713,26221.0
2025-01-24 10:00:00,131.37,131.55,130.7,131.53,44630.0,131.0306,131.2102,130.3624,131.1902,44630.0
2025-01-24 10:10:00,131.47,131.59,131.14,131.37,19453.0,131.1304,131.2501,130.8012,131.0306,19453.0
2025-01-24 10:20:00,131.37,131.43,131.07,131.32,12176.0,131.0306,131.0905,130.7314,130.9807,12176.0
2025-01-24 10:30:00,131.28,131.28,130.64,130.69,38944.0,130.9409,130.9409,130.3025,130.3524,38944.0
2025-01-24 10:40:00,130.69,131.27,130.68,131.15,10994.0,130.3524,130.9309,130.3424,130.8112,10994.0
2025-01-24 10:50:00,131.06,131.3,130.64,131.1,18002.0,130.7214,130.9608,130.3025,130.7613,18002.0
2025-01-24 11:00:00,131.15,131.15,130.83,131.02,50777.0,130.8112,130.8112,130.492,130.6815,50777.0
2025-01-24 11:10:00,130.94,131.22,130.94,131.17,8027.0,130.6017,130.881,130.6017,130.8311,8027.0
2025-01-24 11:20:00,131.13,131.73,131.13,131.72,11435.0,130.7912,131.3897,130.7912,131.3797,11435.0
2025-01-24 11:30:00,131.73,131.79,131.58,131.62,10705.0,131.3897,131.4495,131.2401,131.28,10705.0
2025-01-24 11:40:00,131.67,131.92,131.67,131.77,9824.0,131.3298,131.5792,131.3298,131.4296,9824.0
2025-01-24 11:50:00,131.7,131.94,131.56,131.59,12783.0,131.3598,131.5991,131.2201,131.2501,12783.0
2025-01-24 12:00:00,131.55,131.7,131.45,131.48,9501.0,131.2102,131.3598,131.1104,131.1403,9501.0
2025-01-24 12:10:00,131.47,131.54,131.06,131.18,10629.0,131.1304,131.2002,130.7214,130.8411,10629.0
2025-01-24 12:20:00,131.18,131.3,130.86,130.9,12044.0,130.8411,130.9608,130.5219,130.5618,12044.0
2025-01-24 12:30:00,130.91,131.09,130.88,130.96,5627.0,130.5718,130.7513,130.5419,130.6217,5627.0
2025-01-24 12:40:00,130.91,131.01,130.77,130.87,7929.0,130.5718,130.6716,130.4322,130.5319,7929.0
2025-01-24 12:50:00,130.93,130.93,130.19,130.36,6865.0,130.5918,130.5918,129.8537,130.0232,6865.0
2025-01-24 13:00:00,130.24,130.44,130.15,130.34,7072.0,129.9035,130.103,129.8138,130.0033,7072.0
2025-01-24 13:10:00,130.33,130.44,130.13,130.44,10718.0,129.9933,130.103,129.7938,130.103,10718.0
2025-01-24 13:20:00,130.41,130.53,130.25,130.26,8234.0,130.0731,130.1928,129.9135,129.9235,8234.0
2025-01-24 13:30:00,130.33,130.39,130.12,130.19,13387.0,129.9933,130.0532,129.7838,129.8537,13387.0
2025-01-24 13:40:00,130.19,130.2,129.69,130.01,34032.0,129.8537,129.8636,129.355,129.6741,34032.0
2025-01-24 13:50:00,130.04,130.04,129.69,129.72,7376.0,129.7041,129.7041,129.355,129.3849,7376.0
2025-01-24 14:00:00,129.72,129.86,129.51,129.58,12655.0,129.3849,129.5245,129.1754,129.2452,12655.0
2025-01-24 14:10:00,129.53,129.58,129.39,129.42,16567.0,129.1954,129.2452,129.0557,129.0857,16567.0
2025-01-24 14:20:00,129.47,129.73,129.44,129.46,18790.0,129.1355,129.3949,129.1056,129.1256,18790.0
2025-01-24 14:30:00,129.51,129.61,129.37,129.39,12828.0,129.1754,129.2752,129.0358,129.0557,12828.0
2025-01-24 14:40:00,129.39,129.61,129.33,129.48,39762.0,129.0557,129.2752,128.9959,129.1455,39762.0
2025-01-24 14:50:00,129.37,129.9,129.37,129.61,23862.0,129.0358,129.5644,129.0358,129.2752,23862.0
2025-01-24 15:00:00,129.66,130.03,129.64,129.83,8504.0,129.325,129.6941,129.3051,129.4946,8504.0
2025-01-24 15:10:00,129.84,129.94,129.56,129.56,8022.0,129.5046,129.6043,129.2253,129.2253,8022.0
2025-01-24 15:20:00,129.49,129.64,129.27,129.27,14892.0,129.1555,129.3051,128.936,128.936,14892.0
2025-01-24 15:30:00,129.36,129.74,129.33,129.63,28509.0,129.0258,129.4048,128.9959,129.2951,28509.0
2025-01-24 15:40:00,129.6,129.88,129.29,129.36,36667.0,129.2652,129.5445,128.956,129.0258,36667.0
2025-01-24 15:50:00,129.4,130.17,129.36,129.9,307048.0,129.0657,129.8337,129.0258,129.5644,307048.0
2025-01-27 09:30:00,124.61,125.39,122.43,122.55,150480.0,124.2881,125.0661,122.1137,122.2334,150480.0
2025-01-27 09:40:00,122.56,124.03,122.47,123.24,66039.0,122.2434,123.7096,122.1536,122.9216,66039.0
2025-01-27 09:50:00,123.21,124.58,122.93,124.47,39635.0,122.8917,124.2582,122.6124,124.1484,39635.0
2025-01-27 10:00:00,124.5,124.59,123.21,123.48,61353.0,124.1784,124.2681,122.8917,123.161,61353.0
2025-01-27 10:10:00,123.41,123.66,122.18,122.38,50891.0,123.0912,123.3405,121.8644,122.0638,50891.0
2025-01-27 10:20:00,122.41,122.76,121.85,122.5,113769.0,122.0938,122.4429,121.5352,122.1835,113769.0
2025-01-27 10:30:00,122.55,123.2,122.04,122.14,46878.0,122.2334,122.8817,121.7247,121.8245,46878.0
2025-01-27 10:40:00,122.22,123.05,122.12,122.56,35173.0,121.9043,122.7321,121.8045,122.2434,35173.0
2025-01-27 10:50:00,122.54,122.65,121.83,121.92,37547.0,122.2234,122.3331,121.5153,121.605,37547.0
2025-01-27 11:00:00,121.92,122.09,121.02,121.13,55693.0,121.605,121.7746,120.7074,120.8171,55693.0
2025-01-27 11:10:00,121.13,121.23,120.25,120.79,125064.0,120.8171,120.9168,119.9393,120.478,125064.0
2025-01-27 11:20:00,120.67,120.8,119.09,119.95,104351.0,120.3583,120.4879,118.7823,119.6401,104351.0
2025-01-27 11:30:00,119.86,120.3,119.75,119.81,37518.0,119.5504,119.9892,119.4406,119.5005,37518.0
2025-01-27 11:40:00,119.81,120.26,119.24,119.96,64537.0,119.5005,119.9493,118.932,119.6501,64537.0
2025-01-27 11:50:00,119.94,119.94,119.35,119.36,25971.0,119.6301,119.6301,119.0417,119.0516,25971.0
2025-01-27 12:00:00,119.36,120.38,119.36,120.08,53312.0,119.0516,120.069,119.0516,119.7698,53312.0
2025-01-27 12:10:00,120.09,120.23,119.79,119.87,29027.0,119.7798,119.9194,119.4805,119.5603,29027.0
2025-01-27 12:20:00,119.85,120.01,119.65,119.68,36090.0,119.5404,119.7,119.3409,119.3708,36090.0
2025-01-27 12:30:00,119.7,120.11,119.6,119.62,39301.0,119.3908,119.7997,119.291,119.311,39301.0
2025-01-27 12:40:00,119.61,119.75,119.18,119.3,35062.0,119.301,119.4406,118.8721,118.9918,35062.0
2025-01-27 12:50:00,119.22,119.27,118.66,118.68,39807.0,118.912,118.9619,118.3535,118.3734,39807.0
2025-01-27 13:00:00,118.68,118.98,118.44,118.71,23238.0,118.3734,118.6726,118.134,118.4033,23238.0
2025-01-27 13:10:00,118.68,118.85,118.5,118.64,30108.0,118.3734,118.543,118.1939,118.3335,30108.0
2025-01-27 13:20:00,118.73,118.92,118.5,118.73,26292.0,118.4233,118.6128,118.1939,118.4233,26292.0
2025-01-27 13:30:00,118.72,119.25,118.67,119.0,44778.0,118.4133,118.9419,118.3634,118.6926,44778.0
2025-01-27 13:40:00,119.0,119.13,118.56,118.6,22547.0,118.6926,118.8222,118.2537,118.2936,22547.0
2025-01-27 13:50:00,118.58,118.98,118.39,118.4,24519.0,118.2737,118.6726,118.0842,118.0941,24519.0
2025-01-27 14:00:00,118.4,118.72,118.14,118.15,41465.0,118.0941,118.4133,117.8348,117.8448,41465.0
2025-01-27 14:10:00,118.19,118.57,118.17,118.49,26994.0,117.8847,118.2637,117.8647,118.1839,26994.0
2025-01-27 14:20:00,118.47,118.87,118.25,118.83,44225.0,118.1639,118.5629,117.9445,118.523,44225.0
2025-01-27 14:30:00,118.91,119.56,118.71,119.56,37024.0,118.6028,119.2511,118.4033,119.2511,37024.0
2025-01-27 14:40:00,119.58,119.58,118.85,118.9,46194.0,119.2711,119.2711,118.543,118.5928,46194.0
2025-01-27 14:50:00,118.9,119.08,118.65,119.08,70780.0,118.5928,118.7724,118.3435,118.7724,70780.0
2025-01-27 15:00:00,119.12,120.1,119.08,120.04,44230.0,118.8123,119.7897,118.7724,119.7299,44230.0
2025-01-27 15:10:00,119.99,120.38,119.89,120.07,53152.0,119.68,120.069,119.5803,119.7598,53152.0
2025-01-27 15:20:00,120.05,120.08,119.45,119.45,54590.0,119.7399,119.7698,119.1414,119.1414,54590.0
2025-01-27 15:30:00,119.5,120.4,119.5,120.18,48036.0,119.1913,120.089,119.1913,119.8695,48036.0
2025-01-27 15:40:00,120.14,120.54,119.81,120.31,67851.0,119.8296,120.2286,119.5005,119.9992,67851.0
2025-01-27 15:50:00,120.24,120.42,119.61,120.42,281761.0,119.9294,120.1089,119.301,120.1089,281761.0
2025-01-28 09:30:00,120.51,121.57,118.55,118.91,92729.0,120.1987,121.2559,118.2437,118.6028,92729.0
2025-01-28 09:40:00,119.09,119.81,118.73,119.81,17013.0,118.7823,119.5005,118.4233,119.5005,17013.0
2025-01-28 09:50:00,119.93,120.54,119.5,120.4,17190.0,119.6202,120.2286,119.1913,120.089,17190.0
2025-01-28 10:00:00,120.66,120.93,120.14,120.21,44237.0,120.3483,120.6176,119.8296,119.8995,44237.0
2025-01-28 10:10:00,120.23,120.47,119.83,120.07,84776.0,119.9194,120.1588,119.5204,119.7598,84776.0
2025-01-28 10:20:00,120.02,120.59,119.97,120.58,36406.0,119.7099,120.2785,119.6601,120.2685,36406.0
2025-01-28 10:30:00,120.51,120.75,120.08,120.21,24953.0,120.1987,120.4381,119.7698,119.8995,24953.0
2025-01-28 10:40:00,120.15,120.21,119.46,119.85,54553.0,119.8396,119.8995,119.1514,119.5404,54553.0
2025-01-28 10:50:00,119.88,120.16,119.46,120.15,27657.0,119.5703,119.8496,119.1514,119.8396,27657.0
2025-01-28 11:00:00,120.22,120.35,119.88,120.04,17490.0,119.9094,120.0391,119.5703,119.7299,17490.0
2025-01-28 11:10:00,120.0,120.16,119.46,119.5,17643.0,119.69,119.8496,119.1514,119.1913,17643.0
2025-01-28 11:20:00,119.57,119.7,118.97,119.06,30326.0,119.2611,119.3908,118.6627,118.7524,30326.0
2025-01-28 11:30:00,119.06,119.14,118.94,119.13,18825.0,118.7524,118.8322,118.6327,118.8222,18825.0
2025-01-28 11:40:00,119.19,119.3,118.81,119.26,9850.0,118.8821,118.9918,118.5031,118.9519,9850.0
2025-01-28 11:50:00,119.25,119.28,118.86,119.08,13414.0,118.9419,118.9719,118.5529,118.7724,13414.0
2025-01-28 12:00:00,119.07,119.78,119.07,119.6,48854.0,118.7624,119.4706,118.7624,119.291,48854.0
2025-01-28 12:10:00,119.6,120.18,119.47,120.17,9946.0,119.291,119.8695,119.1614,119.8596,9946.0
2025-01-28 12:20:00,120.2,120.49,120.07,120.13,15587.0,119.8895,120.1787,119.7598,119.8197,15587.0
2025-01-28 12:30:00,120.28,120.49,120.27,120.46,12537.0,119.9693,120.1787,119.9593,120.1488,12537.0
2025-01-28 12:40:00,120.47,120.47,120.09,120.42,22733.0,120.1588,120.1588,119.7798,120.1089,22733.0
2025-01-28 12:50:00,120.54,120.61,120.31,120.36,20223.0,120.2286,120.2984,119.9992,120.0491,20223.0
2025-01-28 13:00:00,120.34,120.71,120.19,120.43,28759.0,120.0291,120.3982,119.8795,120.1189,28759.0
2025-01-28 13:10:00,120.5,120.72,120.39,120.72,7639.0,120.1887,120.4081,120.079,120.4081,7639.0
2025-01-28 13:20:00,120.67,120.77,120.54,120.73,18235.0,120.3583,120.458,120.2286,120.4181,18235.0
2025-01-28 13:30:00,120.75,120.95,120.71,120.79,16915.0,120.4381,120.6375,120.3982,120.478,16915.0
2025-01-28 13:40:00,120.8,120.9,120.62,120.87,15118.0,120.4879,120.5877,120.3084,120.5577,15118.0
2025-01-28 13:50:00,120.89,120.99,120.76,120.78,9683.0,120.5777,120.6774,120.448,120.468,9683.0
2025-01-28 14:00:00,120.78,120.78,120.55,120.61,32783.0,120.468,120.468,120.2386,120.2984,32783.0
2025-01-28 14:10:00,120.57,120.81,120.55,120.8,15923.0,120.2585,120.4979,120.2386,120.4879,15923.0
2025-01-28 14:20:00,120.78,121.0,120.75,120.77,11479.0,120.468,120.6874,120.4381,120.458,11479.0
2025-01-28 14:30:00,120.77,121.32,120.76,121.32,10870.0,120.458,121.0066,120.448,121.0066,10870.0
2025-01-28 14:40:00,121.34,122.2,121.34,122.2,25205.0,121.0265,121.8843,121.0265,121.8843,25205.0
2025-01-28 14:50:00,122.13,122.36,122.0,122.21,27664.0,121.8145,122.0439,121.6848,121.8943,27664.0
2025-01-28 15:00:00,122.27,122.4,122.07,122.26,26295.0,121.9541,122.0838,121.7546,121.9442,26295.0
2025-01-28 15:10:00,122.23,122.31,122.07,122.27,21533.0,121.9142,121.994,121.7546,121.9541,21533.0
2025-01-28 15:20:00,122.27,123.07,122.14,123.03,60286.0,121.9541,122.7521,121.8245,122.7122,60286.0
2025-01-28 15:30:00,122.97,123.17,122.56,122.57,64404.0,122.6523,122.8518,122.2434,122.2534,64404.0
2025-01-28 15:40:00,122.53,122.63,121.96,122.16,56706.0,122.2135,122.3132,121.6449,121.8444,56706.0
2025-01-28 15:50:00,122.22,122.33,121.78,122.08,153527.0,121.9043,122.014,121.4654,121.7646,153527.0
2025-01-29 09:30:00,122.9,123.51,121.74,123.05,91220.0,122.5825,123.1909,121.4255,122.7321,91220.0
2025-01-29 09:40:00,122.64,123.14,122.1,122.23,70924.0,122.3232,122.8219,121.7846,121.9142,70924.0
2025-01-29 09:50:00,122.23,122.64,122.06,122.26,28503.0,121.9142,122.3232,121.7447,121.9442,28503.0
2025-01-29 10:00:00,122.36,123.4,122.35,123.27,40471.0,122.0439,123.0812,122.0339,122.9515,40471.0
2025-01-29 10:10:00,123.27,123.46,122.6,122.84,40624.0,122.9515,123.1411,122.2833,122.5227,40624.0
2025-01-29 10:20:00,122.75,122.77,122.14,122.49,43825.0,122.4329,122.4528,121.8245,122.1736,43825.0
2025-01-29 10:30:00,122.49,122.59,122.04,122.17,16139.0,122.1736,122.2733,121.7247,121.8544,16139.0
2025-01-29 10:40:00,122.17,122.27,121.66,122.18,38184.0,121.8544,121.9541,121.3457,121.8644,38184.0
2025-01-29 10:50:00,122.24,122.46,121.97,122.09,13938.0,121.9242,122.1436,121.6549,121.7746,13938.0
2025-01-29 11:00:00,122.09,122.59,122.0,122.23,27196.0,121.7746,122.2733,121.6848,121.9142,27196.0
2025-01-29 11:10:00,122.23,122.59,122.07,122.09,10225.0,121.9142,122.2733,121.7546,121.7746,10225.0
2025-01-29 11:20:00,122.12,122.25,121.94,121.96,21646.0,121.8045,121.9342,121.625,121.6449,21646.0
2025-01-29 11:30:00,121.97,122.19,121.79,121.98,26608.0,121.6549,121.8743,121.4754,121.6649,26608.0
2025-01-29 11:40:00,122.1,122.2,121.82,122.08,16820.0,121.7846,121.8843,121.5053,121.7646,16820.0
2025-01-29 11:50:00,122.06,122.26,121.92,122.11,14033.0,121.7447,121.9442,121.605,121.7945,14033.0
2025-01-29 12:00:00,122.15,122.46,122.15,122.27,14915.0,121.8344,122.1436,121.8344,121.9541,14915.0
2025-01-29 12:10:00,122.27,122.41,122.11,122.41,15437.0,121.9541,122.0938,121.7945,122.0938,15437.0
2025-01-29 12:20:00,122.37,122.54,122.33,122.35,18510.0,122.0539,122.2234,122.014,122.0339,18510.0
2025-01-29 12:30:00,122.4,122.81,122.3,122.3,18853.0,122.0838,122.4927,121.9841,121.9841,18853.0
2025-01-29 12:40:00,122.29,122.6,122.25,122.55,30628.0,121.9741,122.2833,121.9342,122.2334,30628.0
2025-01-29 12:50:00,122.56,122.59,122.4,122.41,17757.0,122.2434,122.2733,122.0838,122.0938,17757.0
2025-01-29 13:00:00,122.47,122.53,121.59,122.23,30237.0,122.1536,122.2135,121.2759,121.9142,30237.0
2025-01-29 13:10:00,122.16,122.37,121.99,122.28,15871.0,121.8444,122.0539,121.6749,121.9641,15871.0
2025-01-29 13:20:00,122.23,122.3,122.03,122.23,22260.0,121.9142,121.9841,121.7147,121.9142,22260.0
2025-01-29 13:30:00,122.24,122.45,121.85,121.85,18505.0,121.9242,122.1337,121.5352,121.5352,18505.0
2025-01-29 13:40:00,121.82,121.98,121.78,121.92,20803.0,121.5053,121.6649,121.4654,121.605,20803.0
2025-01-29 13:50:00,121.86,121.95,121.71,121.76,12127.0,121.5452,121.635,121.3956,121.4454,12127.0
2025-01-29 14:00:00,121.71,121.71,121.11,121.43,23422.0,121.3956,121.3956,120.7971,121.1163,23422.0
2025-01-29 14:10:00,121.47,121.47,120.94,121.07,20554.0,121.1562,121.1562,120.6276,120.7572,20554.0
2025-01-29 14:20:00,121.06,121.41,121.04,121.27,16147.0,120.7473,121.0964,120.7273,120.9567,16147.0
2025-01-29 14:30:00,121.22,121.85,121.09,121.68,29090.0,120.9068,121.5352,120.7772,121.3657,29090.0
2025-01-29 14:40:00,121.62,122.46,121.6,122.02,36371.0,121.3058,122.1436,121.2859,121.7048,36371.0
2025-01-29 14:50:00,122.1,122.32,121.76,121.92,76288.0,121.7846,122.004,121.4454,121.605,76288.0
2025-01-29 15:00:00,121.98,122.12,121.42,121.72,17522.0,121.6649,121.8045,121.1063,121.4055,17522.0
2025-01-29 15:10:00,121.72,121.98,121.48,121.81,28101.0,121.4055,121.6649,121.1662,121.4953,28101.0
2025-01-29 15:20:00,121.83,122.56,121.83,122.47,32787.0,121.5153,122.2434,121.5153,122.1536,32787.0
2025-01-29 15:30:00,122.5,122.61,121.96,122.03,39382.0,122.1835,122.2933,121.6449,121.7147,39382.0
2025-01-29 15:40:00,122.04,122.4,121.99,122.39,48942.0,121.7247,122.0838,121.6749,122.0738,48942.0
2025-01-29 15:50:00,122.39,122.39,121.49,122.06,262896.0,122.0738,122.0738,121.1761,121.7447,262896.0
2025-01-30 09:30:00,102.15,109.24,100.77,109.0,932051.0,101.8861,108.9578,100.5097,108.7184,932051.0
2025-01-30 09:40:00,109.0,109.54,106.25,107.2,314911.0,108.7184,109.257,105.9755,106.9231,314911.0
2025-01-30 09:50:00,107.2,109.0,106.83,108.77,423385.0,106.9231,108.7184,106.554,108.489,423385.0
2025-01-30 10:00:00,108.84,112.0,108.18,111.73,613124.0,108.5588,111.7107,107.9005,111.4414,613124.0
2025-01-30 10:10:00,111.73,112.0,110.04,110.57,160785.0,111.4414,111.7107,109.7557,110.2844,160785.0
2025-01-30 10:20:00,110.56,110.91,109.8,110.39,96078.0,110.2744,110.6235,109.5163,110.1048,96078.0
2025-01-30 10:30:00,110.4,110.4,109.36,109.97,88884.0,110.1148,110.1148,109.0775,109.6859,88884.0
2025-01-30 10:40:00,109.91,110.49,109.51,109.51,120344.0,109.6261,110.2046,109.2271,109.2271,120344.0
2025-01-30 10:50:00,109.51,110.23,109.16,109.63,195100.0,109.2271,109.9452,108.878,109.3468,195100.0
2025-01-30 11:00:00,109.63,111.66,109.6,111.09,158718.0,109.3468,111.3715,109.3169,110.803,158718.0
2025-01-30 11:10:00,111.18,112.07,110.93,111.42,68102.0,110.8928,111.7805,110.6434,111.1322,68102.0
2025-01-30 11:20:00,111.5,113.38,111.5,113.26,91462.0,111.212,113.0871,111.212,112.9674,91462.0
2025-01-30 11:30:00,113.26,113.4,112.72,112.94,87756.0,112.9674,113.107,112.4288,112.6482,87756.0
2025-01-30 11:40:00,113.1,113.95,112.89,113.88,129991.0,112.8078,113.6556,112.5984,113.5858,129991.0
2025-01-30 11:50:00,113.88,114.8,113.87,114.72,77595.0,113.5858,114.5034,113.5758,114.4236,77595.0
2025-01-30 12:00:00,114.74,114.76,113.48,113.56,73036.0,114.4436,114.4635,113.1868,113.2666,73036.0
2025-01-30 12:10:00,113.56,114.09,113.42,113.54,59953.0,113.2666,113.7953,113.127,113.2467,59953.0
2025-01-30 12:20:00,113.53,114.38,113.48,114.17,46840.0,113.2367,114.0845,113.1868,113.8751,46840.0
2025-01-30 12:30:00,114.13,114.42,113.91,114.33,32275.0,113.8352,114.1244,113.6157,114.0346,32275.0
2025-01-30 12:40:00,114.33,114.78,114.03,114.78,24826.0,114.0346,114.4835,113.7354,114.4835,24826.0
2025-01-30 12:50:00,114.87,116.0,114.75,115.48,350915.0,114.5732,115.7003,114.4536,115.1817,350915.0
2025-01-30 13:00:00,115.48,115.48,115.05,115.16,23508.0,115.1817,115.1817,114.7528,114.8625,23508.0
2025-01-30 13:10:00,115.13,115.61,114.91,115.43,39363.0,114.8326,115.3113,114.6131,115.1318,39363.0
2025-01-30 13:20:00,115.42,115.43,114.89,114.9,27104.0,115.1218,115.1318,114.5932,114.6032,27104.0
2025-01-30 13:30:00,114.89,115.34,114.77,115.22,30881.0,114.5932,115.042,114.4735,114.9223,30881.0
2025-01-30 13:40:00,115.23,115.57,114.9,115.28,45809.0,114.9323,115.2714,114.6032,114.9822,45809.0
2025-01-30 13:50:00,115.27,115.39,115.01,115.12,30098.0,114.9722,115.0919,114.7129,114.8226,30098.0
2025-01-30 14:00:00,115.12,115.28,115.01,115.28,30566.0,114.8226,114.9822,114.7129,114.9822,30566.0
2025-01-30 14:10:00,115.27,115.35,115.06,115.15,21803.0,114.9722,115.052,114.7628,114.8525,21803.0
2025-01-30 14:20:00,115.15,115.3,115.05,115.22,28669.0,114.8525,115.0021,114.7528,114.9223,28669.0
2025-01-30 14:30:00,115.27,115.27,114.62,115.02,27415.0,114.9722,114.9722,114.3239,114.7229,27415.0
2025-01-30 14:40:00,115.01,115.56,114.97,115.38,49923.0,114.7129,115.2615,114.673,115.0819,49923.0
2025-01-30 14:50:00,115.32,115.97,115.29,115.6,30411.0,115.0221,115.6704,114.9922,115.3014,30411.0
2025-01-30 15:00:00,115.64,116.52,115.61,116.16,46305.0,115.3413,116.219,115.3113,115.8599,46305.0
2025-01-30 15:10:00,116.24,117.46,116.15,117.28,47998.0,115.9397,117.1566,115.8499,116.977,47998.0
2025-01-30 15:20:00,117.26,117.36,116.47,116.88,62250.0,116.9571,117.0568,116.1691,116.5781,62250.0
2025-01-30 15:30:00,116.79,117.0,115.94,115.97,62116.0,116.4883,116.6977,115.6405,115.6704,62116.0
2025-01-30 15:40:00,115.94,115.94,114.36,114.51,192053.0,115.6405,115.6405,114.0646,114.2142,192053.0
2025-01-30 15:50:00,114.47,115.22,114.22,115.07,481091.0,114.1743,114.9223,113.9249,114.7727,481091.0
2025-01-31 09:30:00,113.79,115.23,111.16,113.55,138792.0,113.496,114.9323,110.8728,113.2567,138792.0
2025-01-31 09:40:00,113.27,115.29,113.27,114.75,38602.0,112.9774,114.9922,112.9774,114.4536,38602.0
2025-01-31 09:50:00,114.88,116.0,114.12,115.41,56076.0,114.5832,115.7003,113.8252,115.1119,56076.0
2025-01-31 10:00:00,115.56,116.34,115.3,116.01,50940.0,115.2615,116.0394,115.0021,115.7103,50940.0
2025-01-31 10:10:00,116.02,116.84,115.74,116.77,77798.0,115.7203,116.5382,115.441,116.4683,77798.0
2025-01-31 10:20:00,116.74,118.1,116.49,118.1,120003.0,116.4384,117.7949,116.1891,117.7949,120003.0
2025-01-31 10:30:00,118.15,118.73,117.47,117.48,75949.0,117.8448,118.4233,117.1665,117.1765,75949.0
2025-01-31 10:40:00,117.54,117.98,117.15,117.21,63239.0,117.2363,117.6752,116.8474,116.9072,63239.0
2025-01-31 10:50:00,117.21,117.82,117.15,117.38,28959.0,116.9072,117.5156,116.8474,117.0768,28959.0
2025-01-31 11:00:00,117.37,117.41,116.68,116.72,36478.0,117.0668,117.1067,116.3786,116.4185,36478.0
2025-01-31 11:10:00,116.76,117.75,116.76,117.25,53366.0,116.4584,117.4458,116.4584,116.9471,53366.0
2025-01-31 11:20:00,117.25,117.44,116.93,117.09,28982.0,116.9471,117.1366,116.6279,116.7875,28982.0
2025-01-31 11:30:00,117.04,117.41,116.95,117.15,33771.0,116.7376,117.1067,116.6479,116.8474,33771.0
2025-01-31 11:40:00,117.24,117.3,116.74,117.0,16754.0,116.9371,116.997,116.4384,116.6977,16754.0
2025-01-31 11:50:00,116.95,117.58,116.9,117.56,23179.0,116.6479,117.2762,116.598,117.2563,23179.0
2025-01-31 12:00:00,117.41,117.61,117.22,117.55,49482.0,117.1067,117.3062,116.9172,117.2463,49482.0
2025-01-31 12:10:00,117.55,118.05,117.49,117.85,54486.0,117.2463,117.745,117.1865,117.5455,54486.0
2025-01-31 12:20:00,117.93,118.22,117.69,118.2,18619.0,117.6253,117.9146,117.386,117.8946,18619.0
2025-01-31 12:30:00,118.13,118.51,118.13,118.44,21320.0,117.8248,118.2038,117.8248,118.134,21320.0
2025-01-31 12:40:00,118.44,118.58,118.27,118.37,18927.0,118.134,118.2737,117.9645,118.0642,18927.0
2025-01-31 12:50:00,118.37,118.83,118.28,118.76,14280.0,118.0642,118.523,117.9744,118.4532,14280.0
2025-01-31 13:00:00,118.78,118.89,118.56,118.64,13963.0,118.4731,118.5829,118.2537,118.3335,13963.0
2025-01-31 13:10:00,118.57,118.57,117.68,117.71,14639.0,118.2637,118.2637,117.376,117.4059,14639.0
2025-01-31 13:20:00,117.67,117.73,116.95,117.0,16829.0,117.366,117.4259,116.6479,116.6977,16829.0
2025-01-31 13:30:00,116.99,117.0,115.5,116.04,32638.0,116.6878,116.6977,115.2016,115.7402,32638.0
2025-01-31 13:40:00,116.01,116.57,116.01,116.27,26244.0,115.7103,116.2689,115.7103,115.9696,26244.0
2025-01-31 13:50:00,116.36,116.59,116.07,116.16,21191.0,116.0594,116.2888,115.7701,115.8599,21191.0
2025-01-31 14:00:00,116.16,116.66,115.95,116.16,20491.0,115.8599,116.3586,115.6505,115.8599,20491.0
2025-01-31 14:10:00,116.16,116.79,116.15,116.33,28339.0,115.8599,116.4883,115.8499,116.0295,28339.0
2025-01-31 14:20:00,116.27,116.29,115.98,116.15,31098.0,115.9696,115.9896,115.6804,115.8499,31098.0
2025-01-31 14:30:00,116.2,116.37,116.01,116.12,51945.0,115.8998,116.0694,115.7103,115.82,51945.0
2025-01-31 14:40:00,116.17,116.18,115.55,115.81,18787.0,115.8699,115.8799,115.2515,115.5108,18787.0
2025-01-31 14:50:00,115.84,116.95,115.84,116.69,33612.0,115.5407,116.6479,115.5407,116.3885,33612.0
2025-01-31 15:00:00,116.66,116.69,116.12,116.16,51882.0,116.3586,116.3885,115.82,115.8599,51882.0
2025-01-31 15:10:00,116.16,116.31,115.74,115.76,26016.0,115.8599,116.0095,115.441,115.4609,26016.0
2025-01-31 15:20:00,115.79,115.88,115.49,115.66,32903.0,115.4909,115.5806,115.1916,115.3612,32903.0
2025-01-31 15:30:00,115.72,116.15,115.58,115.63,36305.0,115.4211,115.8499,115.2814,115.3313,36305.0
2025-01-31 15:40:00,115.64,116.19,115.45,115.94,83005.0,115.3413,115.8898,115.1517,115.6405,83005.0
2025-01-31 15:50:00,115.97,116.38,115.58,115.81,311487.0,115.6704,116.0793,115.2814,115.5108,311487.0
2025-02-03 09:30:00,112.58,113.07,111.77,112.2,79413.0,112.2892,112.7779,111.4813,111.9101,79413.0
2025-02-03 09:40:00,112.12,112.44,110.58,110.7,74553.0,111.8304,112.1495,110.2943,110.414,74553.0
2025-02-03 09:50:00,110.71,110.91,109.67,110.2,123328.0,110.424,110.6235,109.3867,109.9153,123328.0
2025-02-03 10:00:00,110.13,110.52,109.91,110.24,56457.0,109.8455,110.2345,109.6261,109.9552,56457.0
2025-02-03 10:10:00,110.05,110.17,109.68,110.0,37001.0,109.7657,109.8854,109.3967,109.7158,37001.0
2025-02-03 10:20:00,109.95,112.24,109.84,112.03,137058.0,109.666,111.95,109.5562,111.7406,137058.0
2025-02-03 10:30:00,111.96,112.39,111.7,112.29,60674.0,111.6708,112.0997,111.4114,111.9999,60674.0
2025-02-03 10:40:00,112.2,113.12,112.04,112.67,26122.0,111.9101,112.8278,111.7506,112.3789,26122.0
2025-02-03 10:50:00,112.69,113.08,112.12,112.19,46821.0,112.3989,112.7879,111.8304,111.9002,46821.0
2025-02-03 11:00:00,112.1,112.41,111.57,112.05,46380.0,111.8104,112.1196,111.2818,111.7605,46380.0
2025-02-03 11:10:00,112.05,112.35,111.57,112.04,14783.0,111.7605,112.0598,111.2818,111.7506,14783.0
2025-02-03 11:20:00,111.95,112.16,111.59,111.73,37117.0,111.6608,111.8702,111.3017,111.4414,37117.0
2025-02-03 11:30:00,111.73,111.98,111.61,111.88,26227.0,111.4414,111.6907,111.3217,111.591,26227.0
2025-02-03 11:40:00,111.89,111.95,111.52,111.56,17878.0,111.6009,111.6608,111.2319,111.2718,17878.0
2025-02-03 11:50:00,111.56,111.94,111.07,111.22,23107.0,111.2718,111.6508,110.7831,110.9327,23107.0
2025-02-03 12:00:00,111.17,111.55,111.1,111.55,13594.0,110.8828,111.2618,110.813,111.2618,13594.0
2025-02-03 12:10:00,111.59,111.64,111.25,111.38,19637.0,111.3017,111.3516,110.9626,111.0923,19637.0
2025-02-03 12:20:00,111.45,111.75,111.21,111.21,18632.0,111.1621,111.4613,110.9227,110.9227,18632.0
2025-02-03 12:30:00,111.18,111.34,111.02,111.18,26803.0,110.8928,111.0524,110.7332,110.8928,26803.0
2025-02-03 12:40:00,111.23,111.26,111.0,111.18,16339.0,110.9426,110.9726,110.7132,110.8928,16339.0
2025-02-03 12:50:00,111.25,111.63,111.08,111.54,29887.0,110.9626,111.3416,110.793,111.2518,29887.0
2025-02-03 13:00:00,111.49,112.35,111.45,111.88,50534.0,111.202,112.0598,111.1621,111.591,50534.0
2025-02-03 13:10:00,111.8,112.42,111.8,111.97,29916.0,111.5112,112.1296,111.5112,111.6807,29916.0
2025-02-03 13:20:00,111.93,112.06,111.69,111.72,24597.0,111.6408,111.7705,111.4015,111.4314,24597.0
2025-02-03 13:30:00,111.75,112.16,111.66,112.07,28253.0,111.4613,111.8702,111.3715,111.7805,28253.0
2025-02-03 13:40:00,112.07,112.22,111.82,112.1,31804.0,111.7805,111.9301,111.5311,111.8104,31804.0
2025-02-03 13:50:00,112.14,112.32,112.08,112.14,13382.0,111.8503,112.0298,111.7905,111.8503,13382.0
2025-02-03 14:00:00,112.08,112.36,112.07,112.18,18204.0,111.7905,112.0697,111.7805,111.8902,18204.0
2025-02-03 14:10:00,112.18,112.79,112.18,112.66,20864.0,111.8902,112.4986,111.8902,112.369,20864.0
2025-02-03 14:20:00,112.67,112.77,112.54,112.62,17920.0,112.3789,112.4787,112.2493,112.3291,17920.0
2025-02-03 14:30:00,112.69,113.09,112.61,112.83,33054.0,112.3989,112.7978,112.3191,112.5385,33054.0
2025-02-03 14:40:00,113.01,113.01,112.65,112.72,25079.0,112.7181,112.7181,112.359,112.4288,25079.0
2025-02-03 14:50:00,112.71,112.73,112.11,112.23,46785.0,112.4188,112.4388,111.8204,111.9401,46785.0
2025-02-03 15:00:00,112.25,112.39,112.1,112.1,28171.0,111.96,112.0997,111.8104,111.8104,28171.0
2025-02-03 15:10:00,112.08,112.16,111.85,112.11,34120.0,111.7905,111.8702,111.561,111.8204,34120.0
2025-02-03 15:20:00,112.11,112.19,111.96,111.99,33028.0,111.8204,111.9002,111.6708,111.7007,33028.0
2025-02-03 15:30:00,111.99,112.13,111.81,111.9,56339.0,111.7007,111.8403,111.5212,111.6109,56339.0
2025-02-03 15:40:00,111.87,111.94,111.27,111.35,73154.0,111.581,111.6508,110.9825,111.0623,73154.0
2025-02-03 15:50:00,111.37,111.66,111.04,111.04,339609.0,111.0823,111.3715,110.7531,110.7531,339609.0
2025-02-04 09:30:00,111.49,111.98,110.95,111.12,60892.0,111.202,111.6907,110.6634,110.8329,60892.0
2025-02-04 09:40:00,111.05,111.12,110.52,110.55,42069.0,110.7631,110.8329,110.2345,110.2644,42069.0
2025-02-04 09:50:00,110.66,111.36,110.5,111.14,26348.0,110.3741,111.0723,110.2145,110.8529,26348.0
2025-02-04 10:00:00,111.11,112.49,111.11,112.18,25710.0,110.823,112.1994,110.823,111.8902,25710.0
2025-02-04 10:10:00,112.24,112.29,111.78,112.08,12475.0,111.95,111.9999,111.4912,111.7905,12475.0
2025-02-04 10:20:00,112.08,112.08,111.48,111.67,14197.0,111.7905,111.7905,111.192,111.3815,14197.0
2025-02-04 10:30:00,111.67,111.98,111.59,111.71,15139.0,111.3815,111.6907,111.3017,111.4214,15139.0
2025-02-04 10:40:00,111.68,111.68,111.42,111.62,24719.0,111.3915,111.3915,111.1322,111.3316,24719.0
2025-02-04 10:50:00,111.5,111.88,111.36,111.42,27183.0,111.212,111.591,111.0723,111.1322,27183.0
2025-02-04 11:00:00,111.42,111.7,111.41,111.59,14476.0,111.1322,111.4114,111.1222,111.3017,14476.0
2025-02-04 11:10:00,111.56,111.58,111.22,111.55,15239.0,111.2718,111.2917,110.9327,111.2618,15239.0
2025-02-04 11:20:00,111.55,111.57,111.17,111.22,13119.0,111.2618,111.2818,110.8828,110.9327,13119.0
2025-02-04 11:30:00,111.27,111.45,111.09,111.39,8754.0,110.9825,111.1621,110.803,111.1022,8754.0
2025-02-04 11:40:00,111.41,111.41,111.18,111.31,15208.0,111.1222,111.1222,110.8928,111.0224,15208.0
2025-02-04 11:50:00,111.26,111.42,111.14,111.14,7279.0,110.9726,111.1322,110.8529,110.8529,7279.0
2025-02-04 12:00:00,111.17,111.23,110.57,110.57,29084.0,110.8828,110.9426,110.2844,110.2844,29084.0
2025-02-04 12:10:00,110.57,110.93,110.4,110.4,44346.0,110.2844,110.6434,110.1148,110.1148,44346.0
2025-02-04 12:20:00,110.43,110.61,110.15,110.16,20808.0,110.1447,110.3243,109.8654,109.8754,20808.0
2025-02-04 12:30:00,110.1,110.46,110.03,110.37,16175.0,109.8156,110.1746,109.7457,110.0849,16175.0
2025-02-04 12:40:00,110.34,110.64,110.23,110.51,35277.0,110.0549,110.3542,109.9452,110.2245,35277.0
2025-02-04 12:50:00,110.52,110.79,110.44,110.78,12928.0,110.2345,110.5038,110.1547,110.4938,12928.0
2025-02-04 13:00:00,110.73,110.77,110.51,110.7,11836.0,110.4439,110.4838,110.2245,110.414,11836.0
2025-02-04 13:10:00,110.7,110.99,110.65,110.98,20808.0,110.414,110.7033,110.3641,110.6933,20808.0
2025-02-04 13:20:00,111.0,111.16,110.92,111.04,11968.0,110.7132,110.8728,110.6335,110.7531,11968.0
2025-02-04 13:30:00,111.04,111.17,110.97,111.03,8276.0,110.7531,110.8828,110.6833,110.7432,8276.0
2025-02-04 13:40:00,111.01,111.11,111.01,111.01,10719.0,110.7232,110.823,110.7232,110.7232,10719.0
2025-02-04 13:50:00,111.0,111.05,110.8,110.83,9886.0,110.7132,110.7631,110.5138,110.5437,9886.0
2025-02-04 14:00:00,110.81,111.0,110.68,110.99,10052.0,110.5237,110.7132,110.3941,110.7033,10052.0
2025-02-04 14:10:00,111.02,111.2,110.97,111.2,9907.0,110.7332,110.9127,110.6833,110.9127,9907.0
2025-02-04 14:20:00,111.18,111.55,111.01,111.55,32801.0,110.8928,111.2618,110.7232,111.2618,32801.0
2025-02-04 14:30:00,111.5,111.61,111.37,111.43,35753.0,111.212,111.3217,111.0823,111.1421,35753.0
2025-02-04 14:40:00,111.41,111.44,110.93,111.03,28678.0,111.1222,111.1521,110.6434,110.7432,28678.0
2025-02-04 14:50:00,110.98,111.08,110.69,110.76,16397.0,110.6933,110.793,110.404,110.4739,16397.0
2025-02-04 15:00:00,110.7,111.02,110.65,110.95,17626.0,110.414,110.7332,110.3641,110.6634,17626.0
2025-02-04 15:10:00,111.0,111.0,110.74,110.81,20687.0,110.7132,110.7132,110.4539,110.5237,20687.0
2025-02-04 15:20:00,110.8,110.87,110.71,110.75,25777.0,110.5138,110.5836,110.424,110.4639,25777.0
2025-02-04 15:30:00,110.74,111.05,110.67,111.01,29104.0,110.4539,110.7631,110.3841,110.7232,29104.0
2025-02-04 15:40:00,111.01,111.09,110.78,110.81,36873.0,110.7232,110.803,110.4938,110.5237,36873.0
2025-02-04 15:50:00,110.78,111.7,110.66,111.65,200949.0,110.4938,111.4114,110.3741,111.3616,200949.0
2025-02-05 09:30:00,110.77,111.36,110.64,111.0,39190.0,110.4838,111.0723,110.3542,110.7132,39190.0
2025-02-05 09:40:00,110.9,111.48,110.52,111.32,11899.0,110.6135,111.192,110.2345,111.0324,11899.0
2025-02-05 09:50:00,111.22,111.36,110.83,111.36,32038.0,110.9327,111.0723,110.5437,111.0723,32038.0
2025-02-05 10:00:00,111.39,111.7,111.06,111.1,27020.0,111.1022,111.4114,110.7731,110.813,27020.0
2025-02-05 10:10:00,111.06,111.79,111.01,111.68,17873.0,110.7731,111.5012,110.7232,111.3915,17873.0
2025-02-05 10:20:00,111.74,112.19,111.61,112.0,17886.0,111.4513,111.9002,111.3217,111.7107,17886.0
2025-02-05 10:30:00,112.01,112.11,111.74,111.88,21640.0,111.7206,111.8204,111.4513,111.591,21640.0
2025-02-05 10:40:00,111.83,112.32,111.83,112.25,10461.0,111.5411,112.0298,111.5411,111.96,10461.0
2025-02-05 10:50:00,112.17,112.19,111.93,112.05,14848.0,111.8802,111.9002,111.6408,111.7605,14848.0
2025-02-05 11:00:00,112.07,112.34,111.88,112.34,10766.0,111.7805,112.0498,111.591,112.0498,10766.0
2025-02-05 11:10:00,112.34,112.34,112.0,112.03,11387.0,112.0498,112.0498,111.7107,111.7406,11387.0
2025-02-05 11:20:00,112.03,112.28,111.97,112.26,9133.0,111.7406,111.9899,111.6807,111.97,9133.0
2025-02-05 11:30:00,112.22,112.51,112.16,112.46,23177.0,111.9301,112.2193,111.8702,112.1695,23177.0
2025-02-05 11:40:00,112.49,112.76,112.28,112.64,33143.0,112.1994,112.4687,111.9899,112.349,33143.0
2025-02-05 11:50:00,112.69,113.16,112.59,112.76,39380.0,112.3989,112.8677,112.2991,112.4687,39380.0
2025-02-05 12:00:00,112.78,112.93,112.58,112.58,31273.0,112.4886,112.6383,112.2892,112.2892,31273.0
2025-02-05 12:10:00,112.67,112.72,112.4,112.43,27694.0,112.3789,112.4288,112.1096,112.1395,27694.0
2025-02-05 12:20:00,112.42,112.48,112.26,112.4,46834.0,112.1296,112.1894,111.97,112.1096,46834.0
2025-02-05 12:30:00,112.45,112.51,112.24,112.27,27623.0,112.1595,112.2193,111.95,111.98,27623.0
2025-02-05 12:40:00,112.27,112.47,112.14,112.4,10385.0,111.98,112.1794,111.8503,112.1096,10385.0
2025-02-05 12:50:00,112.4,112.42,112.21,112.4,14056.0,112.1096,112.1296,111.9201,112.1096,14056.0
2025-02-05 13:00:00,112.4,112.63,112.4,112.48,15241.0,112.1096,112.339,112.1096,112.1894,15241.0
2025-02-05 13:10:00,112.45,112.57,112.37,112.49,16325.0,112.1595,112.2792,112.0797,112.1994,16325.0
2025-02-05 13:20:00,112.52,112.58,112.23,112.34,15940.0,112.2293,112.2892,111.9401,112.0498,15940.0
2025-02-05 13:30:00,112.37,112.7,112.3,112.66,26437.0,112.0797,112.4089,112.0099,112.369,26437.0
2025-02-05 13:40:00,112.69,112.77,112.49,112.58,18193.0,112.3989,112.4787,112.1994,112.2892,18193.0
2025-02-05 13:50:00,112.58,112.62,112.46,112.61,17229.0,112.2892,112.3291,112.1695,112.3191,17229.0
2025-02-05 14:00:00,112.59,112.79,112.59,112.78,13321.0,112.2991,112.4986,112.2991,112.4886,13321.0
2025-02-05 14:10:00,112.74,112.8,112.65,112.72,16966.0,112.4487,112.5086,112.359,112.4288,16966.0
2025-02-05 14:20:00,112.75,112.8,112.65,112.71,15983.0,112.4587,112.5086,112.359,112.4188,15983.0
2025-02-05 14:30:00,112.67,112.7,112.55,112.62,16644.0,112.3789,112.4089,112.2592,112.3291,16644.0
2025-02-05 14:40:00,112.64,112.72,112.53,112.65,19430.0,112.349,112.4288,112.2393,112.359,19430.0
2025-02-05 14:50:00,112.63,112.78,112.61,112.73,16563.0,112.339,112.4886,112.3191,112.4388,16563.0
2025-02-05 15:00:00,112.76,113.0,112.76,112.95,21412.0,112.4687,112.7081,112.4687,112.6582,21412.0
2025-02-05 15:10:00,112.93,113.14,112.9,113.14,28621.0,112.6383,112.8477,112.6083,112.8477,28621.0
2025-02-05 15:20:00,113.15,113.38,113.07,113.28,37501.0,112.8577,113.0871,112.7779,112.9874,37501.0
2025-02-05 15:30:00,113.24,113.24,112.63,112.63,44946.0,112.9475,112.9475,112.339,112.339,44946.0
2025-02-05 15:40:00,112.62,112.62,112.09,112.12,62798.0,112.3291,112.3291,111.8004,111.8304,62798.0
2025-02-05 15:50:00,112.18,112.69,112.09,112.61,204989.0,111.8902,112.3989,111.8004,112.3191,204989.0
2025-02-06 09:30:00,112.88,113.81,112.8,113.47,37413.0,112.5884,113.516,112.5086,113.1769,37413.0
2025-02-06 09:40:00,113.55,113.55,112.49,112.65,15455.0,113.2567,113.2567,112.1994,112.359,15455.0
2025-02-06 09:50:00,112.56,112.98,112.2,112.37,20443.0,112.2692,112.6881,111.9101,112.0797,20443.0
2025-02-06 10:00:00,112.4,113.39,112.39,113.33,12797.0,112.1096,113.0971,112.0997,113.0372,12797.0
2025-02-06 10:10:00,113.32,113.91,113.27,113.83,21747.0,113.0273,113.6157,112.9774,113.5359,21747.0
2025-02-06 10:20:00,113.83,113.94,112.79,112.82,21850.0,113.5359,113.6456,112.4986,112.5285,21850.0
2025-02-06 10:30:00,112.7,112.97,112.57,112.59,11383.0,112.4089,112.6782,112.2792,112.2991,11383.0
2025-02-06 10:40:00,112.54,112.75,112.04,112.15,12476.0,112.2493,112.4587,111.7506,111.8603,12476.0
2025-02-06 10:50:00,112.23,112.54,112.17,112.44,12294.0,111.9401,112.2493,111.8802,112.1495,12294.0
2025-02-06 11:00:00,112.49,112.57,111.93,112.09,13208.0,112.1994,112.2792,111.6408,111.8004,13208.0
2025-02-06 11:10:00,112.09,112.35,112.09,112.28,9900.0,111.8004,112.0598,111.8004,111.9899,9900.0
2025-02-06 11:20:00,112.2,112.2,111.94,112.04,10325.0,111.9101,111.9101,111.6508,111.7506,10325.0
2025-02-06 11:30:00,111.99,112.23,111.69,111.87,20677.0,111.7007,111.9401,111.4015,111.581,20677.0
2025-02-06 11:40:00,111.9,112.05,111.7,111.99,6821.0,111.6109,111.7605,111.4114,111.7007,6821.0
2025-02-06 11:50:00,111.95,112.32,111.91,112.08,11249.0,111.6608,112.0298,111.6209,111.7905,11249.0
2025-02-06 12:00:00,112.08,112.42,111.96,112.35,10291.0,111.7905,112.1296,111.6708,112.0598,10291.0
2025-02-06 12:10:00,112.4,112.68,112.28,112.68,18139.0,112.1096,112.3889,111.9899,112.3889,18139.0
2025-02-06 12:20:00,112.75,112.83,112.55,112.55,12838.0,112.4587,112.5385,112.2592,112.2592,12838.0
2025-02-06 12:30:00,112.54,112.66,112.47,112.66,5369.0,112.2493,112.369,112.1794,112.369,5369.0
2025-02-06 12:40:00,112.62,112.85,112.61,112.85,9220.0,112.3291,112.5585,112.3191,112.5585,9220.0
2025-02-06 12:50:00,112.92,113.1,112.9,113.09,12095.0,112.6283,112.8078,112.6083,112.7978,12095.0
2025-02-06 13:00:00,113.11,113.14,112.95,112.99,8157.0,112.8178,112.8477,112.6582,112.6981,8157.0
2025-02-06 13:10:00,113.05,113.35,112.94,113.3,19094.0,112.7579,113.0572,112.6482,113.0073,19094.0
2025-02-06 13:20:00,113.31,113.33,113.05,113.13,9404.0,113.0173,113.0372,112.7579,112.8377,9404.0
2025-02-06 13:30:00,113.09,113.42,113.08,113.31,10546.0,112.7978,113.127,112.7879,113.0173,10546.0
2025-02-06 13:40:00,113.25,113.32,113.0,113.31,13900.0,112.9574,113.0273,112.7081,113.0173,13900.0
2025-02-06 13:50:00,113.36,113.36,113.2,113.26,14517.0,113.0671,113.0671,112.9076,112.9674,14517.0
2025-02-06 14:00:00,113.25,113.25,113.03,113.09,15496.0,112.9574,112.9574,112.738,112.7978,15496.0
2025-02-06 14:10:00,113.09,113.18,113.0,113.09,9703.0,112.7978,112.8876,112.7081,112.7978,9703.0
2025-02-06 14:20:00,113.19,113.19,112.69,112.72,10187.0,112.8976,112.8976,112.3989,112.4288,10187.0
2025-02-06 14:30:00,112.7,112.73,112.36,112.65,12690.0,112.4089,112.4388,112.0697,112.359,12690.0
2025-02-06 14:40:00,112.61,112.87,112.44,112.87,12484.0,112.3191,112.5784,112.1495,112.5784,12484.0
2025-02-06 14:50:00,112.83,112.95,112.76,112.85,11067.0,112.5385,112.6582,112.4687,112.5585,11067.0
2025-02-06 15:00:00,112.9,113.04,112.79,112.97,12385.0,112.6083,112.748,112.4986,112.6782,12385.0
2025-02-06 15:10:00,113.0,113.14,113.0,113.13,13546.0,112.7081,112.8477,112.7081,112.8377,13546.0
2025-02-06 15:20:00,113.07,113.27,113.07,113.1,16003.0,112.7779,112.9774,112.7779,112.8078,16003.0
2025-02-06 15:30:00,113.09,113.43,113.08,113.4,21324.0,112.7978,113.137,112.7879,113.107,21324.0
2025-02-06 15:40:00,113.36,113.74,113.31,113.66,24369.0,113.0671,113.4462,113.0173,113.3664,24369.0
2025-02-06 15:50:00,113.74,114.12,113.63,114.08,160960.0,113.4462,113.8252,113.3364,113.7853,160960.0
2025-02-07 09:30:00,113.89,114.61,113.59,113.94,46548.0,113.5958,114.3139,113.2966,113.6456,46548.0
2025-02-07 09:40:00,113.94,114.43,113.87,114.29,28768.0,113.6456,114.1344,113.5758,113.9947,28768.0
2025-02-07 09:50:00,114.22,114.22,113.05,113.26,29781.0,113.9249,113.9249,112.7579,112.9674,29781.0
2025-02-07 10:00:00,113.07,113.14,112.31,112.71,21000.0,112.7779,112.8477,112.0199,112.4188,21000.0
2025-02-07 10:10:00,112.79,112.98,112.0,112.89,65433.0,112.4986,112.6881,111.7107,112.5984,65433.0
2025-02-07 10:20:00,112.98,113.07,112.66,112.84,39411.0,112.6881,112.7779,112.369,112.5485,39411.0
2025-02-07 10:30:00,112.73,112.94,112.49,112.71,14361.0,112.4388,112.6482,112.1994,112.4188,14361.0
2025-02-07 10:40:00,112.79,112.91,112.34,112.78,18757.0,112.4986,112.6183,112.0498,112.4886,18757.0
2025-02-07 10:50:00,112.7,112.75,111.78,112.03,57300.0,112.4089,112.4587,111.4912,111.7406,57300.0
2025-02-07 11:00:00,112.04,112.65,111.73,112.56,32849.0,111.7506,112.359,111.4414,112.2692,32849.0
2025-02-07 11:10:00,112.51,112.94,112.08,112.75,19929.0,112.2193,112.6482,111.7905,112.4587,19929.0
2025-02-07 11:20:00,112.85,112.87,112.08,112.08,9773.0,112.5585,112.5784,111.7905,111.7905,9773.0
2025-02-07 11:30:00,112.17,112.24,111.93,111.95,14327.0,111.8802,111.95,111.6408,111.6608,14327.0
2025-02-07 11:40:00,112.01,112.16,111.72,111.82,18817.0,111.7206,111.8702,111.4314,111.5311,18817.0
2025-02-07 11:50:00,111.86,112.04,111.72,111.76,40718.0,111.571,111.7506,111.4314,111.4713,40718.0
2025-02-07 12:00:00,111.72,112.16,111.5,112.03,20648.0,111.4314,111.8702,111.212,111.7406,20648.0
2025-02-07 12:10:00,112.03,112.2,111.53,111.65,29370.0,111.7406,111.9101,111.2419,111.3616,29370.0
2025-02-07 12:20:00,111.78,112.0,111.7,111.93,16693.0,111.4912,111.7107,111.4114,111.6408,16693.0
2025-02-07 12:30:00,111.87,112.17,111.78,112.17,6900.0,111.581,111.8802,111.4912,111.8802,6900.0
2025-02-07 12:40:00,112.16,112.16,111.89,112.02,16359.0,111.8702,111.8702,111.6009,111.7306,16359.0
2025-02-07 12:50:00,112.04,112.17,111.93,112.03,14949.0,111.7506,111.8802,111.6408,111.7406,14949.0
2025-02-07 13:00:00,112.06,112.74,112.03,112.58,9320.0,111.7705,112.4487,111.7406,112.2892,9320.0
2025-02-07 13:10:00,112.6,112.72,112.55,112.59,7118.0,112.3091,112.4288,112.2592,112.2991,7118.0
2025-02-07 13:20:00,112.55,112.55,112.22,112.4,16427.0,112.2592,112.2592,111.9301,112.1096,16427.0
2025-02-07 13:30:00,112.41,112.58,112.37,112.56,8400.0,112.1196,112.2892,112.0797,112.2692,8400.0
2025-02-07 13:40:00,112.53,112.57,112.19,112.25,18019.0,112.2393,112.2792,111.9002,111.96,18019.0
2025-02-07 13:50:00,112.3,112.34,112.18,112.27,11718.0,112.0099,112.0498,111.8902,111.98,11718.0
2025-02-07 14:00:00,112.27,112.5,112.25,112.5,16602.0,111.98,112.2094,111.96,112.2094,16602.0
2025-02-07 14:10:00,112.53,112.53,112.25,112.27,15968.0,112.2393,112.2393,111.96,111.98,15968.0
2025-02-07 14:20:00,112.27,112.4,112.25,112.37,15305.0,111.98,112.1096,111.96,112.0797,15305.0
2025-02-07 14:30:00,112.36,112.62,112.3,112.6,16818.0,112.0697,112.3291,112.0099,112.3091,16818.0
2025-02-07 14:40:00,112.61,112.8,112.47,112.79,15770.0,112.3191,112.5086,112.1794,112.4986,15770.0
2025-02-07 14:50:00,112.84,112.94,112.69,112.76,22551.0,112.5485,112.6482,112.3989,112.4687,22551.0
2025-02-07 15:00:00,112.76,112.9,112.62,112.82,24976.0,112.4687,112.6083,112.3291,112.5285,24976.0
2025-02-07 15:10:00,112.84,112.91,112.56,112.89,28027.0,112.5485,112.6183,112.2692,112.5984,28027.0
2025-02-07 15:20:00,112.89,112.95,112.75,112.76,21049.0,112.5984,112.6582,112.4587,112.4687,21049.0
2025-02-07 15:30:00,112.8,112.94,112.63,112.63,31321.0,112.5086,112.6482,112.339,112.339,31321.0
2025-02-07 15:40:00,112.63,112.98,112.63,112.93,25747.0,112.339,112.6881,112.339,112.6383,25747.0
2025-02-07 15:50:00,112.93,113.62,112.93,113.23,133237.0,112.6383,113.3265,112.6383,112.9375,133237.0
2025-02-10 09:30:00,114.81,115.06,114.26,114.41,37247.0,114.5134,114.7628,113.9648,114.1144,37247.0
2025-02-10 09:40:00,114.55,115.0,114.21,114.69,18851.0,114.2541,114.7029,113.915,114.3937,18851.0
2025-02-10 09:50:00,114.5,114.74,114.32,114.4,12044.0,114.2042,114.4436,114.0247,114.1045,12044.0
2025-02-10 10:00:00,114.35,114.49,113.83,113.86,21279.0,114.0546,114.1942,113.5359,113.5659,21279.0
2025-02-10 10:10:00,114.0,114.07,113.52,113.52,7732.0,113.7055,113.7753,113.2267,113.2267,7732.0
2025-02-10 10:20:00,113.51,113.58,112.96,113.04,12675.0,113.2168,113.2866,112.6682,112.748,12675.0
2025-02-10 10:30:00,113.12,113.35,113.06,113.16,13705.0,112.8278,113.0572,112.7679,112.8677,13705.0
2025-02-10 10:40:00,113.17,113.25,112.83,113.17,12633.0,112.8776,112.9574,112.5385,112.8776,12633.0
2025-02-10 10:50:00,113.16,113.23,112.89,112.97,12890.0,112.8677,112.9375,112.5984,112.6782,12890.0
2025-02-10 11:00:00,113.02,113.34,113.02,113.17,16292.0,112.728,113.0472,112.728,112.8776,16292.0
2025-02-10 11:10:00,113.23,113.3,113.01,113.3,12610.0,112.9375,113.0073,112.7181,113.0073,12610.0
2025-02-10 11:20:00,113.23,113.4,113.08,113.37,14182.0,112.9375,113.107,112.7879,113.0771,14182.0
2025-02-10 11:30:00,113.44,113.55,113.31,113.5,5121.0,113.1469,113.2567,113.0173,113.2068,5121.0
2025-02-10 11:40:00,113.57,113.67,113.4,113.44,17065.0,113.2766,113.3763,113.107,113.1469,17065.0
2025-02-10 11:50:00,113.39,113.81,113.39,113.74,10263.0,113.0971,113.516,113.0971,113.4462,10263.0
2025-02-10 12:00:00,113.74,113.85,113.61,113.65,9415.0,113.4462,113.5559,113.3165,113.3564,9415.0
2025-02-10 12:10:00,113.65,113.86,113.61,113.78,13203.0,113.3564,113.5659,113.3165,113.4861,13203.0
2025-02-10 12:20:00,113.8,113.9,113.74,113.78,5629.0,113.506,113.6058,113.4462,113.4861,5629.0
2025-02-10 12:30:00,113.78,113.98,113.74,113.85,10347.0,113.4861,113.6855,113.4462,113.5559,10347.0
2025-02-10 12:40:00,113.84,113.97,113.82,113.87,10750.0,113.5459,113.6756,113.526,113.5758,10750.0
2025-02-10 12:50:00,113.89,114.12,113.89,114.1,8023.0,113.5958,113.8252,113.5958,113.8052,8023.0
2025-02-10 13:00:00,114.05,114.2,113.98,114.1,8376.0,113.7554,113.905,113.6855,113.8052,8376.0
2025-02-10 13:10:00,114.08,114.16,113.91,113.99,6670.0,113.7853,113.8651,113.6157,113.6955,6670.0
2025-02-10 13:20:00,114.01,114.22,114.01,114.08,5867.0,113.7155,113.9249,113.7155,113.7853,5867.0
2025-02-10 13:30:00,114.12,114.16,114.02,114.05,5023.0,113.8252,113.8651,113.7254,113.7554,5023.0
2025-02-10 13:40:00,114.03,114.19,113.9,114.0,16151.0,113.7354,113.895,113.6058,113.7055,16151.0
2025-02-10 13:50:00,114.0,114.16,113.71,113.71,19219.0,113.7055,113.8651,113.4162,113.4162,19219.0
2025-02-10 14:00:00,113.71,113.77,113.59,113.71,10924.0,113.4162,113.4761,113.2966,113.4162,10924.0
2025-02-10 14:10:00,113.67,113.77,113.63,113.69,9440.0,113.3763,113.4761,113.3364,113.3963,9440.0
2025-02-10 14:20:00,113.7,113.77,113.63,113.71,8256.0,113.4063,113.4761,113.3364,113.4162,8256.0
2025-02-10 14:30:00,113.72,113.82,113.67,113.68,11323.0,113.4262,113.526,113.3763,113.3863,11323.0
2025-02-10 14:40:00,113.7,113.77,113.5,113.6,16652.0,113.4063,113.4761,113.2068,113.3065,16652.0
2025-02-10 14:50:00,113.59,113.85,113.55,113.81,8921.0,113.2966,113.5559,113.2567,113.516,8921.0
2025-02-10 15:00:00,113.77,113.79,113.62,113.71,30698.0,113.4761,113.496,113.3265,113.4162,30698.0
2025-02-10 15:10:00,113.71,113.98,113.69,113.73,18712.0,113.4162,113.6855,113.3963,113.4362,18712.0
2025-02-10 15:20:00,113.77,113.82,113.65,113.76,19769.0,113.4761,113.526,113.3564,113.4661,19769.0
2025-02-10 15:30:00,113.74,113.88,113.66,113.7,22026.0,113.4462,113.5858,113.3664,113.4063,22026.0
2025-02-10 15:40:00,113.74,113.83,113.63,113.68,20492.0,113.4462,113.5359,113.3364,113.3863,20492.0
2025-02-10 15:50:00,113.73,114.19,113.73,114.06,128841.0,113.4362,113.895,113.4362,113.7653,128841.0
2025-02-11 09:30:00,113.03,113.4,112.74,113.34,35460.0,112.738,113.107,112.4487,113.0472,35460.0
2025-02-11 09:40:00,113.4,114.06,113.35,113.76,13208.0,113.107,113.7653,113.0572,113.4661,13208.0
2025-02-11 09:50:00,113.89,114.72,113.79,113.79,17037.0,113.5958,114.4236,113.496,113.496,17037.0
2025-02-11 10:00:00,113.88,114.02,113.19,113.58,41426.0,113.5858,113.7254,112.8976,113.2866,41426.0
2025-02-11 10:10:00,113.59,113.65,113.29,113.29,20342.0,113.2966,113.3564,112.9973,112.9973,20342.0
2025-02-11 10:20:00,113.39,113.57,113.09,113.37,28996.0,113.0971,113.2766,112.7978,113.0771,28996.0
2025-02-11 10:30:00,113.46,113.48,112.75,112.87,21085.0,113.1669,113.1868,112.4587,112.5784,21085.0
2025-02-11 10:40:00,112.87,113.14,112.61,113.14,12281.0,112.5784,112.8477,112.3191,112.8477,12281.0
2025-02-11 10:50:00,113.17,113.24,113.08,113.14,8155.0,112.8776,112.9475,112.7879,112.8477,8155.0
2025-02-11 11:00:00,113.14,113.62,113.1,113.52,17174.0,112.8477,113.3265,112.8078,113.2267,17174.0
2025-02-11 11:10:00,113.52,113.55,113.24,113.32,5711.0,113.2267,113.2567,112.9475,113.0273,5711.0
2025-02-11 11:20:00,113.33,113.35,113.2,113.26,10112.0,113.0372,113.0572,112.9076,112.9674,10112.0
2025-02-11 11:30:00,113.27,113.39,113.14,113.32,10532.0,112.9774,113.0971,112.8477,113.0273,10532.0
2025-02-11 11:40:00,113.34,113.41,112.8,112.88,9661.0,113.0472,113.117,112.5086,112.5884,9661.0
2025-02-11 11:50:00,112.8,112.86,112.69,112.86,11267.0,112.5086,112.5684,112.3989,112.5684,11267.0
2025-02-11 12:00:00,112.8,112.8,112.55,112.62,11631.0,112.5086,112.5086,112.2592,112.3291,11631.0
2025-02-11 12:10:00,112.62,112.63,112.45,112.59,18955.0,112.3291,112.339,112.1595,112.2991,18955.0
2025-02-11 12:20:00,112.61,112.7,112.49,112.5,20921.0,112.3191,112.4089,112.1994,112.2094,20921.0
2025-02-11 12:30:00,112.5,112.7,112.49,112.56,7100.0,112.2094,112.4089,112.1994,112.2692,7100.0
2025-02-11 12:40:00,112.57,112.64,112.47,112.53,6306.0,112.2792,112.349,112.1794,112.2393,6306.0
2025-02-11 12:50:00,112.54,112.6,112.32,112.46,7054.0,112.2493,112.3091,112.0298,112.1695,7054.0
2025-02-11 13:00:00,112.42,112.58,112.42,112.51,9366.0,112.1296,112.2892,112.1296,112.2193,9366.0
2025-02-11 13:10:00,112.48,112.73,112.26,112.69,12748.0,112.1894,112.4388,111.97,112.3989,12748.0
2025-02-11 13:20:00,112.7,112.7,112.48,112.59,5393.0,112.4089,112.4089,112.1894,112.2991,5393.0
2025-02-11 13:30:00,112.57,112.94,112.55,112.84,10741.0,112.2792,112.6482,112.2592,112.5485,10741.0
2025-02-11 13:40:00,112.82,112.88,112.69,112.73,4763.0,112.5285,112.5884,112.3989,112.4388,4763.0
2025-02-11 13:50:00,112.77,112.85,112.64,112.66,11412.0,112.4787,112.5585,112.349,112.369,11412.0
2025-02-11 14:00:00,112.63,112.78,112.58,112.7,9278.0,112.339,112.4886,112.2892,112.4089,9278.0
2025-02-11 14:10:00,112.67,112.74,112.56,112.7,17714.0,112.3789,112.4487,112.2692,112.4089,17714.0
2025-02-11 14:20:00,112.7,112.88,112.65,112.78,12313.0,112.4089,112.5884,112.359,112.4886,12313.0
2025-02-11 14:30:00,112.8,112.93,112.72,112.88,14469.0,112.5086,112.6383,112.4288,112.5884,14469.0
2025-02-11 14:40:00,112.93,113.09,112.9,112.9,21130.0,112.6383,112.7978,112.6083,112.6083,21130.0
2025-02-11 14:50:00,112.9,113.12,112.84,112.99,18174.0,112.6083,112.8278,112.5485,112.6981,18174.0
2025-02-11 15:00:00,113.03,113.1,112.97,113.06,10166.0,112.738,112.8078,112.6782,112.7679,10166.0
2025-02-11 15:10:00,113.04,113.14,112.99,113.08,12098.0,112.748,112.8477,112.6981,112.7879,12098.0
2025-02-11 15:20:00,113.04,113.28,113.04,113.23,19266.0,112.748,112.9874,112.748,112.9375,19266.0
2025-02-11 15:30:00,113.24,113.37,112.98,112.98,17882.0,112.9475,113.0771,112.6881,112.6881,17882.0
2025-02-11 15:40:00,112.94,113.05,112.74,112.76,37327.0,112.6482,112.7579,112.4487,112.4687,37327.0
2025-02-11 15:50:00,112.79,113.12,112.48,112.76,109839.0,112.4986,112.8278,112.1894,112.4687,109839.0
2025-02-12 09:30:00,109.95,111.1,109.4,110.9,53824.0,109.666,110.813,109.1174,110.6135,53824.0
2025-02-12 09:40:00,110.87,111.31,110.46,110.59,37199.0,110.5836,111.0224,110.1746,110.3043,37199.0
2025-02-12 09:50:00,110.59,110.7,109.93,110.42,18690.0,110.3043,110.414,109.646,110.1347,18690.0
2025-02-12 10:00:00,110.42,110.53,109.85,110.16,23293.0,110.1347,110.2445,109.5662,109.8754,23293.0
2025-02-12 10:10:00,110.14,110.47,110.0,110.45,20945.0,109.8555,110.1846,109.7158,110.1647,20945.0
2025-02-12 10:20:00,110.47,110.73,110.2,110.27,32498.0,110.1846,110.4439,109.9153,109.9851,32498.0
2025-02-12 10:30:00,110.28,110.81,110.13,110.68,23508.0,109.9951,110.5237,109.8455,110.3941,23508.0
2025-02-12 10:40:00,110.69,110.69,110.37,110.39,13881.0,110.404,110.404,110.0849,110.1048,13881.0
2025-02-12 10:50:00,110.43,110.45,110.13,110.19,20023.0,110.1447,110.1647,109.8455,109.9053,20023.0
2025-02-12 11:00:00,110.24,110.34,110.02,110.29,21261.0,109.9552,110.0549,109.7358,110.0051,21261.0
2025-02-12 11:10:00,110.38,110.38,110.03,110.17,23436.0,110.0948,110.0948,109.7457,109.8854,23436.0
2025-02-12 11:20:00,110.14,110.34,110.08,110.28,12351.0,109.8555,110.0549,109.7956,109.9951,12351.0
2025-02-12 11:30:00,110.29,110.77,110.28,110.69,13056.0,110.0051,110.4838,109.9951,110.404,13056.0
2025-02-12 11:40:00,110.73,110.77,110.48,110.61,14560.0,110.4439,110.4838,110.1946,110.3243,14560.0
2025-02-12 11:50:00,110.63,110.89,110.59,110.82,10300.0,110.3442,110.6035,110.3043,110.5337,10300.0
2025-02-12 12:00:00,110.79,111.06,110.74,110.93,11717.0,110.5038,110.7731,110.4539,110.6434,11717.0
2025-02-12 12:10:00,110.9,111.22,110.75,111.18,10702.0,110.6135,110.9327,110.4639,110.8928,10702.0
2025-02-12 12:20:00,111.18,111.45,111.18,111.34,15164.0,110.8928,111.1621,110.8928,111.0524,15164.0
2025-02-12 12:30:00,111.27,111.34,111.18,111.25,15065.0,110.9825,111.0524,110.8928,110.9626,15065.0
2025-02-12 12:40:00,111.25,111.62,111.18,111.56,11891.0,110.9626,111.3316,110.8928,111.2718,11891.0
2025-02-12 12:50:00,111.53,111.9,111.52,111.86,19458.0,111.2419,111.6109,111.2319,111.571,19458.0
2025-02-12 13:00:00,111.86,111.93,111.66,111.74,9539.0,111.571,111.6408,111.3715,111.4513,9539.0
2025-02-12 13:10:00,111.74,111.85,111.66,111.66,7006.0,111.4513,111.561,111.3715,111.3715,7006.0
2025-02-12 13:20:00,111.7,111.74,111.39,111.43,11100.0,111.4114,111.4513,111.1022,111.1421,11100.0
2025-02-12 13:30:00,111.45,111.62,111.44,111.49,10383.0,111.1621,111.3316,111.1521,111.202,10383.0
2025-02-12 13:40:00,111.48,111.59,111.41,111.46,7840.0,111.192,111.3017,111.1222,111.1721,7840.0
2025-02-12 13:50:00,111.52,111.63,111.47,111.53,17041.0,111.2319,111.3416,111.182,111.2419,17041.0
2025-02-12 14:00:00,111.54,111.62,111.28,111.35,13869.0,111.2518,111.3316,110.9925,111.0623,13869.0
2025-02-12 14:10:00,111.32,111.36,111.0,111.0,20936.0,111.0324,111.0723,110.7132,110.7132,20936.0
2025-02-12 14:20:00,111.01,111.31,111.0,111.29,28150.0,110.7232,111.0224,110.7132,111.0025,28150.0
2025-02-12 14:30:00,111.29,111.38,111.23,111.32,12866.0,111.0025,111.0923,110.9426,111.0324,12866.0
2025-02-12 14:40:00,111.37,111.37,111.13,111.27,11414.0,111.0823,111.0823,110.8429,110.9825,11414.0
2025-02-12 14:50:00,111.24,111.27,111.11,111.11,11357.0,110.9526,110.9825,110.823,110.823,11357.0
2025-02-12 15:00:00,111.11,111.24,111.11,111.2,15108.0,110.823,110.9526,110.823,110.9127,15108.0
2025-02-12 15:10:00,111.2,111.29,111.19,111.23,14652.0,110.9127,111.0025,110.9028,110.9426,14652.0
2025-02-12 15:20:00,111.25,111.44,111.22,111.36,14713.0,110.9626,111.1521,110.9327,111.0723,14713.0
2025-02-12 15:30:00,111.38,111.53,111.34,111.44,21198.0,111.0923,111.2419,111.0524,111.1521,21198.0
2025-02-12 15:40:00,111.44,111.45,111.08,111.25,22364.0,111.1521,111.1621,110.793,110.9626,22364.0
2025-02-12 15:50:00,111.26,111.61,111.09,111.57,116775.0,110.9726,111.3217,110.803,111.2818,116775.0
2025-02-13 09:30:00,111.77,112.28,111.72,112.06,30915.0,111.4813,111.9899,111.4314,111.7705,30915.0
2025-02-13 09:40:00,112.08,112.29,111.46,111.56,20626.0,111.7905,111.9999,111.1721,111.2718,20626.0
2025-02-13 09:50:00,111.57,111.87,111.29,111.76,14718.0,111.2818,111.581,111.0025,111.4713,14718.0
2025-02-13 10:00:00,111.9,112.31,111.51,111.53,17673.0,111.6109,112.0199,111.2219,111.2419,17673.0
2025-02-13 10:10:00,111.53,111.85,111.35,111.7,26783.0,111.2419,111.561,111.0623,111.4114,26783.0
2025-02-13 10:20:00,111.73,111.84,111.17,111.45,16953.0,111.4414,111.5511,110.8828,111.1621,16953.0
2025-02-13 10:30:00,111.46,111.94,111.45,111.85,15704.0,111.1721,111.6508,111.1621,111.561,15704.0
2025-02-13 10:40:00,111.85,112.2,111.74,112.2,18549.0,111.561,111.9101,111.4513,111.9101,18549.0
2025-02-13 10:50:00,112.2,112.34,111.84,111.88,13470.0,111.9101,112.0498,111.5511,111.591,13470.0
2025-02-13 11:00:00,111.88,112.46,111.8,112.23,26601.0,111.591,112.1695,111.5112,111.9401,26601.0
2025-02-13 11:10:00,112.17,112.57,112.17,112.57,8779.0,111.8802,112.2792,111.8802,112.2792,8779.0
2025-02-13 11:20:00,112.59,113.21,112.58,112.91,40094.0,112.2991,112.9175,112.2892,112.6183,40094.0
2025-02-13 11:30:00,112.93,112.93,112.52,112.57,17697.0,112.6383,112.6383,112.2293,112.2792,17697.0
2025-02-13 11:40:00,112.56,112.83,112.49,112.7,9984.0,112.2692,112.5385,112.1994,112.4089,9984.0
2025-02-13 11:50:00,112.7,112.71,112.08,112.33,17053.0,112.4089,112.4188,111.7905,112.0398,17053.0
2025-02-13 12:00:00,112.34,112.55,112.1,112.52,12173.0,112.0498,112.2592,111.8104,112.2293,12173.0
2025-02-13 12:10:00,112.46,112.46,112.13,112.18,8532.0,112.1695,112.1695,111.8403,111.8902,8532.0
2025-02-13 12:20:00,112.2,112.39,112.14,112.31,12435.0,111.9101,112.0997,111.8503,112.0199,12435.0
2025-02-13 12:30:00,112.3,112.52,112.21,112.46,9220.0,112.0099,112.2293,111.9201,112.1695,9220.0
2025-02-13 12:40:00,112.52,112.57,112.4,112.45,13724.0,112.2293,112.2792,112.1096,112.1595,13724.0
2025-02-13 12:50:00,112.39,112.39,112.19,112.29,8873.0,112.0997,112.0997,111.9002,111.9999,8873.0
2025-02-13 13:00:00,112.25,112.28,112.17,112.27,6483.0,111.96,111.9899,111.8802,111.98,6483.0
2025-02-13 13:10:00,112.19,112.24,111.77,111.77,9333.0,111.9002,111.95,111.4813,111.4813,9333.0
2025-02-13 13:20:00,111.76,112.15,111.66,112.1,12124.0,111.4713,111.8603,111.3715,111.8104,12124.0
2025-02-13 13:30:00,112.15,112.24,112.01,112.24,10670.0,111.8603,111.95,111.7206,111.95,10670.0
2025-02-13 13:40:00,112.25,112.25,111.76,112.12,13242.0,111.96,111.96,111.4713,111.8304,13242.0
2025-02-13 13:50:00,112.12,112.27,111.9,112.11,10604.0,111.8304,111.98,111.6109,111.8204,10604.0
2025-02-13 14:00:00,112.11,112.26,112.0,112.08,13966.0,111.8204,111.97,111.7107,111.7905,13966.0
2025-02-13 14:10:00,112.16,112.18,111.92,112.18,9706.0,111.8702,111.8902,111.6309,111.8902,9706.0
2025-02-13 14:20:00,112.15,112.15,111.78,111.88,10893.0,111.8603,111.8603,111.4912,111.591,10893.0
2025-02-13 14:30:00,111.94,112.48,111.85,112.42,18969.0,111.6508,112.1894,111.561,112.1296,18969.0
2025-02-13 14:40:00,112.4,112.46,112.23,112.43,8852.0,112.1096,112.1695,111.9401,112.1395,8852.0
2025-02-13 14:50:00,112.4,112.63,112.31,112.37,19294.0,112.1096,112.339,112.0199,112.0797,19294.0
2025-02-13 15:00:00,112.39,112.79,112.34,112.77,32779.0,112.0997,112.4986,112.0498,112.4787,32779.0
2025-02-13 15:10:00,112.73,112.85,112.67,112.76,12000.0,112.4388,112.5585,112.3789,112.4687,12000.0
2025-02-13 15:20:00,112.76,112.95,112.72,112.91,16927.0,112.4687,112.6582,112.4288,112.6183,16927.0
2025-02-13 15:30:00,112.89,112.89,112.67,112.67,11186.0,112.5984,112.5984,112.3789,112.3789,11186.0
2025-02-13 15:40:00,112.7,113.09,112.69,113.02,14668.0,112.4089,112.7978,112.3989,112.728,14668.0
2025-02-13 15:50:00,113.04,113.19,112.72,112.87,126010.0,112.748,112.8976,112.4288,112.5784,126010.0
2025-02-14 09:30:00,112.26,112.9,112.07,112.77,33692.0,112.0886,112.7277,111.8989,112.5979,33692.0
2025-02-14 09:40:00,112.69,113.6,112.68,113.23,16517.0,112.518,113.4266,112.508,113.0572,16517.0
2025-02-14 09:50:00,113.19,113.2,112.76,112.97,12133.0,113.0172,113.0272,112.5879,112.7975,12133.0
2025-02-14 10:00:00,113.0,113.05,112.79,112.8,11562.0,112.8275,112.8774,112.6178,112.6278,11562.0
2025-02-14 10:10:00,112.81,113.14,112.8,112.81,11198.0,112.6378,112.9673,112.6278,112.6378,11198.0
2025-02-14 10:20:00,112.81,112.95,112.58,112.75,10027.0,112.6378,112.7776,112.4081,112.5779,10027.0
2025-02-14 10:30:00,112.84,112.98,112.7,112.71,11859.0,112.6677,112.8075,112.528,112.5379,11859.0
2025-02-14 10:40:00,112.69,112.77,112.54,112.64,12901.0,112.518,112.5979,112.3682,112.4681,12901.0
2025-02-14 10:50:00,112.5,112.89,112.5,112.76,21942.0,112.3283,112.7177,112.3283,112.5879,21942.0
2025-02-14 11:00:00,112.76,113.45,112.7,113.45,58027.0,112.5879,113.2768,112.528,113.2768,58027.0
2025-02-14 11:10:00,113.43,113.64,113.15,113.16,10194.0,113.2568,113.4665,112.9773,112.9873,10194.0
2025-02-14 11:20:00,113.04,113.32,113.01,113.27,10301.0,112.8674,113.147,112.8375,113.0971,10301.0
2025-02-14 11:30:00,113.21,113.29,113.1,113.16,4983.0,113.0372,113.1171,112.9274,112.9873,4983.0
2025-02-14 11:40:00,113.34,113.34,112.8,112.83,5521.0,113.167,113.167,112.6278,112.6578,5521.0
2025-02-14 11:50:00,112.78,112.98,112.78,112.97,13029.0,112.6078,112.8075,112.6078,112.7975,13029.0
2025-02-14 12:00:00,113.01,113.01,112.78,112.81,5550.0,112.8375,112.8375,112.6078,112.6378,5550.0
2025-02-14 12:10:00,112.8,112.94,112.77,112.85,8634.0,112.6278,112.7676,112.5979,112.6777,8634.0
2025-02-14 12:20:00,112.84,112.91,112.54,112.59,7851.0,112.6677,112.7376,112.3682,112.4181,7851.0
2025-02-14 12:30:00,112.55,112.65,112.49,112.6,6994.0,112.3782,112.478,112.3183,112.4281,6994.0
2025-02-14 12:40:00,112.6,112.94,112.51,112.77,19231.0,112.4281,112.7676,112.3383,112.5979,19231.0
2025-02-14 12:50:00,112.82,112.93,112.79,112.87,6835.0,112.6478,112.7576,112.6178,112.6977,6835.0
2025-02-14 13:00:00,112.87,112.96,112.82,112.88,9369.0,112.6977,112.7876,112.6478,112.7077,9369.0
2025-02-14 13:10:00,112.9,112.94,112.74,112.86,15973.0,112.7277,112.7676,112.5679,112.6877,15973.0
2025-02-14 13:20:00,112.9,112.94,112.73,112.82,7316.0,112.7277,112.7676,112.5579,112.6478,7316.0
2025-02-14 13:30:00,112.82,113.02,112.81,113.0,13161.0,112.6478,112.8475,112.6378,112.8275,13161.0
2025-02-14 13:40:00,113.03,113.16,113.02,113.12,5551.0,112.8575,112.9873,112.8475,112.9473,5551.0
2025-02-14 13:50:00,113.11,113.23,113.06,113.13,12927.0,112.9373,113.0572,112.8874,112.9573,12927.0
2025-02-14 14:00:00,113.12,113.33,113.07,113.29,8270.0,112.9473,113.157,112.8974,113.1171,8270.0
2025-02-14 14:10:00,113.32,113.41,113.02,113.04,9616.0,113.147,113.2369,112.8475,112.8674,9616.0
2025-02-14 14:20:00,113.0,113.1,112.98,113.03,10596.0,112.8275,112.9274,112.8075,112.8575,10596.0
2025-02-14 14:30:00,112.99,113.09,112.89,112.97,10292.0,112.8175,112.9174,112.7177,112.7975,10292.0
2025-02-14 14:40:00,112.99,113.03,112.68,112.73,10736.0,112.8175,112.8575,112.508,112.5579,10736.0
2025-02-14 14:50:00,112.73,112.87,112.37,112.86,18986.0,112.5579,112.6977,112.1985,112.6877,18986.0
2025-02-14 15:00:00,112.86,113.01,112.8,112.98,11952.0,112.6877,112.8375,112.6278,112.8075,11952.0
2025-02-14 15:10:00,112.88,113.15,112.88,113.14,7900.0,112.7077,112.9773,112.7077,112.9673,7900.0
2025-02-14 15:20:00,113.17,113.19,112.96,113.0,12276.0,112.9972,113.0172,112.7876,112.8275,12276.0
2025-02-14 15:30:00,113.02,113.26,112.98,113.22,16361.0,112.8475,113.0871,112.8075,113.0472,16361.0
2025-02-14 15:40:00,113.23,113.44,113.03,113.33,25995.0,113.0572,113.2668,112.8575,113.157,25995.0
2025-02-14 15:50:00,113.32,113.51,113.09,113.19,143213.0,113.147,113.3367,112.9174,113.0172,143213.0
2025-02-18 09:30:00,114.66,115.96,114.29,115.21,65981.0,114.485,115.783,114.1155,115.0341,65981.0
2025-02-18 09:40:00,115.23,115.39,113.59,113.68,31753.0,115.0541,115.2139,113.4166,113.5065,31753.0
2025-02-18 09:50:00,113.76,114.79,113.56,114.48,35233.0,113.5863,114.6148,113.3866,114.3052,35233.0
2025-02-18 10:00:00,114.49,115.28,114.2,115.28,29032.0,114.3152,115.104,114.0257,115.104,29032.0
2025-02-18 10:10:00,115.28,115.77,115.02,115.48,27609.0,115.104,115.5933,114.8444,115.3037,27609.0
2025-02-18 10:20:00,115.43,115.69,115.3,115.61,22962.0,115.2538,115.5134,115.124,115.4335,22962.0
2025-02-18 10:30:00,115.68,115.85,115.51,115.67,18281.0,115.5034,115.6732,115.3337,115.4934,18281.0
2025-02-18 10:40:00,115.75,115.75,115.1,115.26,23412.0,115.5733,115.5733,114.9243,115.0841,23412.0
2025-02-18 10:50:00,115.2,115.6,115.18,115.46,27933.0,115.0241,115.4235,115.0042,115.2837,27933.0
2025-02-18 11:00:00,115.4,115.82,115.37,115.68,31971.0,115.2238,115.6432,115.1939,115.5034,31971.0
2025-02-18 11:10:00,115.68,115.82,115.44,115.45,21180.0,115.5034,115.6432,115.2638,115.2738,21180.0
2025-02-18 11:20:00,115.41,115.62,115.2,115.62,36529.0,115.2338,115.4435,115.0241,115.4435,36529.0
2025-02-18 11:30:00,115.56,115.57,115.13,115.36,127198.0,115.3836,115.3936,114.9543,115.1839,127198.0
2025-02-18 11:40:00,115.34,115.68,115.3,115.31,52118.0,115.1639,115.5034,115.124,115.134,52118.0
2025-02-18 11:50:00,115.33,115.35,114.96,115.07,29694.0,115.1539,115.1739,114.7845,114.8943,29694.0
2025-02-18 12:00:00,115.08,115.44,115.04,115.29,18472.0,114.9043,115.2638,114.8644,115.114,18472.0
2025-02-18 12:10:00,115.28,115.51,115.23,115.33,7701.0,115.104,115.3337,115.0541,115.1539,7701.0
2025-02-18 12:20:00,115.38,115.47,115.25,115.39,7775.0,115.2039,115.2937,115.0741,115.2139,7775.0
2025-02-18 12:30:00,115.39,115.75,115.39,115.66,12201.0,115.2139,115.5733,115.2139,115.4834,12201.0
2025-02-18 12:40:00,115.67,115.9,115.45,115.54,32467.0,115.4934,115.7231,115.2738,115.3636,32467.0
2025-02-18 12:50:00,115.54,115.77,115.48,115.49,11938.0,115.3636,115.5933,115.3037,115.3137,11938.0
2025-02-18 13:00:00,115.49,115.73,115.43,115.68,7265.0,115.3137,115.5533,115.2538,115.5034,7265.0
2025-02-18 13:10:00,115.68,115.68,115.37,115.37,17521.0,115.5034,115.5034,115.1939,115.1939,17521.0
2025-02-18 13:20:00,115.36,115.6,115.32,115.38,13139.0,115.1839,115.4235,115.144,115.2039,13139.0
2025-02-18 13:30:00,115.39,115.42,115.2,115.36,8656.0,115.2139,115.2438,115.0241,115.1839,8656.0
2025-02-18 13:40:00,115.32,115.54,115.31,115.46,10800.0,115.144,115.3636,115.134,115.2837,10800.0
2025-02-18 13:50:00,115.4,115.58,115.32,115.36,12290.0,115.2238,115.4036,115.144,115.1839,12290.0
2025-02-18 14:00:00,115.33,115.55,115.2,115.22,87102.0,115.1539,115.3736,115.0241,115.0441,87102.0
2025-02-18 14:10:00,115.25,115.27,114.78,114.82,26217.0,115.0741,115.094,114.6048,114.6447,26217.0
2025-02-18 14:20:00,114.78,114.86,114.66,114.7,34284.0,114.6048,114.6847,114.485,114.5249,34284.0
2025-02-18 14:30:00,114.68,114.96,114.68,114.96,9867.0,114.5049,114.7845,114.5049,114.7845,9867.0
2025-02-18 14:40:00,114.92,115.12,114.91,115.09,12730.0,114.7446,114.9443,114.7346,114.9143,12730.0
2025-02-18 14:50:00,115.13,115.23,114.99,115.05,18905.0,114.9543,115.0541,114.8145,114.8744,18905.0
2025-02-18 15:00:00,114.98,114.98,114.7,114.94,26115.0,114.8045,114.8045,114.5249,114.7645,26115.0
2025-02-18 15:10:00,114.98,115.07,114.83,115.07,16792.0,114.8045,114.8943,114.6547,114.8943,16792.0
2025-02-18 15:20:00,115.09,115.43,115.05,115.43,25392.0,114.9143,115.2538,114.8744,115.2538,25392.0
2025-02-18 15:30:00,115.38,115.46,115.12,115.13,28753.0,115.2039,115.2837,114.9443,114.9543,28753.0
2025-02-18 15:40:00,115.12,115.22,114.89,114.89,30714.0,114.9443,115.0441,114.7146,114.7146,30714.0
2025-02-18 15:50:00,114.94,115.17,114.81,115.04,153137.0,114.7645,114.9942,114.6347,114.8644,153137.0
2025-02-19 09:30:00,114.61,115.67,114.43,115.57,31600.0,114.435,115.4934,114.2553,115.3936,31600.0
2025-02-19 09:40:00,115.45,115.45,114.75,114.84,12919.0,115.2738,115.2738,114.5748,114.6647,12919.0
2025-02-19 09:50:00,114.87,115.58,114.75,114.79,9796.0,114.6946,115.4036,114.5748,114.6148,9796.0
2025-02-19 10:00:00,114.9,115.54,114.79,115.2,20607.0,114.7246,115.3636,114.6148,115.0241,20607.0
2025-02-19 10:10:00,115.14,115.24,114.93,115.09,11373.0,114.9642,115.0641,114.7546,114.9143,11373.0
2025-02-19 10:20:00,115.18,115.76,115.18,115.47,16410.0,115.0042,115.5833,115.0042,115.2937,16410.0
2025-02-19 10:30:00,115.51,116.2,115.5,116.01,17652.0,115.3337,116.0226,115.3237,115.8329,17652.0
2025-02-19 10:40:00,115.97,116.0,115.61,115.83,10641.0,115.793,115.8229,115.4335,115.6532,10641.0
2025-02-19 10:50:00,115.85,115.88,115.46,115.54,9235.0,115.6732,115.7031,115.2837,115.3636,9235.0
2025-02-19 11:00:00,115.55,115.87,115.5,115.84,8368.0,115.3736,115.6931,115.3237,115.6632,8368.0
2025-02-19 11:10:00,115.86,116.38,115.66,115.66,12252.0,115.6831,116.2023,115.4834,115.4834,12252.0
2025-02-19 11:20:00,115.6,116.09,115.6,115.96,13536.0,115.4235,115.9128,115.4235,115.783,13536.0
2025-02-19 11:30:00,115.97,116.09,115.87,115.96,11150.0,115.793,115.9128,115.6931,115.783,11150.0
2025-02-19 11:40:00,115.96,116.23,115.71,115.71,11905.0,115.783,116.0526,115.5334,115.5334,11905.0
2025-02-19 11:50:00,115.78,115.91,115.56,115.7,7015.0,115.6033,115.7331,115.3836,115.5234,7015.0
2025-02-19 12:00:00,115.67,115.77,115.57,115.63,7912.0,115.4934,115.5933,115.3936,115.4535,7912.0
2025-02-19 12:10:00,115.57,115.73,115.49,115.65,9789.0,115.3936,115.5533,115.3137,115.4735,9789.0
2025-02-19 12:20:00,115.64,115.71,115.4,115.51,7866.0,115.4635,115.5334,115.2238,115.3337,7866.0
2025-02-19 12:30:00,115.44,115.82,115.43,115.82,6544.0,115.2638,115.6432,115.2538,115.6432,6544.0
2025-02-19 12:40:00,115.84,115.96,115.84,115.92,7597.0,115.6632,115.783,115.6632,115.743,7597.0
2025-02-19 12:50:00,115.9,115.92,115.62,115.69,18592.0,115.7231,115.743,115.4435,115.5134,18592.0
2025-02-19 13:00:00,115.65,115.76,115.58,115.63,10443.0,115.4735,115.5833,115.4036,115.4535,10443.0
2025-02-19 13:10:00,115.61,115.95,115.61,115.95,9626.0,115.4335,115.773,115.4335,115.773,9626.0
2025-02-19 13:20:00,115.93,116.1,115.81,116.08,13748.0,115.753,115.9228,115.6332,115.9028,13748.0
2025-02-19 13:30:00,116.08,116.6,116.08,116.55,20579.0,115.9028,116.422,115.9028,116.3721,20579.0
2025-02-19 13:40:00,116.53,116.58,116.21,116.39,23127.0,116.3521,116.402,116.0326,116.2123,23127.0
2025-02-19 13:50:00,116.4,116.4,115.95,116.01,11466.0,116.2223,116.2223,115.773,115.8329,11466.0
2025-02-19 14:00:00,116.08,116.22,116.04,116.16,8108.0,115.9028,116.0426,115.8629,115.9827,8108.0
2025-02-19 14:10:00,116.11,116.37,116.1,116.3,10009.0,115.9328,116.1924,115.9228,116.1225,10009.0
2025-02-19 14:20:00,116.26,116.38,116.09,116.21,12456.0,116.0825,116.2023,115.9128,116.0326,12456.0
2025-02-19 14:30:00,116.17,116.41,116.11,116.37,14530.0,115.9927,116.2323,115.9328,116.1924,14530.0
2025-02-19 14:40:00,116.37,116.48,116.24,116.31,13962.0,116.1924,116.3022,116.0626,116.1325,13962.0
2025-02-19 14:50:00,116.34,116.48,116.3,116.3,10204.0,116.1624,116.3022,116.1225,116.1225,10204.0
2025-02-19 15:00:00,116.28,116.28,116.04,116.04,24441.0,116.1025,116.1025,115.8629,115.8629,24441.0
2025-02-19 15:10:00,116.04,116.1,115.82,115.83,28861.0,115.8629,115.9228,115.6432,115.6532,28861.0
2025-02-19 15:20:00,115.82,115.91,115.44,115.53,38889.0,115.6432,115.7331,115.2638,115.3536,38889.0
2025-02-19 15:30:00,115.55,116.21,115.55,115.83,26520.0,115.3736,116.0326,115.3736,115.6532,26520.0
2025-02-19 15:40:00,115.85,116.07,115.84,115.91,25613.0,115.6732,115.8928,115.6632,115.7331,25613.0
2025-02-19 15:50:00,115.92,116.36,115.79,115.87,96662.0,115.743,116.1824,115.6132,115.6931,96662.0
2025-02-20 09:30:00,116.31,118.68,116.11,118.54,36396.0,116.1325,118.4988,115.9328,118.359,36396.0
2025-02-20 09:40:00,118.51,118.76,117.7,117.74,95851.0,118.3291,118.5787,117.5203,117.5603,95851.0
2025-02-20 09:50:00,117.74,118.11,117.01,117.01,302777.0,117.5603,117.9297,116.8314,116.8314,302777.0
2025-02-20 10:00:00,117.04,117.91,116.82,117.15,42206.0,116.8613,117.73,116.6417,116.9712,42206.0
2025-02-20 10:10:00,117.12,117.44,116.9,117.09,31582.0,116.9412,117.2607,116.7215,116.9113,31582.0
2025-02-20 10:20:00,117.18,117.38,116.94,117.15,25475.0,117.0011,117.2008,116.7615,116.9712,25475.0
2025-02-20 10:30:00,117.21,117.48,116.89,117.35,30834.0,117.0311,117.3007,116.7116,117.1709,30834.0
2025-02-20 10:40:00,117.36,117.36,116.58,116.59,12099.0,117.1808,117.1808,116.402,116.412,12099.0
2025-02-20 10:50:00,116.56,116.63,116.08,116.08,14871.0,116.3821,116.452,115.9028,115.9028,14871.0
2025-02-20 11:00:00,116.16,116.42,116.1,116.34,20280.0,115.9827,116.2423,115.9228,116.1624,20280.0
2025-02-20 11:10:00,116.31,116.41,116.14,116.22,16246.0,116.1325,116.2323,115.9627,116.0426,16246.0
2025-02-20 11:20:00,116.22,116.53,116.14,116.43,22721.0,116.0426,116.3521,115.9627,116.2523,22721.0
2025-02-20 11:30:00,116.47,116.54,116.06,116.24,13050.0,116.2922,116.3621,115.8828,116.0626,13050.0
2025-02-20 11:40:00,116.22,116.34,116.12,116.33,9516.0,116.0426,116.1624,115.9427,116.1524,9516.0
2025-02-20 11:50:00,116.33,116.74,116.25,116.73,13893.0,116.1524,116.5618,116.0725,116.5518,13893.0
2025-02-20 12:00:00,116.81,117.21,116.73,117.16,10038.0,116.6317,117.0311,116.5518,116.9812,10038.0
2025-02-20 12:10:00,117.19,117.38,116.99,117.36,16075.0,117.0111,117.2008,116.8114,117.1808,16075.0
2025-02-20 12:20:00,117.39,117.68,117.29,117.64,15350.0,117.2108,117.5004,117.111,117.4604,15350.0
2025-02-20 12:30:00,117.64,118.02,117.6,117.87,8425.0,117.4604,117.8398,117.4205,117.6901,8425.0
2025-02-20 12:40:00,117.9,117.97,117.65,117.65,10300.0,117.72,117.7899,117.4704,117.4704,10300.0
2025-02-20 12:50:00,117.61,117.64,117.24,117.24,9396.0,117.4305,117.4604,117.061,117.061,9396.0
2025-02-20 13:00:00,117.23,117.28,117.11,117.11,8916.0,117.051,117.101,116.9312,116.9312,8916.0
2025-02-20 13:10:00,117.14,117.32,117.14,117.25,8789.0,116.9612,117.1409,116.9612,117.071,8789.0
2025-02-20 13:20:00,117.27,117.3,117.08,117.24,11338.0,117.091,117.1209,116.9013,117.061,11338.0
2025-02-20 13:30:00,117.23,117.41,117.15,117.15,18309.0,117.051,117.2308,116.9712,116.9712,18309.0
2025-02-20 13:40:00,117.17,117.42,117.17,117.26,9870.0,116.9911,117.2408,116.9911,117.081,9870.0
2025-02-20 13:50:00,117.27,117.42,117.22,117.4,9039.0,117.091,117.2408,117.0411,117.2208,9039.0
2025-02-20 14:00:00,117.36,117.81,117.32,117.79,12727.0,117.1808,117.6302,117.1409,117.6102,12727.0
2025-02-20 14:10:00,117.8,117.98,117.8,117.98,15022.0,117.6202,117.7999,117.6202,117.7999,15022.0
2025-02-20 14:20:00,117.98,118.03,117.84,117.97,12121.0,117.7999,117.8498,117.6601,117.7899,12121.0
2025-02-20 14:30:00,117.93,117.94,117.83,117.87,10772.0,117.75,117.76,117.6501,117.6901,10772.0
2025-02-20 14:40:00,117.94,118.31,117.85,118.31,17365.0,117.76,118.1294,117.6701,118.1294,17365.0
2025-02-20 14:50:00,118.31,118.41,118.18,118.37,21670.0,118.1294,118.2292,117.9996,118.1893,21670.0
2025-02-20 15:00:00,118.39,118.39,118.05,118.05,18075.0,118.2093,118.2093,117.8698,117.8698,18075.0
2025-02-20 15:10:00,118.01,118.07,117.62,117.77,16894.0,117.8299,117.8898,117.4405,117.5902,16894.0
2025-02-20 15:20:00,117.77,117.93,117.65,117.69,24679.0,117.5902,117.75,117.4704,117.5103,24679.0
2025-02-20 15:30:00,117.72,117.9,117.64,117.86,28674.0,117.5403,117.72,117.4604,117.6801,28674.0
2025-02-20 15:40:00,117.82,118.22,117.77,118.21,39243.0,117.6401,118.0395,117.5902,118.0295,39243.0
2025-02-20 15:50:00,118.27,118.6,118.09,118.53,220976.0,118.0895,118.419,117.9097,118.3491,220976.0
2025-02-21 09:30:00,119.34,119.6,119.04,119.34,50497.0,119.1578,119.4174,118.8583,119.1578,50497.0
2025-02-21 09:40:00,119.13,119.59,119.06,119.5,10372.0,118.9481,119.4074,118.8783,119.3176,10372.0
2025-02-21 09:50:00,119.57,120.64,119.49,120.57,22697.0,119.3875,120.4558,119.3076,120.3859,22697.0
2025-02-21 10:00:00,120.4,120.48,119.55,119.8,31860.0,120.2162,120.2961,119.3675,119.6171,31860.0
2025-02-21 10:10:00,119.7,119.83,119.38,119.56,25074.0,119.5173,119.6471,119.1978,119.3775,25074.0
2025-02-21 10:20:00,119.46,119.61,118.35,118.42,36819.0,119.2776,119.4274,118.1693,118.2392,36819.0
2025-02-21 10:30:00,118.36,118.4,117.73,118.14,33459.0,118.1793,118.2193,117.5503,117.9597,33459.0
2025-02-21 10:40:00,118.13,118.34,117.96,118.34,31137.0,117.9497,118.1594,117.7799,118.1594,31137.0
2025-02-21 10:50:00,118.34,118.34,117.46,117.65,14527.0,118.1594,118.1594,117.2807,117.4704,14527.0
2025-02-21 11:00:00,117.7,117.7,116.82,116.82,18890.0,117.5203,117.5203,116.6417,116.6417,18890.0
2025-02-21 11:10:00,116.8,117.09,116.57,116.96,44413.0,116.6217,116.9113,116.3921,116.7815,44413.0
2025-02-21 11:20:00,116.94,117.25,116.52,116.99,32905.0,116.7615,117.071,116.3421,116.8114,32905.0
2025-02-21 11:30:00,116.98,117.23,116.96,117.06,11438.0,116.8014,117.051,116.7815,116.8813,11438.0
2025-02-21 11:40:00,117.09,117.09,116.76,117.02,21671.0,116.9113,116.9113,116.5818,116.8414,21671.0
2025-02-21 11:50:00,117.13,117.32,117.09,117.3,20657.0,116.9512,117.1409,116.9113,117.1209,20657.0
2025-02-21 12:00:00,117.32,117.55,117.32,117.44,9053.0,117.1409,117.3706,117.1409,117.2607,9053.0
2025-02-21 12:10:00,117.41,117.41,116.59,116.67,18534.0,117.2308,117.2308,116.412,116.4919,18534.0
2025-02-21 12:20:00,116.56,116.83,116.27,116.73,20507.0,116.3821,116.6517,116.0925,116.5518,20507.0
2025-02-21 12:30:00,116.73,116.73,116.23,116.27,18706.0,116.5518,116.5518,116.0526,116.0925,18706.0
2025-02-21 12:40:00,116.27,116.27,115.54,115.54,26260.0,116.0925,116.0925,115.3636,115.3636,26260.0
2025-02-21 12:50:00,115.52,115.74,115.32,115.74,29680.0,115.3437,115.5633,115.144,115.5633,29680.0
2025-02-21 13:00:00,115.76,115.76,115.21,115.27,26857.0,115.5833,115.5833,115.0341,115.094,26857.0
2025-02-21 13:10:00,115.25,115.55,115.08,115.37,12285.0,115.0741,115.3736,114.9043,115.1939,12285.0
2025-02-21 13:20:00,115.49,115.58,115.25,115.31,5715.0,115.3137,115.4036,115.0741,115.134,5715.0
2025-02-21 13:30:00,115.26,115.68,115.25,115.44,11377.0,115.0841,115.5034,115.0741,115.2638,11377.0
2025-02-21 13:40:00,115.54,115.59,115.2,115.27,8666.0,115.3636,115.4135,115.0241,115.094,8666.0
2025-02-21 13:50:00,115.29,115.41,115.02,115.07,17011.0,115.114,115.2338,114.8444,114.8943,17011.0
2025-02-21 14:00:00,115.12,115.26,115.01,115.14,10791.0,114.9443,115.0841,114.8344,114.9642,10791.0
2025-02-21 14:10:00,115.18,115.2,114.86,115.04,14929.0,115.0042,115.0241,114.6847,114.8644,14929.0
2025-02-21 14:20:00,115.04,115.04,114.63,114.7,16507.0,114.8644,114.8644,114.455,114.5249,16507.0
2025-02-21 14:30:00,114.77,115.09,114.74,115.03,15032.0,114.5948,114.9143,114.5648,114.8544,15032.0
2025-02-21 14:40:00,115.03,115.06,114.79,114.91,8399.0,114.8544,114.8844,114.6148,114.7346,8399.0
2025-02-21 14:50:00,114.85,115.1,114.78,114.98,17749.0,114.6747,114.9243,114.6048,114.8045,17749.0
2025-02-21 15:00:00,114.95,115.45,114.8,115.04,27540.0,114.7745,115.2738,114.6248,114.8644,27540.0
2025-02-21 15:10:00,115.03,115.36,115.03,115.34,24653.0,114.8544,115.1839,114.8544,115.1639,24653.0
2025-02-21 15:20:00,115.29,115.53,115.18,115.52,30065.0,115.114,115.3536,115.0042,115.3437,30065.0
2025-02-21 15:30:00,115.54,115.99,115.53,115.85,42365.0,115.3636,115.8129,115.3536,115.6732,42365.0
2025-02-21 15:40:00,115.85,116.06,115.63,116.0,54911.0,115.6732,115.8828,115.4535,115.8229,54911.0
2025-02-21 15:50:00,116.03,116.18,115.63,115.85,213071.0,115.8529,116.0026,115.4535,115.6732,213071.0
2025-02-24 09:30:00,116.12,116.49,114.55,114.77,28932.0,115.9427,116.3122,114.3751,114.5948,28932.0
2025-02-24 09:40:00,114.74,115.74,114.66,114.98,17297.0,114.5648,115.5633,114.485,114.8045,17297.0
2025-02-24 09:50:00,115.01,115.17,113.25,113.27,27101.0,114.8344,114.9942,113.0771,113.0971,27101.0
2025-02-24 10:00:00,113.33,113.6,112.78,113.29,40255.0,113.157,113.4266,112.6078,113.1171,40255.0
2025-02-24 10:10:00,113.4,115.09,113.38,114.75,24881.0,113.2269,114.9143,113.2069,114.5748,24881.0
2025-02-24 10:20:00,114.78,115.23,114.47,114.51,19401.0,114.6048,115.0541,114.2953,114.3352,19401.0
2025-02-24 10:30:00,114.54,114.75,114.18,114.31,18871.0,114.3652,114.5748,114.0057,114.1355,18871.0
2025-02-24 10:40:00,114.36,114.48,113.86,114.17,14311.0,114.1854,114.3052,113.6862,113.9957,14311.0
2025-02-24 10:50:00,114.2,114.3,113.7,114.05,15117.0,114.0257,114.1255,113.5264,113.8759,15117.0
2025-02-24 11:00:00,114.06,114.22,113.84,114.14,16746.0,113.8859,114.0456,113.6662,113.9658,16746.0
2025-02-24 11:10:00,114.23,114.57,114.08,114.57,11124.0,114.0556,114.3951,113.9059,114.3951,11124.0
2025-02-24 11:20:00,114.57,115.12,114.51,115.0,10428.0,114.3951,114.9443,114.3352,114.8244,10428.0
2025-02-24 11:30:00,114.95,115.08,114.59,114.66,4964.0,114.7745,114.9043,114.4151,114.485,4964.0
2025-02-24 11:40:00,114.67,115.31,114.67,115.2,16009.0,114.495,115.134,114.495,115.0241,16009.0
2025-02-24 11:50:00,115.2,115.32,114.92,114.95,12406.0,115.0241,115.144,114.7446,114.7745,12406.0
2025-02-24 12:00:00,115.02,115.36,114.93,114.93,7197.0,114.8444,115.1839,114.7546,114.7546,7197.0
2025-02-24 12:10:00,114.99,115.18,114.84,115.17,5787.0,114.8145,115.0042,114.6647,114.9942,5787.0
2025-02-24 12:20:00,115.16,115.3,115.04,115.14,11105.0,114.9842,115.124,114.8644,114.9642,11105.0
2025-02-24 12:30:00,115.19,115.58,115.17,115.46,6567.0,115.0142,115.4036,114.9942,115.2837,6567.0
2025-02-24 12:40:00,115.57,115.69,115.49,115.65,13744.0,115.3936,115.5134,115.3137,115.4735,13744.0
2025-02-24 12:50:00,115.71,115.71,115.33,115.38,16163.0,115.5334,115.5334,115.1539,115.2039,16163.0
2025-02-24 13:00:00,115.32,115.62,115.3,115.5,10230.0,115.144,115.4435,115.124,115.3237,10230.0
2025-02-24 13:10:00,115.62,115.82,115.48,115.75,7682.0,115.4435,115.6432,115.3037,115.5733,7682.0
2025-02-24 13:20:00,115.72,115.72,115.48,115.57,4904.0,115.5434,115.5434,115.3037,115.3936,4904.0
2025-02-24 13:30:00,115.53,115.69,115.4,115.51,20705.0,115.3536,115.5134,115.2238,115.3337,20705.0
2025-02-24 13:40:00,115.54,115.68,115.45,115.45,6392.0,115.3636,115.5034,115.2738,115.2738,6392.0
2025-02-24 13:50:00,115.48,115.48,115.11,115.22,6252.0,115.3037,115.3037,114.9343,115.0441,6252.0
2025-02-24 14:00:00,115.27,115.45,115.23,115.23,6750.0,115.094,115.2738,115.0541,115.0541,6750.0
2025-02-24 14:10:00,115.23,115.23,114.93,114.93,8922.0,115.0541,115.0541,114.7546,114.7546,8922.0
2025-02-24 14:20:00,115.0,115.03,114.82,115.03,5692.0,114.8244,114.8544,114.6447,114.8544,5692.0
2025-02-24 14:30:00,114.97,115.18,114.94,114.95,9088.0,114.7945,115.0042,114.7645,114.7745,9088.0
2025-02-24 14:40:00,114.95,115.0,114.88,114.93,8731.0,114.7745,114.8244,114.7046,114.7546,8731.0
2025-02-24 14:50:00,114.89,114.94,114.64,114.67,8216.0,114.7146,114.7645,114.465,114.495,8216.0
2025-02-24 15:00:00,114.73,114.73,114.41,114.53,16593.0,114.5549,114.5549,114.2354,114.3552,16593.0
2025-02-24 15:10:00,114.48,114.49,114.18,114.35,18951.0,114.3052,114.3152,114.0057,114.1754,18951.0
2025-02-24 15:20:00,114.19,114.37,113.99,114.0,17001.0,114.0157,114.1954,113.816,113.826,17001.0
2025-02-24 15:30:00,114.0,114.76,114.0,114.65,44392.0,113.826,114.5848,113.826,114.475,44392.0
2025-02-24 15:40:00,114.59,114.64,114.4,114.64,40551.0,114.4151,114.465,114.2254,114.465,40551.0
2025-02-24 15:50:00,114.64,114.75,113.43,113.52,302944.0,114.465,114.5748,113.2568,113.3467,302944.0
2025-02-25 09:30:00,114.17,114.5,112.52,114.5,35297.0,113.9957,114.3252,112.3482,114.3252,35297.0
2025-02-25 09:40:00,114.14,114.43,113.46,113.47,13472.0,113.9658,114.2553,113.2868,113.2968,13472.0
2025-02-25 09:50:00,113.42,113.74,112.88,113.31,18177.0,113.2469,113.5664,112.7077,113.137,18177.0
2025-02-25 10:00:00,113.14,113.23,112.67,113.14,28493.0,112.9673,113.0572,112.498,112.9673,28493.0
2025-02-25 10:10:00,113.15,113.15,111.64,111.8,22708.0,112.9773,112.9773,111.4696,111.6293,22708.0
2025-02-25 10:20:00,111.82,112.15,111.66,111.8,24684.0,111.6493,111.9788,111.4895,111.6293,24684.0
2025-02-25 10:30:00,111.95,112.17,111.68,112.08,37472.0,111.7791,111.9988,111.5095,111.9089,37472.0
2025-02-25 10:40:00,112.06,112.28,111.91,112.13,36687.0,111.8889,112.1086,111.7392,111.9588,36687.0
2025-02-25 10:50:00,112.18,112.81,112.06,112.55,43717.0,112.0088,112.6378,111.8889,112.3782,43717.0
2025-02-25 11:00:00,112.54,112.54,111.9,112.1,54370.0,112.3682,112.3682,111.7292,111.9289,54370.0
2025-02-25 11:10:00,112.09,112.3,111.91,112.14,17053.0,111.9189,112.1286,111.7392,111.9688,17053.0
2025-02-25 11:20:00,112.02,112.04,111.55,111.73,21852.0,111.849,111.869,111.3797,111.5594,21852.0
2025-02-25 11:30:00,111.83,111.97,111.43,111.65,14214.0,111.6593,111.7991,111.2599,111.4796,14214.0
2025-02-25 11:40:00,111.48,112.02,111.48,111.98,14309.0,111.3098,111.849,111.3098,111.8091,14309.0
2025-02-25 11:50:00,112.0,112.35,111.85,112.0,17944.0,111.829,112.1785,111.6793,111.829,17944.0
2025-02-25 12:00:00,111.95,112.0,111.58,111.59,5745.0,111.7791,111.829,111.4097,111.4197,5745.0
2025-02-25 12:10:00,111.63,111.78,111.6,111.66,6641.0,111.4596,111.6094,111.4296,111.4895,6641.0
2025-02-25 12:20:00,111.73,112.16,111.44,112.14,17527.0,111.5594,111.9888,111.2699,111.9688,17527.0
2025-02-25 12:30:00,112.15,112.27,111.94,112.22,31970.0,111.9788,112.0986,111.7691,112.0487,31970.0
2025-02-25 12:40:00,112.22,112.22,112.05,112.1,7547.0,112.0487,112.0487,111.879,111.9289,7547.0
2025-02-25 12:50:00,112.14,112.36,112.12,112.24,12198.0,111.9688,112.1885,111.9488,112.0687,12198.0
2025-02-25 13:00:00,112.3,112.59,112.3,112.49,25978.0,112.1286,112.4181,112.1286,112.3183,25978.0
2025-02-25 13:10:00,112.47,112.54,111.99,111.99,16270.0,112.2983,112.3682,111.819,111.819,16270.0
2025-02-25 13:20:00,111.99,112.11,111.76,111.9,31425.0,111.819,111.9389,111.5894,111.7292,31425.0
2025-02-25 13:30:00,111.92,112.13,111.86,112.08,9712.0,111.7492,111.9588,111.6892,111.9089,9712.0
2025-02-25 13:40:00,112.08,112.12,111.97,112.0,11238.0,111.9089,111.9488,111.7991,111.829,11238.0
2025-02-25 13:50:00,112.04,112.06,111.87,111.87,5681.0,111.869,111.8889,111.6992,111.6992,5681.0
2025-02-25 14:00:00,111.87,112.0,111.78,111.85,12651.0,111.6992,111.829,111.6094,111.6793,12651.0
2025-02-25 14:10:00,111.81,111.86,111.32,111.37,11626.0,111.6393,111.6892,111.1501,111.2,11626.0
2025-02-25 14:20:00,111.31,111.36,110.96,111.03,9908.0,111.1401,111.19,110.7906,110.8605,9908.0
2025-02-25 14:30:00,111.04,111.48,111.03,111.43,16750.0,110.8705,111.3098,110.8605,111.2599,16750.0
2025-02-25 14:40:00,111.47,111.65,111.31,111.58,10899.0,111.2998,111.4796,111.1401,111.4097,10899.0
2025-02-25 14:50:00,111.53,111.72,111.53,111.72,8751.0,111.3597,111.5495,111.3597,111.5495,8751.0
2025-02-25 15:00:00,111.72,112.2,111.59,111.6,44095.0,111.5495,112.0287,111.4197,111.4296,44095.0
2025-02-25 15:10:00,111.54,111.95,111.49,111.95,15493.0,111.3697,111.7791,111.3198,111.7791,15493.0
2025-02-25 15:20:00,111.97,112.18,111.78,111.84,23872.0,111.7991,112.0088,111.6094,111.6693,23872.0
2025-02-25 15:30:00,111.86,112.09,111.65,111.66,18199.0,111.6892,111.9189,111.4796,111.4895,18199.0
2025-02-25 15:40:00,111.67,111.83,111.49,111.79,22152.0,111.4995,111.6593,111.3198,111.6193,22152.0
2025-02-25 15:50:00,111.75,111.75,111.07,111.35,347785.0,111.5794,111.5794,110.9004,111.18,347785.0
2025-02-26 09:30:00,113.0,114.0,112.53,113.96,39254.0,112.8275,113.826,112.3582,113.786,39254.0
2025-02-26 09:40:00,113.84,114.54,113.52,114.54,21238.0,113.6662,114.3652,113.3467,114.3652,21238.0
2025-02-26 09:50:00,114.57,114.99,114.33,114.99,28789.0,114.3951,114.8145,114.1555,114.8145,28789.0
2025-02-26 10:00:00,115.04,115.39,114.68,115.0,23293.0,114.8644,115.2139,114.5049,114.8244,23293.0
2025-02-26 10:10:00,115.02,115.46,114.92,115.25,16200.0,114.8444,115.2837,114.7446,115.0741,16200.0
2025-02-26 10:20:00,115.22,115.38,114.71,114.73,11363.0,115.0441,115.2039,114.5349,114.5549,11363.0
2025-02-26 10:30:00,114.74,115.21,114.74,115.1,21425.0,114.5648,115.0341,114.5648,114.9243,21425.0
2025-02-26 10:40:00,115.06,115.46,115.05,115.46,28361.0,114.8844,115.2837,114.8744,115.2837,28361.0
2025-02-26 10:50:00,115.46,115.7,115.26,115.7,25494.0,115.2837,115.5234,115.0841,115.5234,25494.0
2025-02-26 11:00:00,115.59,116.11,115.59,116.1,22880.0,115.4135,115.9328,115.4135,115.9228,22880.0
2025-02-26 11:10:00,116.1,116.45,116.07,116.42,26312.0,115.9228,116.2722,115.8928,116.2423,26312.0
2025-02-26 11:20:00,116.5,116.57,116.1,116.15,14500.0,116.3222,116.3921,115.9228,115.9727,14500.0
2025-02-26 11:30:00,116.05,116.32,115.79,116.3,33508.0,115.8728,116.1424,115.6132,116.1225,33508.0
2025-02-26 11:40:00,116.27,116.29,115.91,115.96,9238.0,116.0925,116.1125,115.7331,115.783,9238.0
2025-02-26 11:50:00,115.96,116.15,115.93,116.03,21511.0,115.783,115.9727,115.753,115.8529,21511.0
2025-02-26 12:00:00,116.03,116.58,115.96,116.43,21258.0,115.8529,116.402,115.783,116.2523,21258.0
2025-02-26 12:10:00,116.41,116.74,116.25,116.39,18647.0,116.2323,116.5618,116.0725,116.2123,18647.0
2025-02-26 12:20:00,116.39,116.7,116.37,116.7,11385.0,116.2123,116.5219,116.1924,116.5219,11385.0
2025-02-26 12:30:00,116.69,116.71,116.11,116.21,15507.0,116.5119,116.5318,115.9328,116.0326,15507.0
2025-02-26 12:40:00,116.18,116.37,116.06,116.1,16004.0,116.0026,116.1924,115.8828,115.9228,16004.0
2025-02-26 12:50:00,116.07,116.12,115.48,115.57,24218.0,115.8928,115.9427,115.3037,115.3936,24218.0
2025-02-26 13:00:00,115.47,115.58,115.28,115.48,14222.0,115.2937,115.4036,115.104,115.3037,14222.0
2025-02-26 13:10:00,115.54,115.73,115.39,115.55,19966.0,115.3636,115.5533,115.2139,115.3736,19966.0
2025-02-26 13:20:00,115.62,115.62,114.81,114.81,40752.0,115.4435,115.4435,114.6347,114.6347,40752.0
2025-02-26 13:30:00,114.78,115.06,114.67,114.72,163697.0,114.6048,114.8844,114.495,114.5449,163697.0
2025-02-26 13:40:00,114.66,114.66,113.69,113.99,95988.0,114.485,114.485,113.5164,113.816,95988.0
2025-02-26 13:50:00,113.96,113.96,113.38,113.5,81175.0,113.786,113.786,113.2069,113.3267,81175.0
2025-02-26 14:00:00,113.43,113.8,112.35,112.88,136100.0,113.2568,113.6263,112.1785,112.7077,136100.0
2025-02-26 14:10:00,112.92,113.15,112.77,113.01,37541.0,112.7476,112.9773,112.5979,112.8375,37541.0
2025-02-26 14:20:00,113.0,113.33,112.91,113.1,49686.0,112.8275,113.157,112.7376,112.9274,49686.0
2025-02-26 14:30:00,113.07,113.48,113.07,113.43,16114.0,112.8974,113.3068,112.8974,113.2568,16114.0
2025-02-26 14:40:00,113.38,113.69,113.36,113.44,33367.0,113.2069,113.5164,113.187,113.2668,33367.0
2025-02-26 14:50:00,113.42,113.65,112.93,113.01,27452.0,113.2469,113.4765,112.7576,112.8375,27452.0
2025-02-26 15:00:00,113.01,113.38,112.88,113.32,14443.0,112.8375,113.2069,112.7077,113.147,14443.0
2025-02-26 15:10:00,113.32,113.39,113.05,113.21,28454.0,113.147,113.2169,112.8774,113.0372,28454.0
2025-02-26 15:20:00,113.15,113.73,113.13,113.62,60732.0,112.9773,113.5564,112.9573,113.4466,60732.0
2025-02-26 15:30:00,113.6,113.74,113.23,113.55,137616.0,113.4266,113.5664,113.0572,113.3767,137616.0
2025-02-26 15:40:00,113.56,114.72,113.51,114.59,418301.0,113.3866,114.5449,113.3367,114.4151,418301.0
2025-02-26 15:50:00,114.59,115.03,114.08,114.83,334292.0,114.4151,114.8544,113.9059,114.6547,334292.0
2025-02-27 09:30:00,115.55,116.42,114.96,115.0,49960.0,115.3736,116.2423,114.7845,114.8244,49960.0
2025-02-27 09:40:00,114.82,115.17,113.15,114.27,23660.0,114.6447,114.9942,112.9773,114.0956,23660.0
2025-02-27 09:50:00,114.08,114.3,113.12,113.12,20622.0,113.9059,114.1255,112.9473,112.9473,20622.0
2025-02-27 10:00:00,113.11,113.53,112.19,113.34,29887.0,112.9373,113.3567,112.0187,113.167,29887.0
2025-02-27 10:10:00,113.51,114.91,113.47,114.78,37820.0,113.3367,114.7346,113.2968,114.6048,37820.0
2025-02-27 10:20:00,114.66,115.13,114.3,114.87,31389.0,114.485,114.9543,114.1255,114.6946,31389.0
2025-02-27 10:30:00,114.72,114.97,114.01,114.71,31169.0,114.5449,114.7945,113.836,114.5349,31169.0
2025-02-27 10:40:00,114.7,114.79,114.37,114.6,17334.0,114.5249,114.6148,114.1954,114.4251,17334.0
2025-02-27 10:50:00,114.57,114.57,113.63,113.81,18230.0,114.3951,114.3951,113.4565,113.6363,18230.0
2025-02-27 11:00:00,113.7,114.14,113.42,113.58,26844.0,113.5264,113.9658,113.2469,113.4066,26844.0
2025-02-27 11:10:00,113.57,114.05,113.57,113.9,19192.0,113.3966,113.8759,113.3966,113.7261,19192.0
2025-02-27 11:20:00,114.08,114.12,113.43,113.56,13308.0,113.9059,113.9458,113.2568,113.3866,13308.0
2025-02-27 11:30:00,113.56,113.8,113.54,113.73,26567.0,113.3866,113.6263,113.3667,113.5564,26567.0
2025-02-27 11:40:00,113.72,113.87,113.52,113.62,15495.0,113.5464,113.6962,113.3467,113.4466,15495.0
2025-02-27 11:50:00,113.64,113.68,113.07,113.11,15494.0,113.4665,113.5065,112.8974,112.9373,15494.0
2025-02-27 12:00:00,113.15,113.36,113.1,113.17,6223.0,112.9773,113.187,112.9274,112.9972,6223.0
2025-02-27 12:10:00,113.23,113.27,112.79,112.81,7015.0,113.0572,113.0971,112.6178,112.6378,7015.0
2025-02-27 12:20:00,112.76,113.43,112.75,113.43,13008.0,112.5879,113.2568,112.5779,113.2568,13008.0
2025-02-27 12:30:00,113.49,113.61,113.45,113.56,9623.0,113.3168,113.4366,113.2768,113.3866,9623.0
2025-02-27 12:40:00,113.45,113.45,113.07,113.12,9354.0,113.2768,113.2768,112.8974,112.9473,9354.0
2025-02-27 12:50:00,113.12,113.28,112.99,113.16,11439.0,112.9473,113.1071,112.8175,112.9873,11439.0
2025-02-27 13:00:00,113.24,113.52,113.23,113.31,6974.0,113.0671,113.3467,113.0572,113.137,6974.0
2025-02-27 13:10:00,113.33,113.5,113.21,113.36,8003.0,113.157,113.3267,113.0372,113.187,8003.0
2025-02-27 13:20:00,113.19,113.45,113.16,113.3,10564.0,113.0172,113.2768,112.9873,113.127,10564.0
2025-02-27 13:30:00,113.28,113.45,113.25,113.33,8253.0,113.1071,113.2768,113.0771,113.157,8253.0
2025-02-27 13:40:00,113.33,113.4,113.08,113.16,11794.0,113.157,113.2269,112.9074,112.9873,11794.0
2025-02-27 13:50:00,113.15,113.21,112.89,112.91,14664.0,112.9773,113.0372,112.7177,112.7376,14664.0
2025-02-27 14:00:00,112.88,112.96,112.73,112.78,8145.0,112.7077,112.7876,112.5579,112.6078,8145.0
2025-02-27 14:10:00,112.76,112.88,112.3,112.48,14551.0,112.5879,112.7077,112.1286,112.3083,14551.0
2025-02-27 14:20:00,112.48,112.53,112.13,112.13,13941.0,112.3083,112.3582,111.9588,111.9588,13941.0
2025-02-27 14:30:00,112.17,112.18,111.46,111.7,17347.0,111.9988,112.0088,111.2899,111.5295,17347.0
2025-02-27 14:40:00,111.77,111.92,111.3,111.75,13336.0,111.5994,111.7492,111.1301,111.5794,13336.0
2025-02-27 14:50:00,111.69,111.88,111.53,111.68,11059.0,111.5195,111.7092,111.3597,111.5095,11059.0
2025-02-27 15:00:00,111.68,111.8,110.97,110.98,20388.0,111.5095,111.6293,110.8006,110.8106,20388.0
2025-02-27 15:10:00,111.05,111.21,110.49,110.53,31175.0,110.8805,111.0402,110.3213,110.3613,31175.0
2025-02-27 15:20:00,110.43,110.79,110.0,110.05,61418.0,110.2614,110.6209,109.8321,109.882,61418.0
2025-02-27 15:30:00,110.05,110.37,109.88,109.91,43722.0,109.882,110.2015,109.7123,109.7422,43722.0
2025-02-27 15:40:00,109.87,110.0,109.26,109.69,76051.0,109.7023,109.8321,109.0932,109.5226,76051.0
2025-02-27 15:50:00,109.65,109.93,108.73,108.8,386787.0,109.4826,109.7622,108.564,108.6339,386787.0
2025-02-28 09:30:00,109.39,110.03,107.78,109.66,43174.0,109.223,109.862,107.6155,109.4926,43174.0
2025-02-28 09:40:00,109.47,109.92,108.82,109.48,19243.0,109.3029,109.7522,108.6539,109.3129,19243.0
2025-02-28 09:50:00,109.48,109.68,109.05,109.56,26015.0,109.3129,109.5126,108.8835,109.3928,26015.0
2025-02-28 10:00:00,109.64,110.24,109.35,110.13,37791.0,109.4726,110.0717,109.1831,109.9619,37791.0
2025-02-28 10:10:00,110.01,110.2,109.74,109.94,13187.0,109.8421,110.0318,109.5725,109.7722,13187.0
2025-02-28 10:20:00,109.89,110.99,109.8,110.95,15682.0,109.7223,110.8206,109.6324,110.7806,15682.0
2025-02-28 10:30:00,110.85,111.36,110.21,110.29,16160.0,110.6808,111.19,110.0418,110.1216,16160.0
2025-02-28 10:40:00,110.21,110.51,109.99,110.0,12470.0,110.0418,110.3413,109.8221,109.8321,12470.0
2025-02-28 10:50:00,110.01,110.51,110.0,110.38,11957.0,109.8421,110.3413,109.8321,110.2115,11957.0
2025-02-28 11:00:00,110.37,110.76,110.11,110.41,46850.0,110.2015,110.5909,109.9419,110.2415,46850.0
2025-02-28 11:10:00,110.43,110.51,109.98,110.19,14528.0,110.2614,110.3413,109.8121,110.0218,14528.0
2025-02-28 11:20:00,110.24,110.37,109.39,109.39,7809.0,110.0717,110.2015,109.223,109.223,7809.0
2025-02-28 11:30:00,109.47,109.82,109.42,109.77,17812.0,109.3029,109.6524,109.253,109.6024,17812.0
2025-02-28 11:40:00,109.84,110.15,109.84,110.07,12543.0,109.6723,109.9819,109.6723,109.902,12543.0
2025-02-28 11:50:00,110.05,110.05,109.59,109.59,13084.0,109.882,109.882,109.4227,109.4227,13084.0
2025-02-28 12:00:00,109.62,109.66,109.31,109.36,13984.0,109.4527,109.4926,109.1431,109.1931,13984.0
2025-02-28 12:10:00,109.41,109.94,109.4,109.94,15214.0,109.243,109.7722,109.233,109.7722,15214.0
2025-02-28 12:20:00,109.92,109.99,109.41,109.61,11576.0,109.7522,109.8221,109.243,109.4427,11576.0
2025-02-28 12:30:00,109.59,109.61,109.42,109.45,6666.0,109.4227,109.4427,109.253,109.2829,6666.0
2025-02-28 12:40:00,109.47,109.47,108.67,108.68,9292.0,109.3029,109.3029,108.5041,108.5141,9292.0
2025-02-28 12:50:00,108.62,109.02,108.41,108.41,11735.0,108.4542,108.8536,108.2445,108.2445,11735.0
2025-02-28 13:00:00,108.35,108.68,108.18,108.23,11781.0,108.1846,108.5141,108.0149,108.0648,11781.0
2025-02-28 13:10:00,108.22,108.22,107.45,107.48,42522.0,108.0548,108.0548,107.286,107.3159,42522.0
2025-02-28 13:20:00,107.5,108.16,107.42,108.09,38971.0,107.3359,107.9949,107.256,107.925,38971.0
2025-02-28 13:30:00,108.1,108.66,107.99,108.49,13642.0,107.935,108.4941,107.8252,108.3244,13642.0
2025-02-28 13:40:00,108.61,108.73,108.25,108.58,12273.0,108.4442,108.564,108.0848,108.4143,12273.0
2025-02-28 13:50:00,108.48,108.69,107.66,107.66,10552.0,108.3144,108.5241,107.4957,107.4957,10552.0
2025-02-28 14:00:00,107.74,107.92,107.58,107.7,16611.0,107.5755,107.7553,107.4158,107.5356,16611.0
2025-02-28 14:10:00,107.68,107.87,107.5,107.82,17786.0,107.5156,107.7053,107.3359,107.6554,17786.0
2025-02-28 14:20:00,107.82,108.09,107.52,107.96,14166.0,107.6554,107.925,107.3559,107.7952,14166.0
2025-02-28 14:30:00,107.96,108.47,107.94,108.39,35540.0,107.7952,108.3044,107.7752,108.2245,35540.0
2025-02-28 14:40:00,108.47,108.75,108.41,108.63,14690.0,108.3044,108.584,108.2445,108.4642,14690.0
2025-02-28 14:50:00,108.62,108.65,108.36,108.6,24924.0,108.4542,108.4841,108.1946,108.4342,24924.0
2025-02-28 15:00:00,108.55,108.92,108.42,108.81,73813.0,108.3843,108.7537,108.2545,108.6439,73813.0
2025-02-28 15:10:00,108.85,109.09,108.77,108.86,34967.0,108.6838,108.9235,108.604,108.6938,34967.0
2025-02-28 15:20:00,108.85,109.16,108.59,109.07,35036.0,108.6838,108.9934,108.4242,108.9035,35036.0
2025-02-28 15:30:00,109.04,109.06,108.21,108.43,49858.0,108.8735,108.8935,108.0448,108.2645,49858.0
2025-02-28 15:40:00,108.42,108.63,108.19,108.59,84918.0,108.2545,108.4642,108.0248,108.4242,84918.0
2025-02-28 15:50:00,108.52,110.14,108.38,109.92,288894.0,108.3543,109.9719,108.2146,109.7522,288894.0
2025-03-03 09:30:00,110.96,111.69,108.9,109.25,33590.0,110.7906,111.5195,108.7338,109.0832,33590.0
2025-03-03 09:40:00,109.47,109.5,108.04,108.81,28761.0,109.3029,109.3328,107.8751,108.6439,28761.0
2025-03-03 09:50:00,108.9,109.83,108.89,109.09,37744.0,108.7338,109.6623,108.7238,108.9235,37744.0
2025-03-03 10:00:00,108.87,109.52,108.38,109.07,22737.0,108.7038,109.3528,108.2146,108.9035,22737.0
2025-03-03 10:10:00,108.84,109.2,108.53,109.08,31430.0,108.6739,109.0333,108.3643,108.9135,31430.0
2025-03-03 10:20:00,109.02,110.47,109.02,110.47,54960.0,108.8536,110.3014,108.8536,110.3014,54960.0
2025-03-03 10:30:00,110.75,111.14,109.76,110.12,40177.0,110.5809,110.9703,109.5924,109.9519,40177.0
2025-03-03 10:40:00,110.02,110.48,109.77,109.87,24237.0,109.8521,110.3113,109.6024,109.7023,24237.0
2025-03-03 10:50:00,109.92,110.15,109.55,109.61,17078.0,109.7522,109.9819,109.3828,109.4427,17078.0
2025-03-03 11:00:00,109.72,110.05,109.36,109.37,21925.0,109.5525,109.882,109.1931,109.203,21925.0
2025-03-03 11:10:00,109.44,109.44,108.98,109.14,11058.0,109.2729,109.2729,108.8136,108.9734,11058.0
2025-03-03 11:20:00,109.14,109.65,109.02,109.05,22216.0,108.9734,109.4826,108.8536,108.8835,22216.0
2025-03-03 11:30:00,109.09,109.18,108.62,108.69,26191.0,108.9235,109.0133,108.4542,108.5241,26191.0
2025-03-03 11:40:00,108.72,108.99,108.5,108.98,13621.0,108.554,108.8236,108.3344,108.8136,13621.0
2025-03-03 11:50:00,109.15,109.27,109.05,109.13,17325.0,108.9834,109.1032,108.8835,108.9634,17325.0
2025-03-03 12:00:00,109.12,109.53,109.02,109.49,36451.0,108.9534,109.3628,108.8536,109.3229,36451.0
2025-03-03 12:10:00,109.56,109.77,109.42,109.68,9254.0,109.3928,109.6024,109.253,109.5126,9254.0
2025-03-03 12:20:00,109.76,109.76,109.4,109.52,5743.0,109.5924,109.5924,109.233,109.3528,5743.0
2025-03-03 12:30:00,109.55,109.55,109.22,109.37,9474.0,109.3828,109.3828,109.0533,109.203,9474.0
2025-03-03 12:40:00,109.34,109.52,108.99,109.12,8380.0,109.1731,109.3528,108.8236,108.9534,8380.0
2025-03-03 12:50:00,109.08,109.2,108.63,108.77,14284.0,108.9135,109.0333,108.4642,108.604,14284.0
2025-03-03 13:00:00,108.73,108.81,108.16,108.16,11979.0,108.564,108.6439,107.9949,107.9949,11979.0
2025-03-03 13:10:00,108.09,108.18,107.79,108.07,25116.0,107.925,108.0149,107.6255,107.905,25116.0
2025-03-03 13:20:00,108.03,108.09,107.59,107.62,17428.0,107.8651,107.925,107.4258,107.4557,17428.0
2025-03-03 13:30:00,107.71,107.83,107.52,107.7,24570.0,107.5456,107.6654,107.3559,107.5356,24570.0
2025-03-03 13:40:00,107.76,108.67,107.64,108.43,15181.0,107.5955,108.5041,107.4757,108.2645,15181.0
2025-03-03 13:50:00,108.43,108.43,107.88,108.07,19988.0,108.2645,108.2645,107.7153,107.905,19988.0
2025-03-03 14:00:00,107.98,108.49,107.98,108.35,8340.0,107.8152,108.3244,107.8152,108.1846,8340.0
2025-03-03 14:10:00,108.22,108.42,107.68,107.76,16784.0,108.0548,108.2545,107.5156,107.5955,16784.0
2025-03-03 14:20:00,107.81,107.95,107.57,107.64,12436.0,107.6454,107.7852,107.4058,107.4757,12436.0
2025-03-03 14:30:00,107.64,108.09,107.64,108.09,15724.0,107.4757,107.925,107.4757,107.925,15724.0
2025-03-03 14:40:00,108.02,108.35,107.8,107.86,16358.0,107.8551,108.1846,107.6354,107.6953,16358.0
2025-03-03 14:50:00,107.93,108.06,106.88,106.93,24448.0,107.7652,107.895,106.7168,106.7668,24448.0
2025-03-03 15:00:00,106.81,106.81,105.75,105.76,35339.0,106.647,106.647,105.5886,105.5986,35339.0
2025-03-03 15:10:00,105.83,105.89,105.16,105.16,38318.0,105.6684,105.7284,104.9995,104.9995,38318.0
2025-03-03 15:20:00,105.18,105.46,104.92,105.16,44725.0,105.0194,105.299,104.7598,104.9995,44725.0
2025-03-03 15:30:00,105.16,105.64,104.99,105.02,30731.0,104.9995,105.4787,104.8297,104.8597,30731.0
2025-03-03 15:40:00,105.09,105.85,105.0,105.58,204883.0,104.9296,105.6884,104.8397,105.4188,204883.0
2025-03-03 15:50:00,105.51,105.79,105.05,105.78,373251.0,105.3489,105.6285,104.8896,105.6185,373251.0
2025-03-04 09:30:00,106.13,107.45,105.35,106.3,61240.0,105.968,107.286,105.1892,106.1377,61240.0
2025-03-04 09:40:00,106.14,106.62,105.06,106.07,36811.0,105.978,106.4572,104.8996,105.9081,36811.0
2025-03-04 09:50:00,106.0,106.19,104.89,104.9,43520.0,105.8382,106.0279,104.7299,104.7399,43520.0
2025-03-04 10:00:00,104.88,104.94,103.47,103.72,38005.0,104.7199,104.7798,103.3121,103.5617,38005.0
2025-03-04 10:10:00,103.62,104.17,103.22,103.28,33766.0,103.4618,104.011,103.0624,103.1223,33766.0
2025-03-04 10:20:00,103.39,104.63,103.38,104.43,27689.0,103.2322,104.4703,103.2222,104.2706,27689.0
2025-03-04 10:30:00,104.43,105.2,104.22,104.62,19923.0,104.2706,105.0394,104.0609,104.4603,19923.0
2025-03-04 10:40:00,104.74,105.42,104.73,105.3,20095.0,104.5801,105.2591,104.5701,105.1393,20095.0
2025-03-04 10:50:00,105.32,105.47,104.78,105.17,15092.0,105.1592,105.309,104.6201,105.0095,15092.0
2025-03-04 11:00:00,105.08,105.59,104.35,104.4,19638.0,104.9196,105.4288,104.1907,104.2406,19638.0
2025-03-04 11:10:00,104.52,105.2,104.41,104.58,21577.0,104.3604,105.0394,104.2506,104.4204,21577.0
2025-03-04 11:20:00,104.62,104.79,104.27,104.41,14176.0,104.4603,104.63,104.1108,104.2506,14176.0
2025-03-04 11:30:00,104.44,105.06,104.44,105.0,16215.0,104.2806,104.8996,104.2806,104.8397,16215.0
2025-03-04 11:40:00,105.0,105.62,104.98,105.62,15502.0,104.8397,105.4588,104.8197,105.4588,15502.0
2025-03-04 11:50:00,105.58,106.29,105.39,105.87,18664.0,105.4188,106.1277,105.2291,105.7084,18664.0
2025-03-04 12:00:00,105.94,106.1,105.7,106.03,14656.0,105.7783,105.938,105.5386,105.8681,14656.0
2025-03-04 12:10:00,105.98,106.39,105.97,106.21,11473.0,105.8182,106.2276,105.8082,106.0479,11473.0
2025-03-04 12:20:00,106.23,107.49,106.12,107.15,28207.0,106.0678,107.3259,105.958,106.9864,28207.0
2025-03-04 12:30:00,107.06,107.32,106.78,107.24,15718.0,106.8966,107.1562,106.617,107.0763,15718.0
2025-03-04 12:40:00,107.15,107.64,107.03,107.41,16219.0,106.9864,107.4757,106.8666,107.246,16219.0
2025-03-04 12:50:00,107.37,107.41,106.85,106.89,15722.0,107.2061,107.246,106.6869,106.7268,15722.0
2025-03-04 13:00:00,106.88,107.28,106.85,107.24,18563.0,106.7168,107.1162,106.6869,107.0763,18563.0
2025-03-04 13:10:00,107.24,108.02,107.19,107.44,15477.0,107.0763,107.8551,107.0264,107.276,15477.0
2025-03-04 13:20:00,107.46,107.46,106.97,107.15,14543.0,107.296,107.296,106.8067,106.9864,14543.0
2025-03-04 13:30:00,107.08,107.53,106.89,107.51,18319.0,106.9165,107.3659,106.7268,107.3459,18319.0
2025-03-04 13:40:00,107.55,107.68,107.37,107.53,15942.0,107.3858,107.5156,107.2061,107.3659,15942.0
2025-03-04 13:50:00,107.53,108.09,107.43,107.85,13783.0,107.3659,107.925,107.266,107.6854,13783.0
2025-03-04 14:00:00,107.88,108.46,107.8,108.17,13188.0,107.7153,108.2944,107.6354,108.0049,13188.0
2025-03-04 14:10:00,108.19,108.19,107.8,108.1,16855.0,108.0248,108.0248,107.6354,107.935,16855.0
2025-03-04 14:20:00,108.09,108.68,108.08,108.34,38669.0,107.925,108.5141,107.915,108.1746,38669.0
2025-03-04 14:30:00,108.35,108.67,108.09,108.16,46315.0,108.1846,108.5041,107.925,107.9949,46315.0
2025-03-04 14:40:00,108.16,108.3,107.88,108.1,24717.0,107.9949,108.1347,107.7153,107.935,24717.0
2025-03-04 14:50:00,108.1,108.25,107.92,108.04,27406.0,107.935,108.0848,107.7553,107.8751,27406.0
2025-03-04 15:00:00,107.99,108.74,107.99,108.65,38362.0,107.8252,108.574,107.8252,108.4841,38362.0
2025-03-04 15:10:00,108.6,108.93,108.58,108.84,27310.0,108.4342,108.7637,108.4143,108.6739,27310.0
2025-03-04 15:20:00,108.84,109.66,108.84,109.27,34002.0,108.6739,109.4926,108.6739,109.1032,34002.0
2025-03-04 15:30:00,109.22,109.27,107.85,107.85,46502.0,109.0533,109.1032,107.6854,107.6854,46502.0
2025-03-04 15:40:00,107.83,107.89,107.07,107.13,52519.0,107.6654,107.7253,106.9066,106.9665,52519.0
2025-03-04 15:50:00,107.09,107.31,106.48,107.27,429195.0,106.9265,107.1462,106.3175,107.1062,429195.0
2025-03-05 09:30:00,108.0,108.0,106.66,107.5,32232.0,107.8351,107.8351,106.4972,107.3359,32232.0
2025-03-05 09:40:00,107.52,108.35,107.21,107.37,30130.0,107.3559,108.1846,107.0463,107.2061,30130.0
2025-03-05 09:50:00,107.36,107.7,106.7,106.97,24469.0,107.1961,107.5356,106.5371,106.8067,24469.0
2025-03-05 10:00:00,107.05,108.14,106.91,107.72,29658.0,106.8866,107.9749,106.7468,107.5556,29658.0
2025-03-05 10:10:00,107.57,107.93,107.01,107.12,10302.0,107.4058,107.7652,106.8466,106.9565,10302.0
2025-03-05 10:20:00,107.24,107.66,106.88,107.5,15623.0,107.0763,107.4957,106.7168,107.3359,15623.0
2025-03-05 10:30:00,107.57,108.2,107.37,108.09,32097.0,107.4058,108.0348,107.2061,107.925,32097.0
2025-03-05 10:40:00,108.09,108.4,107.96,108.06,22504.0,107.925,108.2345,107.7952,107.895,22504.0
2025-03-05 10:50:00,107.99,108.28,107.76,107.81,9916.0,107.8252,108.1147,107.5955,107.6454,9916.0
2025-03-05 11:00:00,107.77,107.9,107.56,107.6,8506.0,107.6055,107.7353,107.3958,107.4357,8506.0
2025-03-05 11:10:00,107.47,107.47,107.05,107.15,21025.0,107.3059,107.3059,106.8866,106.9864,21025.0
2025-03-05 11:20:00,107.07,107.4,107.03,107.21,13779.0,106.9066,107.2361,106.8666,107.0463,13779.0
2025-03-05 11:30:00,107.22,107.29,106.73,106.81,22606.0,107.0563,107.1262,106.5671,106.647,22606.0
2025-03-05 11:40:00,106.81,107.05,106.65,106.85,12191.0,106.647,106.8866,106.4872,106.6869,12191.0
2025-03-05 11:50:00,106.8,107.56,106.68,107.31,26448.0,106.637,107.3958,106.5172,107.1462,26448.0
2025-03-05 12:00:00,107.32,107.84,107.31,107.65,18790.0,107.1562,107.6754,107.1462,107.4857,18790.0
2025-03-05 12:10:00,107.72,108.04,107.56,107.82,11165.0,107.5556,107.8751,107.3958,107.6554,11165.0
2025-03-05 12:20:00,107.76,108.41,107.76,108.22,11389.0,107.5955,108.2445,107.5955,108.0548,11389.0
2025-03-05 12:30:00,108.26,108.5,108.24,108.5,8458.0,108.0947,108.3344,108.0748,108.3344,8458.0
2025-03-05 12:40:00,108.5,108.55,108.08,108.5,19048.0,108.3344,108.3843,107.915,108.3344,19048.0
2025-03-05 12:50:00,108.47,108.98,108.47,108.73,7300.0,108.3044,108.8136,108.3044,108.564,7300.0
2025-03-05 13:00:00,108.84,109.11,108.26,108.29,12687.0,108.6739,108.9434,108.0947,108.1247,12687.0
2025-03-05 13:10:00,108.43,108.69,108.3,108.62,10829.0,108.2645,108.5241,108.1347,108.4542,10829.0
2025-03-05 13:20:00,108.5,108.77,108.42,108.7,11797.0,108.3344,108.604,108.2545,108.5341,11797.0
2025-03-05 13:30:00,108.7,109.01,108.53,108.8,22201.0,108.5341,108.8436,108.3643,108.6339,22201.0
2025-03-05 13:40:00,108.84,109.27,108.58,109.22,9735.0,108.6739,109.1032,108.4143,109.0533,9735.0
2025-03-05 13:50:00,109.23,109.43,109.12,109.36,12799.0,109.0633,109.263,108.9534,109.1931,12799.0
2025-03-05 14:00:00,109.35,110.1,109.27,110.08,19941.0,109.1831,109.9319,109.1032,109.912,19941.0
2025-03-05 14:10:00,110.01,110.23,109.7,109.71,20149.0,109.8421,110.0617,109.5325,109.5425,20149.0
2025-03-05 14:20:00,109.71,110.23,109.59,109.83,12086.0,109.5425,110.0617,109.4227,109.6623,12086.0
2025-03-05 14:30:00,109.83,110.14,109.8,109.93,15779.0,109.6623,109.9719,109.6324,109.7622,15779.0
2025-03-05 14:40:00,109.89,110.06,109.79,109.85,13172.0,109.7223,109.892,109.6224,109.6823,13172.0
2025-03-05 14:50:00,109.98,110.14,109.84,109.92,9229.0,109.8121,109.9719,109.6723,109.7522,9229.0
2025-03-05 15:00:00,109.88,110.64,109.87,110.57,15578.0,109.7123,110.4711,109.7023,110.4012,15578.0
2025-03-05 15:10:00,110.57,110.63,109.93,110.06,25173.0,110.4012,110.4611,109.7622,109.892,25173.0
2025-03-05 15:20:00,110.1,110.5,109.86,110.45,24656.0,109.9319,110.3313,109.6923,110.2814,24656.0
2025-03-05 15:30:00,110.4,110.52,110.2,110.44,28740.0,110.2315,110.3513,110.0318,110.2714,28740.0
2025-03-05 15:40:00,110.39,110.61,110.26,110.3,27326.0,110.2215,110.4412,110.0917,110.1316,27326.0
2025-03-05 15:50:00,110.29,110.69,110.0,110.23,171360.0,110.1216,110.521,109.8321,110.0617,171360.0
2025-03-06 09:30:00,106.97,108.11,106.34,108.11,41963.0,106.8067,107.945,106.1777,107.945,41963.0
2025-03-06 09:40:00,107.96,108.29,107.75,108.25,20135.0,107.7952,108.1247,107.5855,108.0848,20135.0
2025-03-06 09:50:00,108.31,108.66,107.96,108.06,15053.0,108.1447,108.4941,107.7952,107.895,15053.0
2025-03-06 10:00:00,108.03,108.9,107.7,108.83,10615.0,107.8651,108.7338,107.5356,108.6639,10615.0
2025-03-06 10:10:00,108.7,109.1,108.59,109.0,9728.0,108.5341,108.9335,108.4242,108.8336,9728.0
2025-03-06 10:20:00,108.87,109.28,108.66,109.28,9629.0,108.7038,109.1132,108.4941,109.1132,9629.0
2025-03-06 10:30:00,109.29,109.5,109.01,109.5,7379.0,109.1232,109.3328,108.8436,109.3328,7379.0
2025-03-06 10:40:00,109.32,109.67,109.1,109.11,9925.0,109.1531,109.5026,108.9335,108.9434,9925.0
2025-03-06 10:50:00,108.96,108.96,108.18,108.34,36405.0,108.7937,108.7937,108.0149,108.1746,36405.0
2025-03-06 11:00:00,108.38,108.69,108.24,108.64,26441.0,108.2146,108.5241,108.0748,108.4742,26441.0
2025-03-06 11:10:00,108.57,108.58,108.17,108.27,9004.0,108.4043,108.4143,108.0049,108.1047,9004.0
2025-03-06 11:20:00,108.25,108.39,107.67,108.16,24788.0,108.0848,108.2245,107.5056,107.9949,24788.0
2025-03-06 11:30:00,108.33,108.62,107.59,107.67,12815.0,108.1646,108.4542,107.4258,107.5056,12815.0
2025-03-06 11:40:00,107.58,107.76,107.45,107.55,14956.0,107.4158,107.5955,107.286,107.3858,14956.0
2025-03-06 11:50:00,107.51,107.58,107.35,107.45,13900.0,107.3459,107.4158,107.1861,107.286,13900.0
2025-03-06 12:00:00,107.36,107.5,106.77,107.29,17080.0,107.1961,107.3359,106.607,107.1262,17080.0
2025-03-06 12:10:00,107.23,107.27,106.84,107.08,12657.0,107.0663,107.1062,106.6769,106.9165,12657.0
2025-03-06 12:20:00,107.13,107.36,106.63,106.76,17375.0,106.9665,107.1961,106.4672,106.597,17375.0
2025-03-06 12:30:00,106.73,107.13,106.63,106.63,9506.0,106.5671,106.9665,106.4672,106.4672,9506.0
2025-03-06 12:40:00,106.63,106.84,106.1,106.1,15811.0,106.4672,106.6769,105.938,105.938,15811.0
2025-03-06 12:50:00,106.1,106.72,106.02,106.59,15346.0,105.938,106.5571,105.8582,106.4273,15346.0
2025-03-06 13:00:00,106.64,106.81,106.52,106.52,14177.0,106.4772,106.647,106.3574,106.3574,14177.0
2025-03-06 13:10:00,106.59,107.35,106.54,107.27,31179.0,106.4273,107.1861,106.3774,107.1062,31179.0
2025-03-06 13:20:00,107.28,107.39,106.83,106.89,14881.0,107.1162,107.2261,106.6669,106.7268,14881.0
2025-03-06 13:30:00,106.84,107.17,106.29,106.34,31380.0,106.6769,107.0064,106.1277,106.1777,31380.0
2025-03-06 13:40:00,106.29,106.4,106.0,106.19,17986.0,106.1277,106.2376,105.8382,106.0279,17986.0
2025-03-06 13:50:00,106.17,106.61,106.17,106.54,10831.0,106.0079,106.4473,106.0079,106.3774,10831.0
2025-03-06 14:00:00,106.55,106.63,106.22,106.26,13388.0,106.3873,106.4672,106.0579,106.0978,13388.0
2025-03-06 14:10:00,106.28,106.49,106.11,106.21,14895.0,106.1178,106.3274,105.948,106.0479,14895.0
2025-03-06 14:20:00,106.11,106.25,105.88,106.08,14609.0,105.948,106.0878,105.7184,105.9181,14609.0
2025-03-06 14:30:00,105.97,106.21,105.88,106.11,13569.0,105.8082,106.0479,105.7184,105.948,13569.0
2025-03-06 14:40:00,106.09,107.4,106.05,107.36,17718.0,105.9281,107.2361,105.8881,107.1961,17718.0
2025-03-06 14:50:00,107.38,107.88,106.41,106.48,26359.0,107.2161,107.7153,106.2476,106.3175,26359.0
2025-03-06 15:00:00,106.4,107.11,106.28,106.51,85644.0,106.2376,106.9465,106.1178,106.3474,85644.0
2025-03-06 15:10:00,106.59,106.92,106.44,106.62,44038.0,106.4273,106.7568,106.2775,106.4572,44038.0
2025-03-06 15:20:00,106.68,106.86,105.77,106.48,52505.0,106.5172,106.6969,105.6085,106.3175,52505.0
2025-03-06 15:30:00,106.53,106.83,106.17,106.19,161500.0,106.3674,106.6669,106.0079,106.0279,161500.0
2025-03-06 15:40:00,106.14,106.29,105.46,105.57,139032.0,105.978,106.1277,105.299,105.4088,139032.0
2025-03-06 15:50:00,105.6,105.91,105.13,105.39,513229.0,105.4388,105.7483,104.9695,105.2291,513229.0
2025-03-07 09:30:00,106.14,106.77,105.04,105.62,24304.0,105.978,106.607,104.8797,105.4588,24304.0
2025-03-07 09:40:00,105.85,106.82,105.67,106.45,14184.0,105.6884,106.6569,105.5087,106.2875,14184.0
2025-03-07 09:50:00,106.47,106.82,106.13,106.28,14303.0,106.3075,106.6569,105.968,106.1178,14303.0
2025-03-07 10:00:00,106.14,106.76,105.9,106.42,11709.0,105.978,106.597,105.7383,106.2575,11709.0
2025-03-07 10:10:00,106.4,106.42,105.19,105.77,12637.0,106.2376,106.2575,105.0294,105.6085,12637.0
2025-03-07 10:20:00,105.65,106.0,105.3,105.3,19046.0,105.4887,105.8382,105.1393,105.1393,19046.0
2025-03-07 10:30:00,105.29,105.34,104.54,104.77,15714.0,105.1293,105.1792,104.3804,104.6101,15714.0
2025-03-07 10:40:00,104.54,105.94,104.4,105.6,35595.0,104.3804,105.7783,104.2406,105.4388,35595.0
2025-03-07 10:50:00,105.6,105.68,105.08,105.57,18261.0,105.4388,105.5187,104.9196,105.4088,18261.0
2025-03-07 11:00:00,105.61,105.9,105.41,105.56,43862.0,105.4488,105.7383,105.2491,105.3989,43862.0
2025-03-07 11:10:00,105.57,105.72,105.27,105.28,24651.0,105.4088,105.5586,105.1093,105.1193,24651.0
2025-03-07 11:20:00,105.27,105.5,104.88,105.01,25866.0,105.1093,105.339,104.7199,104.8497,25866.0
2025-03-07 11:30:00,105.07,105.12,104.7,104.87,21591.0,104.9096,104.9595,104.5402,104.7099,21591.0
2025-03-07 11:40:00,104.84,105.11,104.47,104.64,25834.0,104.68,104.9495,104.3105,104.4803,25834.0
2025-03-07 11:50:00,104.72,104.95,104.36,104.86,11753.0,104.5601,104.7898,104.2007,104.6999,11753.0
2025-03-07 12:00:00,104.82,105.59,104.82,105.0,23671.0,104.66,105.4288,104.66,104.8397,23671.0
2025-03-07 12:10:00,104.99,105.01,104.58,104.58,7729.0,104.8297,104.8497,104.4204,104.4204,7729.0
2025-03-07 12:20:00,104.57,105.12,104.35,105.02,19201.0,104.4104,104.9595,104.1907,104.8597,19201.0
2025-03-07 12:30:00,104.92,106.13,104.81,105.9,14042.0,104.7598,105.968,104.65,105.7383,14042.0
2025-03-07 12:40:00,105.83,106.75,105.83,106.47,13148.0,105.6684,106.587,105.6684,106.3075,13148.0
2025-03-07 12:50:00,106.44,106.98,105.78,105.93,36116.0,106.2775,106.8167,105.6185,105.7683,36116.0
2025-03-07 13:00:00,105.92,107.07,105.9,106.51,21204.0,105.7583,106.9066,105.7383,106.3474,21204.0
2025-03-07 13:10:00,106.52,106.53,106.13,106.47,12499.0,106.3574,106.3674,105.968,106.3075,12499.0
2025-03-07 13:20:00,106.43,106.61,106.23,106.3,11060.0,106.2675,106.4473,106.0678,106.1377,11060.0
2025-03-07 13:30:00,106.28,106.9,106.23,106.9,14148.0,106.1178,106.7368,106.0678,106.7368,14148.0
2025-03-07 13:40:00,106.91,107.12,106.64,106.85,16478.0,106.7468,106.9565,106.4772,106.6869,16478.0
2025-03-07 13:50:00,106.85,107.36,106.83,107.21,27414.0,106.6869,107.1961,106.6669,107.0463,27414.0
2025-03-07 14:00:00,107.28,107.66,107.07,107.07,35193.0,107.1162,107.4957,106.9066,106.9066,35193.0
2025-03-07 14:10:00,107.14,107.81,107.08,107.81,17834.0,106.9764,107.6454,106.9165,107.6454,17834.0
2025-03-07 14:20:00,107.82,108.35,107.76,108.25,17912.0,107.6554,108.1846,107.5955,108.0848,17912.0
2025-03-07 14:30:00,108.2,108.8,108.14,108.62,16001.0,108.0348,108.6339,107.9749,108.4542,16001.0
2025-03-07 14:40:00,108.63,108.73,107.92,107.92,26023.0,108.4642,108.564,107.7553,107.7553,26023.0
2025-03-07 14:50:00,107.94,108.17,107.87,107.94,12601.0,107.7752,108.0049,107.7053,107.7752,12601.0
2025-03-07 15:00:00,107.89,108.34,107.68,108.27,12773.0,107.7253,108.1746,107.5156,108.1047,12773.0
2025-03-07 15:10:00,108.22,108.66,108.0,108.44,26291.0,108.0548,108.4941,107.8351,108.2745,26291.0
2025-03-07 15:20:00,108.42,108.61,108.24,108.39,29883.0,108.2545,108.4442,108.0748,108.2245,29883.0
2025-03-07 15:30:00,108.36,108.58,107.83,107.92,21585.0,108.1946,108.4143,107.6654,107.7553,21585.0
2025-03-07 15:40:00,107.9,108.37,107.57,108.36,36348.0,107.7353,108.2046,107.4058,108.1946,36348.0
2025-03-07 15:50:00,108.29,108.84,107.81,108.56,203739.0,108.1247,108.6739,107.6454,108.3943,203739.0
2025-03-10 09:30:00,105.95,105.95,104.31,104.75,64133.0,105.7883,105.7883,104.1508,104.5901,64133.0
2025-03-10 09:40:00,104.63,105.78,104.63,105.11,21238.0,104.4703,105.6185,104.4703,104.9495,21238.0
2025-03-10 09:50:00,105.2,105.6,104.87,105.24,38839.0,105.0394,105.4388,104.7099,105.0793,38839.0
2025-03-10 10:00:00,105.13,105.15,104.31,104.43,19027.0,104.9695,104.9895,104.1508,104.2706,19027.0
2025-03-10 10:10:00,104.42,105.6,104.31,104.88,28319.0,104.2606,105.4388,104.1508,104.7199,28319.0
2025-03-10 10:20:00,104.77,105.33,104.7,104.98,12839.0,104.6101,105.1692,104.5402,104.8197,12839.0
2025-03-10 10:30:00,104.96,105.07,104.55,104.85,20066.0,104.7998,104.9096,104.3904,104.6899,20066.0
2025-03-10 10:40:00,104.65,105.04,104.65,104.79,10902.0,104.4902,104.8797,104.4902,104.63,10902.0
2025-03-10 10:50:00,104.88,104.88,104.33,104.71,22121.0,104.7199,104.7199,104.1707,104.5502,22121.0
2025-03-10 11:00:00,104.72,105.35,104.71,105.16,18186.0,104.5601,105.1892,104.5502,104.9995,18186.0
2025-03-10 11:10:00,105.23,105.68,105.15,105.2,14244.0,105.0694,105.5187,104.9895,105.0394,14244.0
2025-03-10 11:20:00,105.15,105.6,105.06,105.42,9089.0,104.9895,105.4388,104.8996,105.2591,9089.0
2025-03-10 11:30:00,105.32,106.05,105.32,105.48,8349.0,105.1592,105.8881,105.1592,105.319,8349.0
2025-03-10 11:40:00,105.48,105.6,104.76,105.22,20840.0,105.319,105.4388,104.6001,105.0594,20840.0
2025-03-10 11:50:00,105.13,105.18,104.65,104.72,12961.0,104.9695,105.0194,104.4902,104.5601,12961.0
2025-03-10 12:00:00,104.75,105.39,104.74,104.89,33181.0,104.5901,105.2291,104.5801,104.7299,33181.0
2025-03-10 12:10:00,105.02,105.25,104.93,104.94,5924.0,104.8597,105.0893,104.7698,104.7798,5924.0
2025-03-10 12:20:00,104.96,105.21,104.76,105.16,14999.0,104.7998,105.0494,104.6001,104.9995,14999.0
2025-03-10 12:30:00,105.18,105.65,104.96,105.0,12157.0,105.0194,105.4887,104.7998,104.8397,12157.0
2025-03-10 12:40:00,104.97,105.37,104.96,105.22,13760.0,104.8098,105.2092,104.7998,105.0594,13760.0
2025-03-10 12:50:00,105.23,105.52,105.18,105.25,15476.0,105.0694,105.3589,105.0194,105.0893,15476.0
2025-03-10 13:00:00,105.22,105.22,104.59,104.61,19686.0,105.0594,105.0594,104.4303,104.4503,19686.0
2025-03-10 13:10:00,104.53,104.86,104.35,104.75,26584.0,104.3704,104.6999,104.1907,104.5901,26584.0
2025-03-10 13:20:00,104.82,105.13,104.74,104.76,19151.0,104.66,104.9695,104.5801,104.6001,19151.0
2025-03-10 13:30:00,104.65,104.89,104.42,104.53,11617.0,104.4902,104.7299,104.2606,104.3704,11617.0
2025-03-10 13:40:00,104.55,104.59,103.74,103.87,20383.0,104.3904,104.4303,103.5816,103.7114,20383.0
2025-03-10 13:50:00,103.91,103.96,103.7,103.78,8500.0,103.7514,103.8013,103.5417,103.6216,8500.0
2025-03-10 14:00:00,103.82,103.96,103.61,103.75,13660.0,103.6615,103.8013,103.4518,103.5916,13660.0
2025-03-10 14:10:00,103.78,104.27,103.78,103.84,18199.0,103.6216,104.1108,103.6216,103.6815,18199.0
2025-03-10 14:20:00,103.84,104.15,103.46,103.53,13492.0,103.6815,103.991,103.3021,103.372,13492.0
2025-03-10 14:30:00,103.53,103.94,103.53,103.64,15039.0,103.372,103.7813,103.372,103.4818,15039.0
2025-03-10 14:40:00,103.58,103.8,103.52,103.59,13036.0,103.4219,103.6415,103.362,103.4319,13036.0
2025-03-10 14:50:00,103.58,103.63,103.1,103.19,25587.0,103.4219,103.4718,102.9426,103.0325,25587.0
2025-03-10 15:00:00,103.15,103.47,102.43,102.64,48637.0,102.9925,103.3121,102.2736,102.4833,48637.0
2025-03-10 15:10:00,102.62,103.53,102.59,103.49,69494.0,102.4633,103.372,102.4334,103.332,69494.0
2025-03-10 15:20:00,103.5,104.28,103.35,103.7,71626.0,103.342,104.1208,103.1922,103.5417,71626.0
2025-03-10 15:30:00,103.73,105.29,103.72,104.79,79410.0,103.5717,105.1293,103.5617,104.63,79410.0
2025-03-10 15:40:00,104.71,104.71,103.85,104.11,61979.0,104.5502,104.5502,103.6915,103.9511,61979.0
2025-03-10 15:50:00,104.18,105.06,104.11,105.02,319628.0,104.021,104.8996,103.9511,104.8597,319628.0
2025-03-11 09:30:00,91.89,94.37,89.93,90.3,370136.0,91.7497,94.2259,89.7927,90.1622,370136.0
2025-03-11 09:40:00,90.3,90.45,87.23,88.49,523370.0,90.1622,90.3119,87.0968,88.3549,523370.0
2025-03-11 09:50:00,88.42,89.59,87.8,89.12,351224.0,88.285,89.4532,87.666,88.984,351224.0
2025-03-11 10:00:00,89.11,90.24,87.71,87.89,404089.0,88.974,90.1022,87.5761,87.7558,404089.0
2025-03-11 10:10:00,87.98,87.98,86.87,86.97,157659.0,87.8457,87.8457,86.7374,86.8372,157659.0
2025-03-11 10:20:00,86.99,87.0,84.8,84.8,292566.0,86.8572,86.8672,84.6706,84.6706,292566.0
2025-03-11 10:30:00,84.8,85.99,83.33,83.68,497198.0,84.6706,85.8587,83.2028,83.5523,497198.0
2025-03-11 10:40:00,83.64,84.5,82.98,84.38,631348.0,83.5123,84.371,82.8533,84.2512,631348.0
2025-03-11 10:50:00,84.39,84.62,83.6,83.97,348347.0,84.2612,84.4908,83.4724,83.8418,348347.0
2025-03-11 11:00:00,84.0,86.61,83.75,86.29,365997.0,83.8718,86.4778,83.6222,86.1583,365997.0
2025-03-11 11:10:00,86.28,86.84,85.74,86.75,137414.0,86.1483,86.7074,85.6091,86.6176,137414.0
2025-03-11 11:20:00,86.82,87.44,86.63,86.68,175293.0,86.6875,87.3065,86.4978,86.5477,175293.0
2025-03-11 11:30:00,86.78,87.73,86.66,87.07,80080.0,86.6475,87.5961,86.5277,86.9371,80080.0
2025-03-11 11:40:00,87.07,87.88,86.9,87.3,158285.0,86.9371,87.7458,86.7673,87.1667,158285.0
2025-03-11 11:50:00,87.37,87.41,86.86,86.95,79707.0,87.2366,87.2766,86.7274,86.8173,79707.0
2025-03-11 12:00:00,86.92,86.93,85.89,85.92,83124.0,86.7873,86.7973,85.7589,85.7888,83124.0
2025-03-11 12:10:00,85.99,86.0,85.61,85.84,60662.0,85.8587,85.8687,85.4793,85.709,60662.0
2025-03-11 12:20:00,85.81,86.28,85.65,85.95,57869.0,85.679,86.1483,85.5193,85.8188,57869.0
2025-03-11 12:30:00,86.02,87.19,85.86,87.0,88009.0,85.8887,87.0569,85.7289,86.8672,88009.0
2025-03-11 12:40:00,87.0,87.13,86.67,86.78,93327.0,86.8672,86.997,86.5377,86.6475,93327.0
2025-03-11 12:50:00,86.74,86.94,86.01,86.13,44830.0,86.6076,86.8073,85.8787,85.9985,44830.0
2025-03-11 13:00:00,86.12,86.19,85.77,85.86,48719.0,85.9885,86.0584,85.6391,85.7289,48719.0
2025-03-11 13:10:00,85.89,86.02,85.68,85.76,42181.0,85.7589,85.8887,85.5492,85.6291,42181.0
2025-03-11 13:20:00,85.76,85.96,85.18,85.33,50195.0,85.6291,85.8288,85.05,85.1997,50195.0
2025-03-11 13:30:00,85.31,86.39,85.31,86.37,55371.0,85.1798,86.2581,85.1798,86.2382,55371.0
2025-03-11 13:40:00,86.41,87.11,86.41,86.91,71840.0,86.2781,86.977,86.2781,86.7773,71840.0
2025-03-11 13:50:00,86.91,86.96,86.42,86.73,55222.0,86.7773,86.8273,86.2881,86.5976,55222.0
2025-03-11 14:00:00,86.79,87.79,86.76,87.7,112722.0,86.6575,87.656,86.6276,87.5661,112722.0
2025-03-11 14:10:00,87.74,88.15,87.68,87.84,70225.0,87.6061,88.0154,87.5462,87.7059,70225.0
2025-03-11 14:20:00,87.82,88.39,87.75,88.07,105138.0,87.6859,88.2551,87.616,87.9356,105138.0
2025-03-11 14:30:00,88.11,88.32,87.66,88.19,121074.0,87.9755,88.1852,87.5262,88.0554,121074.0
2025-03-11 14:40:00,88.17,89.3,88.15,89.19,146407.0,88.0354,89.1637,88.0154,89.0538,146407.0
2025-03-11 14:50:00,89.15,90.11,89.1,89.67,255162.0,89.0139,89.9724,88.964,89.5331,255162.0
2025-03-11 15:00:00,89.68,89.68,88.52,88.62,145664.0,89.5431,89.5431,88.3849,88.4847,145664.0
2025-03-11 15:10:00,88.62,88.67,87.41,87.73,92535.0,88.4847,88.5346,87.2766,87.5961,92535.0
2025-03-11 15:20:00,87.74,88.33,87.53,87.95,161949.0,87.6061,88.1952,87.3964,87.8157,161949.0
2025-03-11 15:30:00,87.95,88.96,87.94,88.3,254678.0,87.8157,88.8242,87.8058,88.1652,254678.0
2025-03-11 15:40:00,88.28,88.59,87.83,88.34,171388.0,88.1452,88.4548,87.6959,88.2051,171388.0
2025-03-11 15:50:00,88.29,88.29,86.82,87.07,732720.0,88.1552,88.1552,86.6875,86.9371,732720.0
2025-03-12 09:30:00,89.03,89.04,87.51,87.77,266133.0,88.8941,88.9041,87.3764,87.636,266133.0
2025-03-12 09:40:00,87.64,87.84,86.64,86.96,146509.0,87.5062,87.7059,86.5077,86.8273,146509.0
2025-03-12 09:50:00,87.0,87.11,86.22,86.86,153357.0,86.8672,86.977,86.0884,86.7274,153357.0
2025-03-12 10:00:00,86.77,87.5,86.69,87.3,178112.0,86.6375,87.3664,86.5577,87.1667,178112.0
2025-03-12 10:10:00,87.3,87.65,87.08,87.38,71026.0,87.1667,87.5162,86.9471,87.2466,71026.0
2025-03-12 10:20:00,87.37,87.64,87.01,87.24,133250.0,87.2366,87.5062,86.8772,87.1068,133250.0
2025-03-12 10:30:00,87.21,87.21,86.53,86.59,145039.0,87.0769,87.0769,86.3979,86.4578,145039.0
2025-03-12 10:40:00,86.62,86.68,86.32,86.44,96226.0,86.4878,86.5477,86.1882,86.308,96226.0
2025-03-12 10:50:00,86.41,86.95,86.39,86.42,98936.0,86.2781,86.8173,86.2581,86.2881,98936.0
2025-03-12 11:00:00,86.43,86.97,86.33,86.93,85113.0,86.2981,86.8372,86.1982,86.7973,85113.0
2025-03-12 11:10:00,86.93,87.3,86.74,87.04,68248.0,86.7973,87.1667,86.6076,86.9071,68248.0
2025-03-12 11:20:00,86.99,87.05,86.77,86.84,75272.0,86.8572,86.9171,86.6375,86.7074,75272.0
2025-03-12 11:30:00,86.89,87.15,86.77,87.07,88461.0,86.7574,87.017,86.6375,86.9371,88461.0
2025-03-12 11:40:00,87.09,87.16,86.86,87.03,88061.0,86.9571,87.0269,86.7274,86.8971,88061.0
2025-03-12 11:50:00,87.05,87.05,86.53,86.87,72688.0,86.9171,86.9171,86.3979,86.7374,72688.0
2025-03-12 12:00:00,86.87,87.02,86.66,86.98,65254.0,86.7374,86.8872,86.5277,86.8472,65254.0
2025-03-12 12:10:00,86.97,87.27,86.85,87.09,134779.0,86.8372,87.1368,86.7174,86.9571,134779.0
2025-03-12 12:20:00,87.14,87.27,86.92,87.2,117402.0,87.007,87.1368,86.7873,87.0669,117402.0
2025-03-12 12:30:00,87.23,87.4,87.19,87.23,80319.0,87.0968,87.2666,87.0569,87.0968,80319.0
2025-03-12 12:40:00,87.22,88.09,86.87,88.09,124406.0,87.0869,87.9555,86.7374,87.9555,124406.0
2025-03-12 12:50:00,88.07,88.14,87.45,87.45,87666.0,87.9356,88.0055,87.3165,87.3165,87666.0
2025-03-12 13:00:00,87.47,87.6,87.25,87.54,77069.0,87.3365,87.4663,87.1168,87.4064,77069.0
2025-03-12 13:10:00,87.51,87.73,87.39,87.65,60662.0,87.3764,87.5961,87.2566,87.5162,60662.0
2025-03-12 13:20:00,87.65,87.74,87.53,87.69,122701.0,87.5162,87.6061,87.3964,87.5561,122701.0
2025-03-12 13:30:00,87.69,87.79,87.52,87.52,100864.0,87.5561,87.656,87.3864,87.3864,100864.0
2025-03-12 13:40:00,87.53,87.69,87.43,87.46,79061.0,87.3964,87.5561,87.2965,87.3265,79061.0
2025-03-12 13:50:00,87.47,87.54,86.92,86.92,70628.0,87.3365,87.4064,86.7873,86.7873,70628.0
2025-03-12 14:00:00,86.91,87.31,86.88,87.04,68325.0,86.7773,87.1767,86.7474,86.9071,68325.0
2025-03-12 14:10:00,87.07,87.38,87.07,87.28,53625.0,86.9371,87.2466,86.9371,87.1468,53625.0
2025-03-12 14:20:00,87.33,87.61,87.13,87.54,54365.0,87.1967,87.4763,86.997,87.4064,54365.0
2025-03-12 14:30:00,87.54,87.57,87.42,87.53,62167.0,87.4064,87.4363,87.2866,87.3964,62167.0
2025-03-12 14:40:00,87.54,87.6,87.33,87.39,62371.0,87.4064,87.4663,87.1967,87.2566,62371.0
2025-03-12 14:50:00,87.38,87.42,86.98,87.05,78022.0,87.2466,87.2866,86.8472,86.9171,78022.0
2025-03-12 15:00:00,87.02,87.08,86.6,87.02,90966.0,86.8872,86.9471,86.4678,86.8872,90966.0
2025-03-12 15:10:00,87.0,87.04,86.7,86.92,95144.0,86.8672,86.9071,86.5677,86.7873,95144.0
2025-03-12 15:20:00,86.95,87.1,86.7,86.89,123293.0,86.8173,86.967,86.5677,86.7574,123293.0
2025-03-12 15:30:00,86.89,87.07,86.48,86.64,149496.0,86.7574,86.9371,86.348,86.5077,149496.0
2025-03-12 15:40:00,86.64,86.8,86.46,86.75,217041.0,86.5077,86.6675,86.328,86.6176,217041.0
2025-03-12 15:50:00,86.73,87.14,86.6,86.74,713393.0,86.5976,87.007,86.4678,86.6076,713393.0
2025-03-13 09:30:00,86.56,87.2,86.22,87.1,157638.0,86.4279,87.0669,86.0884,86.967,157638.0
2025-03-13 09:40:00,87.1,87.4,86.5,86.65,84221.0,86.967,87.2666,86.368,86.5177,84221.0
2025-03-13 09:50:00,86.65,86.8,85.62,85.89,115289.0,86.5177,86.6675,85.4893,85.7589,115289.0
2025-03-13 10:00:00,85.92,87.22,85.6,87.21,82379.0,85.7888,87.0869,85.4693,87.0769,82379.0
2025-03-13 10:10:00,87.14,87.67,87.1,87.42,145567.0,87.007,87.5362,86.967,87.2866,145567.0
2025-03-13 10:20:00,87.47,87.5,86.73,86.79,60350.0,87.3365,87.3664,86.5976,86.6575,60350.0
2025-03-13 10:30:00,86.75,86.99,86.32,86.48,93130.0,86.6176,86.8572,86.1882,86.348,93130.0
2025-03-13 10:40:00,86.43,86.68,86.34,86.4,24531.0,86.2981,86.5477,86.2082,86.2681,24531.0
2025-03-13 10:50:00,86.42,86.65,86.3,86.39,44139.0,86.2881,86.5177,86.1683,86.2581,44139.0
2025-03-13 11:00:00,86.41,86.66,86.21,86.23,47186.0,86.2781,86.5277,86.0784,86.0984,47186.0
2025-03-13 11:10:00,86.26,86.34,86.18,86.25,34791.0,86.1283,86.2082,86.0484,86.1183,34791.0
2025-03-13 11:20:00,86.25,86.25,85.82,85.83,33715.0,86.1183,86.1183,85.689,85.699,33715.0
2025-03-13 11:30:00,85.84,85.99,85.37,85.44,29137.0,85.709,85.8587,85.2397,85.3096,29137.0
2025-03-13 11:40:00,85.44,85.92,85.4,85.76,39020.0,85.3096,85.7888,85.2696,85.6291,39020.0
2025-03-13 11:50:00,85.69,85.72,85.4,85.44,66996.0,85.5592,85.5891,85.2696,85.3096,66996.0
2025-03-13 12:00:00,85.45,85.6,85.28,85.56,31107.0,85.3196,85.4693,85.1498,85.4294,31107.0
2025-03-13 12:10:00,85.56,85.56,85.12,85.21,35271.0,85.4294,85.4294,84.9901,85.0799,35271.0
2025-03-13 12:20:00,85.21,85.33,85.14,85.2,24832.0,85.0799,85.1997,85.01,85.0699,24832.0
2025-03-13 12:30:00,85.16,85.87,85.06,85.79,30088.0,85.03,85.7389,84.9302,85.659,30088.0
2025-03-13 12:40:00,85.77,85.82,85.06,85.25,26568.0,85.6391,85.689,84.9302,85.1199,26568.0
2025-03-13 12:50:00,85.23,85.55,85.19,85.41,20560.0,85.0999,85.4194,85.06,85.2796,20560.0
2025-03-13 13:00:00,85.41,85.41,85.13,85.21,43342.0,85.2796,85.2796,85.0,85.0799,43342.0
2025-03-13 13:10:00,85.2,85.23,84.24,84.28,50952.0,85.0699,85.0999,84.1114,84.1513,50952.0
2025-03-13 13:20:00,84.27,84.35,83.98,84.17,37353.0,84.1414,84.2212,83.8518,84.0415,37353.0
2025-03-13 13:30:00,84.19,84.24,83.93,83.93,35753.0,84.0615,84.1114,83.8019,83.8019,35753.0
2025-03-13 13:40:00,83.98,84.24,83.95,84.06,25996.0,83.8518,84.1114,83.8218,83.9317,25996.0
2025-03-13 13:50:00,84.04,84.43,84.01,84.27,41973.0,83.9117,84.3011,83.8818,84.1414,41973.0
2025-03-13 14:00:00,84.27,84.91,84.22,84.88,34495.0,84.1414,84.7804,84.0914,84.7504,34495.0
2025-03-13 14:10:00,84.8,85.37,84.8,85.1,37514.0,84.6706,85.2397,84.6706,84.9701,37514.0
2025-03-13 14:20:00,85.08,85.57,85.03,85.56,47820.0,84.9501,85.4394,84.9002,85.4294,47820.0
2025-03-13 14:30:00,85.56,85.64,85.35,85.55,32292.0,85.4294,85.5093,85.2197,85.4194,32292.0
2025-03-13 14:40:00,85.57,85.71,85.36,85.68,35040.0,85.4394,85.5792,85.2297,85.5492,35040.0
2025-03-13 14:50:00,85.65,85.7,85.29,85.46,69466.0,85.5193,85.5692,85.1598,85.3295,69466.0
2025-03-13 15:00:00,85.45,85.77,85.07,85.24,47459.0,85.3196,85.6391,84.9401,85.1099,47459.0
2025-03-13 15:10:00,85.24,85.71,85.17,85.47,41575.0,85.1099,85.5792,85.04,85.3395,41575.0
2025-03-13 15:20:00,85.47,85.47,85.03,85.17,66982.0,85.3395,85.3395,84.9002,85.04,66982.0
2025-03-13 15:30:00,85.17,85.33,84.93,84.97,70011.0,85.04,85.1997,84.8004,84.8403,70011.0
2025-03-13 15:40:00,84.99,85.31,84.94,85.26,78520.0,84.8603,85.1798,84.8103,85.1298,78520.0
2025-03-13 15:50:00,85.27,85.43,84.95,85.37,383302.0,85.1398,85.2996,84.8203,85.2397,383302.0
2025-03-14 09:30:00,86.01,86.37,85.66,85.7,85996.0,85.8787,86.2382,85.5292,85.5692,85996.0
2025-03-14 09:40:00,85.73,86.09,85.46,85.71,71357.0,85.5991,85.9586,85.3295,85.5792,71357.0
2025-03-14 09:50:00,85.73,85.98,85.29,85.38,29487.0,85.5991,85.8487,85.1598,85.2497,29487.0
2025-03-14 10:00:00,85.38,85.93,84.79,85.46,65652.0,85.2497,85.7988,84.6606,85.3295,65652.0
2025-03-14 10:10:00,85.45,85.58,84.73,84.91,153032.0,85.3196,85.4494,84.6007,84.7804,153032.0
2025-03-14 10:20:00,84.9,85.17,84.41,84.59,281529.0,84.7704,85.04,84.2811,84.4609,281529.0
2025-03-14 10:30:00,84.58,84.71,84.01,84.46,166787.0,84.4509,84.5807,83.8818,84.3311,166787.0
2025-03-14 10:40:00,84.43,84.86,84.02,84.8,70341.0,84.3011,84.7305,83.8917,84.6706,70341.0
2025-03-14 10:50:00,84.86,85.11,84.67,85.0,46393.0,84.7305,84.9801,84.5407,84.8702,46393.0
2025-03-14 11:00:00,85.05,85.15,84.89,84.89,64498.0,84.9202,85.02,84.7604,84.7604,64498.0
2025-03-14 11:10:00,84.89,85.25,84.89,85.15,49503.0,84.7604,85.1199,84.7604,85.02,49503.0
2025-03-14 11:20:00,85.15,85.57,85.02,85.48,60065.0,85.02,85.4394,84.8902,85.3495,60065.0
2025-03-14 11:30:00,85.5,85.82,85.43,85.64,134558.0,85.3695,85.689,85.2996,85.5093,134558.0
2025-03-14 11:40:00,85.61,85.66,85.34,85.48,62742.0,85.4793,85.5292,85.2097,85.3495,62742.0
2025-03-14 11:50:00,85.5,85.54,85.35,85.47,59391.0,85.3695,85.4094,85.2197,85.3395,59391.0
2025-03-14 12:00:00,85.5,85.86,85.49,85.55,106688.0,85.3695,85.7289,85.3595,85.4194,106688.0
2025-03-14 12:10:00,85.58,85.58,85.25,85.44,70864.0,85.4494,85.4494,85.1199,85.3096,70864.0
2025-03-14 12:20:00,85.42,85.54,85.31,85.41,55076.0,85.2896,85.4094,85.1798,85.2796,55076.0
2025-03-14 12:30:00,85.37,85.83,85.37,85.66,68647.0,85.2397,85.699,85.2397,85.5292,68647.0
2025-03-14 12:40:00,85.67,86.14,85.65,86.11,63970.0,85.5392,86.0085,85.5193,85.9786,63970.0
2025-03-14 12:50:00,86.14,86.5,86.11,86.17,31462.0,86.0085,86.368,85.9786,86.0385,31462.0
2025-03-14 13:00:00,86.16,86.29,85.99,86.04,78064.0,86.0285,86.1583,85.8587,85.9087,78064.0
2025-03-14 13:10:00,86.06,86.33,85.87,86.23,26617.0,85.9286,86.1982,85.7389,86.0984,26617.0
2025-03-14 13:20:00,86.23,86.41,86.1,86.31,26670.0,86.0984,86.2781,85.9686,86.1782,26670.0
2025-03-14 13:30:00,86.3,86.5,86.21,86.5,29468.0,86.1683,86.368,86.0784,86.368,29468.0
2025-03-14 13:40:00,86.42,86.49,86.17,86.19,37482.0,86.2881,86.358,86.0385,86.0584,37482.0
2025-03-14 13:50:00,86.19,86.34,86.06,86.07,36212.0,86.0584,86.2082,85.9286,85.9386,36212.0
2025-03-14 14:00:00,86.09,86.28,86.03,86.17,58099.0,85.9586,86.1483,85.8987,86.0385,58099.0
2025-03-14 14:10:00,86.15,86.31,86.13,86.14,56015.0,86.0185,86.1782,85.9985,86.0085,56015.0
2025-03-14 14:20:00,86.19,86.25,86.1,86.13,48679.0,86.0584,86.1183,85.9686,85.9985,48679.0
2025-03-14 14:30:00,86.13,86.34,86.11,86.31,45249.0,85.9985,86.2082,85.9786,86.1782,45249.0
2025-03-14 14:40:00,86.3,86.87,86.27,86.71,72418.0,86.1683,86.7374,86.1383,86.5776,72418.0
2025-03-14 14:50:00,86.72,86.78,86.49,86.63,60062.0,86.5876,86.6475,86.358,86.4978,60062.0
2025-03-14 15:00:00,86.61,86.68,86.4,86.67,80110.0,86.4778,86.5477,86.2681,86.5377,80110.0
2025-03-14 15:10:00,86.67,86.73,86.39,86.5,62489.0,86.5377,86.5976,86.2581,86.368,62489.0
2025-03-14 15:20:00,86.48,86.53,86.19,86.2,76120.0,86.348,86.3979,86.0584,86.0684,76120.0
2025-03-14 15:30:00,86.2,86.4,86.04,86.04,107352.0,86.0684,86.2681,85.9087,85.9087,107352.0
2025-03-14 15:40:00,86.03,86.03,85.74,85.91,158307.0,85.8987,85.8987,85.6091,85.7789,158307.0
2025-03-14 15:50:00,85.89,86.91,85.75,86.74,536813.0,85.7589,86.7773,85.6191,86.6076,536813.0
2025-03-17 09:30:00,87.15,89.32,87.15,88.45,104235.0,87.017,89.1837,87.017,88.315,104235.0
2025-03-17 09:40:00,88.65,88.69,88.01,88.47,23633.0,88.5147,88.5546,87.8757,88.3349,23633.0
2025-03-17 09:50:00,88.47,88.61,87.93,87.93,21965.0,88.3349,88.4747,87.7958,87.7958,21965.0
2025-03-17 10:00:00,87.9,88.06,87.38,87.59,50719.0,87.7658,87.9256,87.2466,87.4563,50719.0
2025-03-17 10:10:00,87.59,87.84,87.36,87.79,41077.0,87.4563,87.7059,87.2266,87.656,41077.0
2025-03-17 10:20:00,87.8,88.06,87.55,87.62,24361.0,87.666,87.9256,87.4164,87.4862,24361.0
2025-03-17 10:30:00,87.62,88.07,87.41,87.97,29106.0,87.4862,87.9356,87.2766,87.8357,29106.0
2025-03-17 10:40:00,88.04,88.08,87.77,87.95,13102.0,87.9056,87.9455,87.636,87.8157,13102.0
2025-03-17 10:50:00,87.95,87.96,87.67,87.81,20061.0,87.8157,87.8257,87.5362,87.676,20061.0
2025-03-17 11:00:00,87.88,88.2,87.78,88.17,16034.0,87.7458,88.0654,87.646,88.0354,16034.0
2025-03-17 11:10:00,88.17,88.4,88.04,88.37,39516.0,88.0354,88.2651,87.9056,88.2351,39516.0
2025-03-17 11:20:00,88.5,88.5,88.16,88.17,17427.0,88.3649,88.3649,88.0254,88.0354,17427.0
2025-03-17 11:30:00,88.13,88.3,87.95,88.04,28191.0,87.9955,88.1652,87.8157,87.9056,28191.0
2025-03-17 11:40:00,87.98,88.46,87.98,88.4,16898.0,87.8457,88.325,87.8457,88.2651,16898.0
2025-03-17 11:50:00,88.4,88.59,88.37,88.54,12325.0,88.2651,88.4548,88.2351,88.4048,12325.0
2025-03-17 12:00:00,88.5,89.07,88.37,89.06,23851.0,88.3649,88.934,88.2351,88.924,23851.0
2025-03-17 12:10:00,89.06,89.06,88.65,88.72,14949.0,88.924,88.924,88.5147,88.5846,14949.0
2025-03-17 12:20:00,88.72,88.92,88.63,88.89,41103.0,88.5846,88.7843,88.4947,88.7543,41103.0
2025-03-17 12:30:00,88.92,89.0,88.66,88.77,39403.0,88.7843,88.8641,88.5247,88.6345,39403.0
2025-03-17 12:40:00,88.81,88.95,88.63,88.92,16317.0,88.6744,88.8142,88.4947,88.7843,16317.0
2025-03-17 12:50:00,88.96,89.1,88.86,88.92,15407.0,88.8242,88.964,88.7244,88.7843,15407.0
2025-03-17 13:00:00,88.95,89.0,88.76,88.97,26046.0,88.8142,88.8641,88.6245,88.8342,26046.0
2025-03-17 13:10:00,88.96,89.05,88.9,89.0,12276.0,88.8242,88.9141,88.7643,88.8641,12276.0
2025-03-17 13:20:00,88.97,89.1,88.83,88.89,39794.0,88.8342,88.964,88.6944,88.7543,39794.0
2025-03-17 13:30:00,88.92,89.28,88.88,89.19,36011.0,88.7843,89.1437,88.7443,89.0538,36011.0
2025-03-17 13:40:00,89.19,89.53,89.19,89.48,29402.0,89.0538,89.3933,89.0538,89.3434,29402.0
2025-03-17 13:50:00,89.48,89.52,89.35,89.4,26608.0,89.3434,89.3833,89.2136,89.2635,26608.0
2025-03-17 14:00:00,89.43,89.9,89.35,89.78,51870.0,89.2935,89.7628,89.2136,89.6429,51870.0
2025-03-17 14:10:00,89.76,89.87,89.71,89.79,59615.0,89.623,89.7328,89.5731,89.6529,59615.0
2025-03-17 14:20:00,89.81,90.22,89.78,90.15,65585.0,89.6729,90.0823,89.6429,90.0124,65585.0
2025-03-17 14:30:00,90.14,90.65,90.09,90.53,40867.0,90.0024,90.5116,89.9525,90.3918,40867.0
2025-03-17 14:40:00,90.53,90.59,90.38,90.52,33525.0,90.3918,90.4517,90.242,90.3818,33525.0
2025-03-17 14:50:00,90.51,90.81,90.51,90.57,35710.0,90.3718,90.6714,90.3718,90.4317,35710.0
2025-03-17 15:00:00,90.6,90.63,90.29,90.51,50491.0,90.4617,90.4917,90.1522,90.3718,50491.0
2025-03-17 15:10:00,90.48,90.57,90.36,90.43,39821.0,90.3419,90.4317,90.2221,90.292,39821.0
2025-03-17 15:20:00,90.44,90.8,90.37,90.8,83927.0,90.3019,90.6614,90.232,90.6614,83927.0
2025-03-17 15:30:00,90.69,90.86,90.48,90.59,83257.0,90.5516,90.7213,90.3419,90.4517,83257.0
2025-03-17 15:40:00,90.59,90.74,90.37,90.56,63723.0,90.4517,90.6015,90.232,90.4218,63723.0
2025-03-17 15:50:00,90.52,90.79,90.03,90.14,370205.0,90.3818,90.6514,89.8926,90.0024,370205.0
2025-03-18 09:30:00,88.94,89.66,88.43,89.15,36688.0,88.8042,89.5231,88.295,89.0139,36688.0
2025-03-18 09:40:00,89.07,89.38,88.69,88.86,24721.0,88.934,89.2436,88.5546,88.7244,24721.0
2025-03-18 09:50:00,88.77,88.84,88.01,88.42,29915.0,88.6345,88.7044,87.8757,88.285,29915.0
2025-03-18 10:00:00,88.3,88.93,88.18,88.91,31462.0,88.1652,88.7942,88.0454,88.7743,31462.0
2025-03-18 10:10:00,88.91,88.91,88.5,88.64,18926.0,88.7743,88.7743,88.3649,88.5047,18926.0
2025-03-18 10:20:00,88.56,88.92,88.47,88.78,32359.0,88.4248,88.7843,88.3349,88.6445,32359.0
2025-03-18 10:30:00,88.76,88.93,88.66,88.93,24699.0,88.6245,88.7942,88.5247,88.7942,24699.0
2025-03-18 10:40:00,88.91,88.91,88.25,88.4,27471.0,88.7743,88.7743,88.1153,88.2651,27471.0
2025-03-18 10:50:00,88.39,88.7,88.39,88.66,18354.0,88.2551,88.5646,88.2551,88.5247,18354.0
2025-03-18 11:00:00,88.66,88.66,87.97,88.02,23795.0,88.5247,88.5247,87.8357,87.8856,23795.0
2025-03-18 11:10:00,88.02,88.33,87.95,88.23,22214.0,87.8856,88.1952,87.8157,88.0953,22214.0
2025-03-18 11:20:00,88.27,88.33,88.12,88.13,24541.0,88.1353,88.1952,87.9855,87.9955,24541.0
2025-03-18 11:30:00,88.13,88.27,88.11,88.27,19516.0,87.9955,88.1353,87.9755,88.1353,19516.0
2025-03-18 11:40:00,88.27,88.31,88.04,88.05,18496.0,88.1353,88.1752,87.9056,87.9156,18496.0
2025-03-18 11:50:00,88.03,88.07,87.84,88.04,27041.0,87.8956,87.9356,87.7059,87.9056,27041.0
2025-03-18 12:00:00,87.99,88.26,87.99,88.12,41596.0,87.8557,88.1253,87.8557,87.9855,41596.0
2025-03-18 12:10:00,88.14,88.33,88.1,88.1,21868.0,88.0055,88.1952,87.9655,87.9655,21868.0
2025-03-18 12:20:00,88.11,88.65,88.07,88.61,41800.0,87.9755,88.5147,87.9356,88.4747,41800.0
2025-03-18 12:30:00,88.61,88.85,88.49,88.76,59893.0,88.4747,88.7144,88.3549,88.6245,59893.0
2025-03-18 12:40:00,88.77,88.81,88.44,88.45,51589.0,88.6345,88.6744,88.305,88.315,51589.0
2025-03-18 12:50:00,88.5,88.95,88.37,88.91,14685.0,88.3649,88.8142,88.2351,88.7743,14685.0
2025-03-18 13:00:00,88.88,88.99,88.61,88.71,12446.0,88.7443,88.8542,88.4747,88.5746,12446.0
2025-03-18 13:10:00,88.65,89.02,88.5,88.59,20889.0,88.5147,88.8841,88.3649,88.4548,20889.0
2025-03-18 13:20:00,88.56,88.78,88.46,88.55,11952.0,88.4248,88.6445,88.325,88.4148,11952.0
2025-03-18 13:30:00,88.47,88.9,88.45,88.9,11174.0,88.3349,88.7643,88.315,88.7643,11174.0
2025-03-18 13:40:00,88.9,88.9,88.64,88.74,18891.0,88.7643,88.7643,88.5047,88.6045,18891.0
2025-03-18 13:50:00,88.76,88.82,88.51,88.59,15819.0,88.6245,88.6844,88.3749,88.4548,15819.0
2025-03-18 14:00:00,88.62,88.63,88.41,88.52,18395.0,88.4847,88.4947,88.275,88.3849,18395.0
2025-03-18 14:10:00,88.49,88.65,88.3,88.64,13090.0,88.3549,88.5147,88.1652,88.5047,13090.0
2025-03-18 14:20:00,88.61,88.79,88.56,88.59,37818.0,88.4747,88.6545,88.4248,88.4548,37818.0
2025-03-18 14:30:00,88.6,88.89,88.6,88.8,26049.0,88.4648,88.7543,88.4648,88.6644,26049.0
2025-03-18 14:40:00,88.77,89.11,88.7,89.11,29317.0,88.6345,88.974,88.5646,88.974,29317.0
2025-03-18 14:50:00,89.12,89.28,88.87,88.94,21695.0,88.984,89.1437,88.7343,88.8042,21695.0
2025-03-18 15:00:00,88.95,89.23,88.92,89.17,102718.0,88.8142,89.0938,88.7843,89.0339,102718.0
2025-03-18 15:10:00,89.17,89.23,88.81,88.94,46751.0,89.0339,89.0938,88.6744,88.8042,46751.0
2025-03-18 15:20:00,88.92,88.99,88.65,88.81,28884.0,88.7843,88.8542,88.5147,88.6744,28884.0
2025-03-18 15:30:00,88.82,88.9,88.63,88.67,22315.0,88.6844,88.7643,88.4947,88.5346,22315.0
2025-03-18 15:40:00,88.67,89.0,88.56,88.87,44171.0,88.5346,88.8641,88.4248,88.7343,44171.0
2025-03-18 15:50:00,88.86,89.26,88.72,88.83,279659.0,88.7244,89.1237,88.5846,88.6944,279659.0
2025-03-19 09:30:00,88.69,89.45,88.25,88.8,30260.0,88.5546,89.3135,88.1153,88.6644,30260.0
2025-03-19 09:40:00,88.91,89.22,88.55,89.22,7389.0,88.7743,89.0838,88.4148,89.0838,7389.0
2025-03-19 09:50:00,89.31,89.45,89.08,89.29,12982.0,89.1737,89.3135,88.944,89.1537,12982.0
2025-03-19 10:00:00,89.33,89.5,89.11,89.43,35061.0,89.1936,89.3634,88.974,89.2935,35061.0
2025-03-19 10:10:00,89.5,89.5,89.17,89.33,31833.0,89.3634,89.3634,89.0339,89.1936,31833.0
2025-03-19 10:20:00,89.35,89.5,89.24,89.28,7969.0,89.2136,89.3634,89.1038,89.1437,7969.0
2025-03-19 10:30:00,89.26,89.32,89.08,89.26,39654.0,89.1237,89.1837,88.944,89.1237,39654.0
2025-03-19 10:40:00,89.13,89.17,88.92,89.06,9456.0,88.9939,89.0339,88.7843,88.924,9456.0
2025-03-19 10:50:00,89.12,89.21,88.87,88.88,9997.0,88.984,89.0738,88.7343,88.7443,9997.0
2025-03-19 11:00:00,88.93,89.32,88.93,89.24,11065.0,88.7942,89.1837,88.7942,89.1038,11065.0
2025-03-19 11:10:00,89.19,89.29,88.94,88.94,22400.0,89.0538,89.1537,88.8042,88.8042,22400.0
2025-03-19 11:20:00,88.98,89.24,88.9,88.93,7465.0,88.8442,89.1038,88.7643,88.7942,7465.0
2025-03-19 11:30:00,88.99,89.18,88.94,89.11,9377.0,88.8542,89.0439,88.8042,88.974,9377.0
2025-03-19 11:40:00,89.11,89.37,89.11,89.34,11534.0,88.974,89.2336,88.974,89.2036,11534.0
2025-03-19 11:50:00,89.39,89.58,89.35,89.36,20175.0,89.2535,89.4433,89.2136,89.2236,20175.0
2025-03-19 12:00:00,89.35,89.45,89.3,89.36,12985.0,89.2136,89.3135,89.1637,89.2236,12985.0
2025-03-19 12:10:00,89.33,89.37,89.23,89.27,13412.0,89.1936,89.2336,89.0938,89.1337,13412.0
2025-03-19 12:20:00,89.28,89.4,89.23,89.36,30346.0,89.1437,89.2635,89.0938,89.2236,30346.0
2025-03-19 12:30:00,89.32,89.35,89.2,89.21,10806.0,89.1837,89.2136,89.0638,89.0738,10806.0
2025-03-19 12:40:00,89.19,89.29,89.17,89.2,7137.0,89.0538,89.1537,89.0339,89.0638,7137.0
2025-03-19 12:50:00,89.23,89.34,89.0,89.07,9469.0,89.0938,89.2036,88.8641,88.934,9469.0
2025-03-19 13:00:00,89.07,89.09,88.83,88.85,13364.0,88.934,88.954,88.6944,88.7144,13364.0
2025-03-19 13:10:00,88.82,88.87,88.36,88.37,17602.0,88.6844,88.7343,88.2251,88.2351,17602.0
2025-03-19 13:20:00,88.33,88.41,88.13,88.13,15608.0,88.1952,88.275,87.9955,87.9955,15608.0
2025-03-19 13:30:00,88.14,88.19,88.03,88.09,12724.0,88.0055,88.0554,87.8956,87.9555,12724.0
2025-03-19 13:40:00,88.09,88.15,87.68,87.68,18960.0,87.9555,88.0154,87.5462,87.5462,18960.0
2025-03-19 13:50:00,87.7,88.12,87.7,87.72,96133.0,87.5661,87.9855,87.5661,87.5861,96133.0
2025-03-19 14:00:00,87.66,88.52,87.46,88.23,24659.0,87.5262,88.3849,87.3265,88.0953,24659.0
2025-03-19 14:10:00,88.28,88.63,88.23,88.45,12672.0,88.1452,88.4947,88.0953,88.315,12672.0
2025-03-19 14:20:00,88.42,88.47,88.07,88.07,13233.0,88.285,88.3349,87.9356,87.9356,13233.0
2025-03-19 14:30:00,88.13,89.07,88.12,88.79,81360.0,87.9955,88.934,87.9855,88.6545,81360.0
2025-03-19 14:40:00,88.78,89.14,88.68,88.83,33500.0,88.6445,89.0039,88.5446,88.6944,33500.0
2025-03-19 14:50:00,88.87,89.38,88.86,89.28,20999.0,88.7343,89.2436,88.7244,89.1437,20999.0
2025-03-19 15:00:00,89.26,90.4,89.25,90.4,43372.0,89.1237,90.262,89.1138,90.262,43372.0
2025-03-19 15:10:00,90.4,90.46,89.84,89.9,55623.0,90.262,90.3219,89.7029,89.7628,55623.0
2025-03-19 15:20:00,89.86,89.87,88.91,88.95,48307.0,89.7228,89.7328,88.7743,88.8142,48307.0
2025-03-19 15:30:00,88.89,89.53,88.81,89.53,68198.0,88.7543,89.3933,88.6744,89.3933,68198.0
2025-03-19 15:40:00,89.55,89.92,89.51,89.72,126791.0,89.4133,89.7827,89.3734,89.583,126791.0
2025-03-19 15:50:00,89.72,89.75,88.45,88.48,335163.0,89.583,89.613,88.315,88.3449,335163.0
2025-03-20 09:30:00,87.63,88.7,87.57,88.57,42290.0,87.4962,88.5646,87.4363,88.4348,42290.0
2025-03-20 09:40:00,88.58,88.78,88.31,88.63,26041.0,88.4448,88.6445,88.1752,88.4947,26041.0
2025-03-20 09:50:00,88.65,88.79,88.28,88.44,17551.0,88.5147,88.6545,88.1452,88.305,17551.0
2025-03-20 10:00:00,88.42,89.12,88.39,88.76,22500.0,88.285,88.984,88.2551,88.6245,22500.0
2025-03-20 10:10:00,88.76,89.17,88.53,89.01,41918.0,88.6245,89.0339,88.3949,88.8741,41918.0
2025-03-20 10:20:00,89.05,89.19,88.97,88.97,32314.0,88.9141,89.0538,88.8342,88.8342,32314.0
2025-03-20 10:30:00,89.0,89.0,88.61,88.82,13351.0,88.8641,88.8641,88.4747,88.6844,13351.0
2025-03-20 10:40:00,88.84,89.09,88.83,89.06,31484.0,88.7044,88.954,88.6944,88.924,31484.0
2025-03-20 10:50:00,89.02,89.02,88.86,88.86,12973.0,88.8841,88.8841,88.7244,88.7244,12973.0
2025-03-20 11:00:00,88.94,89.1,88.85,89.04,33685.0,88.8042,88.964,88.7144,88.9041,33685.0
2025-03-20 11:10:00,89.04,89.2,88.93,89.05,38322.0,88.9041,89.0638,88.7942,88.9141,38322.0
2025-03-20 11:20:00,89.07,89.16,88.96,88.96,37911.0,88.934,89.0239,88.8242,88.8242,37911.0
2025-03-20 11:30:00,88.99,88.99,88.8,88.9,9046.0,88.8542,88.8542,88.6644,88.7643,9046.0
2025-03-20 11:40:00,88.92,89.14,88.91,89.13,31484.0,88.7843,89.0039,88.7743,88.9939,31484.0
2025-03-20 11:50:00,89.15,89.37,89.03,89.03,43939.0,89.0139,89.2336,88.8941,88.8941,43939.0
2025-03-20 12:00:00,89.03,89.27,88.92,88.99,32679.0,88.8941,89.1337,88.7843,88.8542,32679.0
2025-03-20 12:10:00,88.98,89.02,88.8,88.94,11011.0,88.8442,88.8841,88.6644,88.8042,11011.0
2025-03-20 12:20:00,88.95,89.0,88.36,88.38,16183.0,88.8142,88.8641,88.2251,88.2451,16183.0
2025-03-20 12:30:00,88.43,88.58,88.33,88.39,13055.0,88.295,88.4448,88.1952,88.2551,13055.0
2025-03-20 12:40:00,88.35,88.37,88.11,88.2,12270.0,88.2151,88.2351,87.9755,88.0654,12270.0
2025-03-20 12:50:00,88.23,88.44,88.13,88.14,8768.0,88.0953,88.305,87.9955,88.0055,8768.0
2025-03-20 13:00:00,88.24,88.52,88.15,88.51,16054.0,88.1053,88.3849,88.0154,88.3749,16054.0
2025-03-20 13:10:00,88.54,88.57,88.37,88.52,8571.0,88.4048,88.4348,88.2351,88.3849,8571.0
2025-03-20 13:20:00,88.53,88.53,88.1,88.14,19063.0,88.3949,88.3949,87.9655,88.0055,19063.0
2025-03-20 13:30:00,88.14,88.55,88.07,88.53,12750.0,88.0055,88.4148,87.9356,88.3949,12750.0
2025-03-20 13:40:00,88.5,88.55,88.4,88.45,15272.0,88.3649,88.4148,88.2651,88.315,15272.0
2025-03-20 13:50:00,88.46,88.48,88.19,88.28,13028.0,88.325,88.3449,88.0554,88.1452,13028.0
2025-03-20 14:00:00,88.29,88.5,88.28,88.43,13475.0,88.1552,88.3649,88.1452,88.295,13475.0
2025-03-20 14:10:00,88.46,88.56,88.43,88.48,49996.0,88.325,88.4248,88.295,88.3449,49996.0
2025-03-20 14:20:00,88.46,88.47,88.21,88.21,14141.0,88.325,88.3349,88.0753,88.0753,14141.0
2025-03-20 14:30:00,88.2,88.48,88.18,88.48,11792.0,88.0654,88.3449,88.0454,88.3449,11792.0
2025-03-20 14:40:00,88.51,88.51,88.22,88.43,15387.0,88.3749,88.3749,88.0853,88.295,15387.0
2025-03-20 14:50:00,88.42,88.56,88.15,88.19,39645.0,88.285,88.4248,88.0154,88.0554,39645.0
2025-03-20 15:00:00,88.19,88.55,88.19,88.48,33704.0,88.0554,88.4148,88.0554,88.3449,33704.0
2025-03-20 15:10:00,88.46,88.64,88.46,88.57,40543.0,88.325,88.5047,88.325,88.4348,40543.0
2025-03-20 15:20:00,88.59,88.66,88.4,88.46,28005.0,88.4548,88.5247,88.2651,88.325,28005.0
2025-03-20 15:30:00,88.47,88.69,88.47,88.53,34218.0,88.3349,88.5546,88.3349,88.3949,34218.0
2025-03-20 15:40:00,88.51,88.94,88.5,88.93,87434.0,88.3749,88.8042,88.3649,88.7942,87434.0
2025-03-20 15:50:00,88.88,88.88,88.07,88.18,262719.0,88.7443,88.7443,87.9356,88.0454,262719.0
2025-03-21 09:30:00,86.96,87.07,85.36,86.41,181684.0,86.8273,86.9371,85.2297,86.2781,181684.0
2025-03-21 09:40:00,86.44,87.24,86.31,87.13,43991.0,86.308,87.1068,86.1782,86.997,43991.0
2025-03-21 09:50:00,87.07,87.37,86.83,87.04,76558.0,86.9371,87.2366,86.6975,86.9071,76558.0
2025-03-21 10:00:00,87.04,87.17,86.73,86.97,63753.0,86.9071,87.0369,86.5976,86.8372,63753.0
2025-03-21 10:10:00,86.96,87.19,86.69,87.12,45072.0,86.8273,87.0569,86.5577,86.987,45072.0
2025-03-21 10:20:00,87.15,87.37,86.99,87.21,31842.0,87.017,87.2366,86.8572,87.0769,31842.0
2025-03-21 10:30:00,87.21,87.23,86.8,86.88,18934.0,87.0769,87.0968,86.6675,86.7474,18934.0
2025-03-21 10:40:00,86.86,87.01,86.8,86.98,25867.0,86.7274,86.8772,86.6675,86.8472,25867.0
2025-03-21 10:50:00,86.98,87.23,86.95,87.17,44575.0,86.8472,87.0968,86.8173,87.0369,44575.0
2025-03-21 11:00:00,87.19,87.34,87.0,87.09,23354.0,87.0569,87.2067,86.8672,86.9571,23354.0
2025-03-21 11:10:00,87.09,87.1,86.64,86.64,13318.0,86.9571,86.967,86.5077,86.5077,13318.0
2025-03-21 11:20:00,86.6,86.83,86.58,86.69,11802.0,86.4678,86.6975,86.4478,86.5577,11802.0
2025-03-21 11:30:00,86.66,86.88,86.66,86.75,7727.0,86.5277,86.7474,86.5277,86.6176,7727.0
2025-03-21 11:40:00,86.71,86.8,86.56,86.72,30809.0,86.5776,86.6675,86.4279,86.5876,30809.0
2025-03-21 11:50:00,86.67,86.84,86.59,86.78,13641.0,86.5377,86.7074,86.4578,86.6475,13641.0
2025-03-21 12:00:00,86.8,86.95,86.66,86.9,16660.0,86.6675,86.8173,86.5277,86.7673,16660.0
2025-03-21 12:10:00,86.93,87.29,86.93,87.27,32704.0,86.7973,87.1567,86.7973,87.1368,32704.0
2025-03-21 12:20:00,87.27,87.42,87.24,87.38,20045.0,87.1368,87.2866,87.1068,87.2466,20045.0
2025-03-21 12:30:00,87.33,87.5,87.26,87.33,25643.0,87.1967,87.3664,87.1268,87.1967,25643.0
2025-03-21 12:40:00,87.33,87.42,87.23,87.41,21817.0,87.1967,87.2866,87.0968,87.2766,21817.0
2025-03-21 12:50:00,87.41,87.64,87.36,87.63,37436.0,87.2766,87.5062,87.2266,87.4962,37436.0
2025-03-21 13:00:00,87.62,87.69,87.53,87.67,32556.0,87.4862,87.5561,87.3964,87.5362,32556.0
2025-03-21 13:10:00,87.69,87.71,87.55,87.59,28738.0,87.5561,87.5761,87.4164,87.4563,28738.0
2025-03-21 13:20:00,87.58,87.67,87.29,87.33,34413.0,87.4463,87.5362,87.1567,87.1967,34413.0
2025-03-21 13:30:00,87.3,87.48,87.25,87.46,74329.0,87.1667,87.3465,87.1168,87.3265,74329.0
2025-03-21 13:40:00,87.46,87.63,87.44,87.61,62584.0,87.3265,87.4962,87.3065,87.4763,62584.0
2025-03-21 13:50:00,87.63,87.7,87.48,87.48,36291.0,87.4962,87.5661,87.3465,87.3465,36291.0
2025-03-21 14:00:00,87.52,87.8,87.51,87.67,32563.0,87.3864,87.666,87.3764,87.5362,32563.0
2025-03-21 14:10:00,87.7,87.75,87.56,87.65,36845.0,87.5661,87.616,87.4263,87.5162,36845.0
2025-03-21 14:20:00,87.66,87.69,87.38,87.39,33003.0,87.5262,87.5561,87.2466,87.2566,33003.0
2025-03-21 14:30:00,87.4,87.58,87.36,87.56,41500.0,87.2666,87.4463,87.2266,87.4263,41500.0
2025-03-21 14:40:00,87.57,87.71,87.52,87.56,52182.0,87.4363,87.5761,87.3864,87.4263,52182.0
2025-03-21 14:50:00,87.59,87.84,87.52,87.64,52546.0,87.4563,87.7059,87.3864,87.5062,52546.0
2025-03-21 15:00:00,87.67,87.81,87.58,87.62,69433.0,87.5362,87.676,87.4463,87.4862,69433.0
2025-03-21 15:10:00,87.59,87.8,87.44,87.77,91966.0,87.4563,87.666,87.3065,87.636,91966.0
2025-03-21 15:20:00,87.75,87.81,87.63,87.74,59036.0,87.616,87.676,87.4962,87.6061,59036.0
2025-03-21 15:30:00,87.73,88.13,87.66,87.9,47054.0,87.5961,87.9955,87.5262,87.7658,47054.0
2025-03-21 15:40:00,87.88,87.88,87.61,87.74,94266.0,87.7458,87.7458,87.4763,87.6061,94266.0
2025-03-21 15:50:00,87.75,88.39,87.3,87.53,374138.0,87.616,88.2551,87.1667,87.3964,374138.0
2025-03-24 09:30:00,89.76,90.96,89.57,90.56,89009.0,89.623,90.8211,89.4333,90.4218,89009.0
2025-03-24 09:40:00,90.62,90.69,90.16,90.37,56299.0,90.4817,90.5516,90.0224,90.232,56299.0
2025-03-24 09:50:00,90.37,90.46,89.96,90.15,98867.0,90.232,90.3219,89.8227,90.0124,98867.0
2025-03-24 10:00:00,90.13,90.31,90.03,90.19,48822.0,89.9924,90.1721,89.8926,90.0523,48822.0
2025-03-24 10:10:00,90.21,90.61,90.2,90.58,62127.0,90.0723,90.4717,90.0623,90.4417,62127.0
2025-03-24 10:20:00,90.59,90.68,90.48,90.53,42685.0,90.4517,90.5416,90.3419,90.3918,42685.0
2025-03-24 10:30:00,90.51,90.74,90.44,90.73,52738.0,90.3718,90.6015,90.3019,90.5915,52738.0
2025-03-24 10:40:00,90.71,90.87,90.64,90.86,40754.0,90.5715,90.7313,90.5016,90.7213,40754.0
2025-03-24 10:50:00,90.87,90.96,90.75,90.87,42528.0,90.7313,90.8211,90.6115,90.7313,42528.0
2025-03-24 11:00:00,90.87,91.04,90.78,90.87,45715.0,90.7313,90.901,90.6414,90.7313,45715.0
2025-03-24 11:10:00,90.88,91.18,90.83,91.15,65235.0,90.7413,91.0408,90.6913,91.0109,65235.0
2025-03-24 11:20:00,91.12,91.2,90.9,90.91,46185.0,90.9809,91.0608,90.7612,90.7712,46185.0
2025-03-24 11:30:00,90.9,90.96,90.84,90.86,27931.0,90.7612,90.8211,90.7013,90.7213,27931.0
2025-03-24 11:40:00,90.84,90.87,90.52,90.54,22139.0,90.7013,90.7313,90.3818,90.4018,22139.0
2025-03-24 11:50:00,90.51,90.67,90.47,90.61,32422.0,90.3718,90.5316,90.3319,90.4717,32422.0
2025-03-24 12:00:00,90.61,90.95,90.59,90.91,58116.0,90.4717,90.8112,90.4517,90.7712,58116.0
2025-03-24 12:10:00,90.91,91.03,90.84,90.87,34727.0,90.7712,90.891,90.7013,90.7313,34727.0
2025-03-24 12:20:00,90.87,90.97,90.7,90.77,58301.0,90.7313,90.8311,90.5615,90.6314,58301.0
2025-03-24 12:30:00,90.77,90.78,90.45,90.45,22119.0,90.6314,90.6414,90.3119,90.3119,22119.0
2025-03-24 12:40:00,90.45,90.55,90.24,90.48,26053.0,90.3119,90.4118,90.1022,90.3419,26053.0
2025-03-24 12:50:00,90.51,90.66,90.51,90.53,22890.0,90.3718,90.5216,90.3718,90.3918,22890.0
2025-03-24 13:00:00,90.54,90.92,90.49,90.73,39197.0,90.4018,90.7812,90.3519,90.5915,39197.0
2025-03-24 13:10:00,90.71,90.83,90.65,90.66,11755.0,90.5715,90.6913,90.5116,90.5216,11755.0
2025-03-24 13:20:00,90.62,91.05,90.59,90.98,14080.0,90.4817,90.911,90.4517,90.8411,14080.0
2025-03-24 13:30:00,90.94,91.11,90.91,91.03,32698.0,90.8012,90.9709,90.7712,90.891,32698.0
2025-03-24 13:40:00,91.01,91.13,90.97,91.12,12049.0,90.8711,90.9909,90.8311,90.9809,12049.0
2025-03-24 13:50:00,91.09,91.21,90.97,91.05,12947.0,90.9509,91.0708,90.8311,90.911,12947.0
2025-03-24 14:00:00,91.03,91.15,90.94,91.01,32283.0,90.891,91.0109,90.8012,90.8711,32283.0
2025-03-24 14:10:00,91.04,91.05,90.92,90.96,28133.0,90.901,90.911,90.7812,90.8211,28133.0
2025-03-24 14:20:00,90.95,91.03,90.74,90.76,40803.0,90.8112,90.891,90.6015,90.6215,40803.0
2025-03-24 14:30:00,90.77,90.94,90.65,90.94,19485.0,90.6314,90.8012,90.5116,90.8012,19485.0
2025-03-24 14:40:00,90.92,91.09,90.85,91.04,31316.0,90.7812,90.9509,90.7113,90.901,31316.0
2025-03-24 14:50:00,91.04,91.08,90.95,90.95,23142.0,90.901,90.941,90.8112,90.8112,23142.0
2025-03-24 15:00:00,90.96,91.06,90.88,91.03,43645.0,90.8211,90.921,90.7413,90.891,43645.0
2025-03-24 15:10:00,91.04,91.17,90.99,91.05,115372.0,90.901,91.0308,90.8511,90.911,115372.0
2025-03-24 15:20:00,91.05,91.1,90.93,90.98,51237.0,90.911,90.9609,90.7912,90.8411,51237.0
2025-03-24 15:30:00,90.98,90.98,90.77,90.94,35658.0,90.8411,90.8411,90.6314,90.8012,35658.0
2025-03-24 15:40:00,90.91,91.04,90.87,90.95,51104.0,90.7712,90.901,90.7313,90.8112,51104.0
2025-03-24 15:50:00,90.95,91.09,90.79,90.98,302723.0,90.8112,90.9509,90.6514,90.8411,302723.0
2025-03-25 09:30:00,90.4,91.29,90.23,90.72,49075.0,90.262,91.1506,90.0923,90.5815,49075.0
2025-03-25 09:40:00,90.82,90.99,90.49,90.64,27674.0,90.6814,90.8511,90.3519,90.5016,27674.0
2025-03-25 09:50:00,90.73,90.81,90.38,90.45,29000.0,90.5915,90.6714,90.242,90.3119,29000.0
2025-03-25 10:00:00,90.64,90.64,90.16,90.43,25187.0,90.5016,90.5016,90.0224,90.292,25187.0
2025-03-25 10:10:00,90.42,90.54,90.01,90.19,26534.0,90.282,90.4018,89.8726,90.0523,26534.0
2025-03-25 10:20:00,90.21,90.36,90.17,90.29,18071.0,90.0723,90.2221,90.0324,90.1522,18071.0
2025-03-25 10:30:00,90.29,90.33,90.17,90.24,8424.0,90.1522,90.1921,90.0324,90.1022,8424.0
2025-03-25 10:40:00,90.25,90.43,90.21,90.3,15122.0,90.1122,90.292,90.0723,90.1622,15122.0
2025-03-25 10:50:00,90.34,90.35,90.1,90.19,15137.0,90.2021,90.2121,89.9625,90.0523,15137.0
2025-03-25 11:00:00,90.24,90.24,90.11,90.12,7211.0,90.1022,90.1022,89.9724,89.9824,7211.0
2025-03-25 11:10:00,90.11,90.13,89.97,90.02,10113.0,89.9724,89.9924,89.8327,89.8826,10113.0
2025-03-25 11:20:00,90.01,90.16,89.96,90.06,11215.0,89.8726,90.0224,89.8227,89.9225,11215.0
2025-03-25 11:30:00,90.06,90.18,90.0,90.15,13459.0,89.9225,90.0423,89.8626,90.0124,13459.0
2025-03-25 11:40:00,90.18,90.25,89.94,89.96,18818.0,90.0423,90.1122,89.8027,89.8227,18818.0
2025-03-25 11:50:00,89.96,90.07,89.82,89.83,18828.0,89.8227,89.9325,89.6829,89.6929,18828.0
2025-03-25 12:00:00,89.87,90.18,89.86,90.18,14120.0,89.7328,90.0423,89.7228,90.0423,14120.0
2025-03-25 12:10:00,90.18,90.2,89.99,90.03,16591.0,90.0423,90.0623,89.8526,89.8926,16591.0
2025-03-25 12:20:00,90.0,90.03,89.88,89.89,15720.0,89.8626,89.8926,89.7428,89.7528,15720.0
2025-03-25 12:30:00,89.89,89.92,89.82,89.85,13855.0,89.7528,89.7827,89.6829,89.7128,13855.0
2025-03-25 12:40:00,89.86,89.95,89.83,89.87,12170.0,89.7228,89.8127,89.6929,89.7328,12170.0
2025-03-25 12:50:00,89.9,89.95,89.87,89.87,12258.0,89.7628,89.8127,89.7328,89.7328,12258.0
2025-03-25 13:00:00,89.9,90.02,89.86,89.98,22235.0,89.7628,89.8826,89.7228,89.8426,22235.0
2025-03-25 13:10:00,89.96,89.96,89.74,89.82,13587.0,89.8227,89.8227,89.603,89.6829,13587.0
2025-03-25 13:20:00,89.78,89.8,89.59,89.61,18864.0,89.6429,89.6629,89.4532,89.4732,18864.0
2025-03-25 13:30:00,89.59,89.83,89.59,89.79,28910.0,89.4532,89.6929,89.4532,89.6529,28910.0
2025-03-25 13:40:00,89.77,89.85,89.73,89.76,14613.0,89.633,89.7128,89.593,89.623,14613.0
2025-03-25 13:50:00,89.76,89.76,89.6,89.64,18031.0,89.623,89.623,89.4632,89.5032,18031.0
2025-03-25 14:00:00,89.66,89.69,89.47,89.6,13812.0,89.5231,89.5531,89.3334,89.4632,13812.0
2025-03-25 14:10:00,89.6,89.77,89.59,89.77,12364.0,89.4632,89.633,89.4532,89.633,12364.0
2025-03-25 14:20:00,89.79,89.84,89.72,89.79,12100.0,89.6529,89.7029,89.583,89.6529,12100.0
2025-03-25 14:30:00,89.8,89.81,89.72,89.73,21432.0,89.6629,89.6729,89.583,89.593,21432.0
2025-03-25 14:40:00,89.75,89.75,89.57,89.6,20789.0,89.613,89.613,89.4333,89.4632,20789.0
2025-03-25 14:50:00,89.59,89.68,89.5,89.61,15842.0,89.4532,89.5431,89.3634,89.4732,15842.0
2025-03-25 15:00:00,89.6,89.8,89.59,89.69,25203.0,89.4632,89.6629,89.4532,89.5531,25203.0
2025-03-25 15:10:00,89.67,89.73,89.5,89.56,27046.0,89.5331,89.593,89.3634,89.4233,27046.0
2025-03-25 15:20:00,89.55,89.68,89.49,89.53,31532.0,89.4133,89.5431,89.3534,89.3933,31532.0
2025-03-25 15:30:00,89.54,89.84,89.5,89.66,50284.0,89.4033,89.7029,89.3634,89.5231,50284.0
2025-03-25 15:40:00,89.7,90.01,89.7,90.01,58430.0,89.5631,89.8726,89.5631,89.8726,58430.0
2025-03-25 15:50:00,89.98,90.15,89.83,89.89,160846.0,89.8426,90.0124,89.6929,89.7528,160846.0
2025-03-26 09:30:00,89.68,90.06,89.5,90.04,33385.0,89.5431,89.9225,89.3634,89.9026,33385.0
2025-03-26 09:40:00,90.04,90.34,89.7,90.01,29026.0,89.9026,90.2021,89.5631,89.8726,29026.0
2025-03-26 09:50:00,90.03,90.07,89.46,89.64,21315.0,89.8926,89.9325,89.3234,89.5032,21315.0
2025-03-26 10:00:00,89.58,89.84,89.56,89.66,16117.0,89.4433,89.7029,89.4233,89.5231,16117.0
2025-03-26 10:10:00,89.76,89.82,89.46,89.52,16250.0,89.623,89.6829,89.3234,89.3833,16250.0
2025-03-26 10:20:00,89.46,89.49,89.31,89.4,11233.0,89.3234,89.3534,89.1737,89.2635,11233.0
2025-03-26 10:30:00,89.46,89.51,89.29,89.44,15555.0,89.3234,89.3734,89.1537,89.3035,15555.0
2025-03-26 10:40:00,89.45,89.5,89.11,89.12,10465.0,89.3135,89.3634,88.974,88.984,10465.0
2025-03-26 10:50:00,89.14,89.62,89.14,89.32,12188.0,89.0039,89.4832,89.0039,89.1837,12188.0
2025-03-26 11:00:00,89.29,89.39,89.24,89.27,9605.0,89.1537,89.2535,89.1038,89.1337,9605.0
2025-03-26 11:10:00,89.23,89.29,89.11,89.19,9267.0,89.0938,89.1537,88.974,89.0538,9267.0
2025-03-26 11:20:00,89.19,89.31,88.93,89.04,13200.0,89.0538,89.1737,88.7942,88.9041,13200.0
2025-03-26 11:30:00,89.11,89.28,89.11,89.17,5250.0,88.974,89.1437,88.974,89.0339,5250.0
2025-03-26 11:40:00,89.2,89.24,89.04,89.04,7727.0,89.0638,89.1038,88.9041,88.9041,7727.0
2025-03-26 11:50:00,89.03,89.09,88.57,88.71,19214.0,88.8941,88.954,88.4348,88.5746,19214.0
2025-03-26 12:00:00,88.69,88.96,88.62,88.96,30475.0,88.5546,88.8242,88.4847,88.8242,30475.0
2025-03-26 12:10:00,88.94,88.97,88.54,88.56,41210.0,88.8042,88.8342,88.4048,88.4248,41210.0
2025-03-26 12:20:00,88.54,88.58,88.31,88.58,15589.0,88.4048,88.4448,88.1752,88.4448,15589.0
2025-03-26 12:30:00,88.57,88.63,88.24,88.24,19362.0,88.4348,88.4947,88.1053,88.1053,19362.0
2025-03-26 12:40:00,88.27,88.28,87.99,88.11,53525.0,88.1353,88.1452,87.8557,87.9755,53525.0
2025-03-26 12:50:00,88.09,88.09,87.56,87.56,13625.0,87.9555,87.9555,87.4263,87.4263,13625.0
2025-03-26 13:00:00,87.64,87.81,87.58,87.62,14395.0,87.5062,87.676,87.4463,87.4862,14395.0
2025-03-26 13:10:00,87.62,87.66,87.41,87.45,16171.0,87.4862,87.5262,87.2766,87.3165,16171.0
2025-03-26 13:20:00,87.45,87.57,87.33,87.56,19051.0,87.3165,87.4363,87.1967,87.4263,19051.0
2025-03-26 13:30:00,87.48,87.51,87.32,87.41,14296.0,87.3465,87.3764,87.1867,87.2766,14296.0
2025-03-26 13:40:00,87.46,87.84,87.46,87.56,14729.0,87.3265,87.7059,87.3265,87.4263,14729.0
2025-03-26 13:50:00,87.61,87.69,87.36,87.38,12644.0,87.4763,87.5561,87.2266,87.2466,12644.0
2025-03-26 14:00:00,87.42,87.54,87.38,87.5,11853.0,87.2866,87.4064,87.2466,87.3664,11853.0
2025-03-26 14:10:00,87.5,87.95,87.49,87.85,11369.0,87.3664,87.8157,87.3564,87.7159,11369.0
2025-03-26 14:20:00,87.84,88.12,87.84,88.09,23818.0,87.7059,87.9855,87.7059,87.9555,23818.0
2025-03-26 14:30:00,88.05,88.19,88.03,88.08,20611.0,87.9156,88.0554,87.8956,87.9455,20611.0
2025-03-26 14:40:00,88.06,88.15,87.75,87.8,25613.0,87.9256,88.0154,87.616,87.666,25613.0
2025-03-26 14:50:00,87.81,87.95,87.74,87.82,13655.0,87.676,87.8157,87.6061,87.6859,13655.0
2025-03-26 15:00:00,87.9,88.06,87.69,87.72,20739.0,87.7658,87.9256,87.5561,87.5861,20739.0
2025-03-26 15:10:00,87.72,87.79,87.64,87.78,26284.0,87.5861,87.656,87.5062,87.646,26284.0
2025-03-26 15:20:00,87.76,87.91,87.73,87.74,29382.0,87.626,87.7758,87.5961,87.6061,29382.0
2025-03-26 15:30:00,87.74,88.07,87.74,88.01,46119.0,87.6061,87.9356,87.6061,87.8757,46119.0
2025-03-26 15:40:00,88.01,88.34,87.97,88.31,68881.0,87.8757,88.2051,87.8357,88.1752,68881.0
2025-03-26 15:50:00,88.28,88.31,87.92,88.02,168061.0,88.1452,88.1752,87.7858,87.8856,168061.0
2025-03-27 09:30:00,87.18,87.67,86.15,86.18,23641.0,87.0469,87.5362,86.0185,86.0484,23641.0
2025-03-27 09:40:00,86.12,87.14,86.12,87.14,27831.0,85.9885,87.007,85.9885,87.007,27831.0
2025-03-27 09:50:00,87.23,87.39,86.88,87.17,14435.0,87.0968,87.2566,86.7474,87.0369,14435.0
2025-03-27 10:00:00,87.15,87.43,86.74,86.86,28043.0,87.017,87.2965,86.6076,86.7274,28043.0
2025-03-27 10:10:00,86.86,86.99,86.4,86.99,22606.0,86.7274,86.8572,86.2681,86.8572,22606.0
2025-03-27 10:20:00,86.95,87.21,86.77,87.19,9820.0,86.8173,87.0769,86.6375,87.0569,9820.0
2025-03-27 10:30:00,87.23,87.94,87.18,87.83,20953.0,87.0968,87.8058,87.0469,87.6959,20953.0
2025-03-27 10:40:00,87.78,87.78,87.54,87.58,18799.0,87.646,87.646,87.4064,87.4463,18799.0
2025-03-27 10:50:00,87.61,87.68,87.43,87.56,16823.0,87.4763,87.5462,87.2965,87.4263,16823.0
2025-03-27 11:00:00,87.51,87.54,87.22,87.22,9765.0,87.3764,87.4064,87.0869,87.0869,9765.0
2025-03-27 11:10:00,87.19,87.3,86.93,86.97,9377.0,87.0569,87.1667,86.7973,86.8372,9377.0
2025-03-27 11:20:00,86.95,87.02,86.76,86.76,14079.0,86.8173,86.8872,86.6276,86.6276,14079.0
2025-03-27 11:30:00,86.76,86.76,86.32,86.34,7190.0,86.6276,86.6276,86.1882,86.2082,7190.0
2025-03-27 11:40:00,86.24,86.39,86.18,86.21,14193.0,86.1084,86.2581,86.0484,86.0784,14193.0
2025-03-27 11:50:00,86.15,86.31,86.06,86.06,18990.0,86.0185,86.1782,85.9286,85.9286,18990.0
2025-03-27 12:00:00,86.06,86.21,86.02,86.12,12420.0,85.9286,86.0784,85.8887,85.9885,12420.0
2025-03-27 12:10:00,86.11,86.34,86.03,86.3,8290.0,85.9786,86.2082,85.8987,86.1683,8290.0
2025-03-27 12:20:00,86.32,86.41,86.04,86.11,11814.0,86.1882,86.2781,85.9087,85.9786,11814.0
2025-03-27 12:30:00,86.1,86.35,86.03,86.13,6915.0,85.9686,86.2182,85.8987,85.9985,6915.0
2025-03-27 12:40:00,86.13,86.24,86.0,86.0,12371.0,85.9985,86.1084,85.8687,85.8687,12371.0
2025-03-27 12:50:00,85.97,85.99,85.59,85.59,25254.0,85.8388,85.8587,85.4593,85.4593,25254.0
2025-03-27 13:00:00,85.66,85.99,85.64,85.93,23859.0,85.5292,85.8587,85.5093,85.7988,23859.0
2025-03-27 13:10:00,85.93,86.24,85.93,86.02,17905.0,85.7988,86.1084,85.7988,85.8887,17905.0
2025-03-27 13:20:00,85.95,86.03,85.73,85.74,15726.0,85.8188,85.8987,85.5991,85.6091,15726.0
2025-03-27 13:30:00,85.72,85.81,85.44,85.48,24546.0,85.5891,85.679,85.3096,85.3495,24546.0
2025-03-27 13:40:00,85.45,85.55,85.4,85.5,33278.0,85.3196,85.4194,85.2696,85.3695,33278.0
2025-03-27 13:50:00,85.5,85.57,85.24,85.53,56683.0,85.3695,85.4394,85.1099,85.3994,56683.0
2025-03-27 14:00:00,85.54,86.01,85.54,85.9,20175.0,85.4094,85.8787,85.4094,85.7689,20175.0
2025-03-27 14:10:00,85.89,86.01,85.8,85.95,10349.0,85.7589,85.8787,85.669,85.8188,10349.0
2025-03-27 14:20:00,85.91,86.09,85.91,85.93,20955.0,85.7789,85.9586,85.7789,85.7988,20955.0
2025-03-27 14:30:00,85.93,86.11,85.87,86.1,14290.0,85.7988,85.9786,85.7389,85.9686,14290.0
2025-03-27 14:40:00,86.07,86.41,86.07,86.38,11036.0,85.9386,86.2781,85.9386,86.2481,11036.0
2025-03-27 14:50:00,86.36,86.47,86.06,86.06,16054.0,86.2282,86.338,85.9286,85.9286,16054.0
2025-03-27 15:00:00,86.08,86.34,86.08,86.2,24299.0,85.9486,86.2082,85.9486,86.0684,24299.0
2025-03-27 15:10:00,86.21,86.49,86.15,86.45,21252.0,86.0784,86.358,86.0185,86.318,21252.0
2025-03-27 15:20:00,86.45,86.66,86.38,86.47,26319.0,86.318,86.5277,86.2481,86.338,26319.0
2025-03-27 15:30:00,86.46,86.58,86.36,86.36,31811.0,86.328,86.4478,86.2282,86.2282,31811.0
2025-03-27 15:40:00,86.35,86.44,86.04,86.14,36752.0,86.2182,86.308,85.9087,86.0085,36752.0
2025-03-27 15:50:00,86.12,86.12,85.6,85.72,227539.0,85.9885,85.9885,85.4693,85.5891,227539.0
2025-03-28 09:30:00,85.77,86.29,85.44,85.95,32357.0,85.6391,86.1583,85.3096,85.8188,32357.0
2025-03-28 09:40:00,85.93,86.04,85.43,85.85,9454.0,85.7988,85.9087,85.2996,85.7189,9454.0
2025-03-28 09:50:00,85.84,85.91,85.09,85.17,9628.0,85.709,85.7789,84.9601,85.04,9628.0
2025-03-28 10:00:00,85.28,85.69,84.8,85.08,24798.0,85.1498,85.5592,84.6706,84.9501,24798.0
2025-03-28 10:10:00,85.05,85.14,84.77,84.84,12755.0,84.9202,85.01,84.6406,84.7105,12755.0
2025-03-28 10:20:00,84.84,84.95,84.58,84.59,8592.0,84.7105,84.8203,84.4509,84.4609,8592.0
2025-03-28 10:30:00,84.59,84.71,84.22,84.56,18364.0,84.4609,84.5807,84.0914,84.4309,18364.0
2025-03-28 10:40:00,84.55,84.61,84.31,84.36,16738.0,84.4209,84.4808,84.1813,84.2312,16738.0
2025-03-28 10:50:00,84.33,84.49,84.1,84.14,16191.0,84.2013,84.361,83.9716,84.0116,16191.0
2025-03-28 11:00:00,84.2,84.3,83.93,84.01,19889.0,84.0715,84.1713,83.8019,83.8818,19889.0
2025-03-28 11:10:00,84.06,84.25,83.93,84.12,16564.0,83.9317,84.1214,83.8019,83.9916,16564.0
2025-03-28 11:20:00,84.02,84.15,83.93,84.06,9434.0,83.8917,84.0215,83.8019,83.9317,9434.0
2025-03-28 11:30:00,84.04,84.26,83.98,84.1,10419.0,83.9117,84.1314,83.8518,83.9716,10419.0
2025-03-28 11:40:00,84.13,84.13,83.72,83.86,22813.0,84.0016,84.0016,83.5922,83.732,22813.0
2025-03-28 11:50:00,83.84,83.86,83.37,83.37,8116.0,83.712,83.732,83.2427,83.2427,8116.0
2025-03-28 12:00:00,83.42,83.64,83.37,83.45,11400.0,83.2927,83.5123,83.2427,83.3226,11400.0
2025-03-28 12:10:00,83.48,83.51,83.11,83.13,10296.0,83.3526,83.3825,82.9831,83.0031,10296.0
2025-03-28 12:20:00,83.16,83.25,83.08,83.19,14913.0,83.0331,83.1229,82.9532,83.063,14913.0
2025-03-28 12:30:00,83.19,83.56,83.19,83.41,12636.0,83.063,83.4324,83.063,83.2827,12636.0
2025-03-28 12:40:00,83.41,83.57,83.39,83.48,20624.0,83.2827,83.4424,83.2627,83.3526,20624.0
2025-03-28 12:50:00,83.48,83.57,83.33,83.39,10911.0,83.3526,83.4424,83.2028,83.2627,10911.0
2025-03-28 13:00:00,83.38,83.43,82.89,82.91,24230.0,83.2527,83.3026,82.7635,82.7834,24230.0
2025-03-28 13:10:00,82.89,83.16,82.86,83.03,28885.0,82.7635,83.0331,82.7335,82.9033,28885.0
2025-03-28 13:20:00,83.04,83.11,82.9,83.11,15655.0,82.9132,82.9831,82.7735,82.9831,15655.0
2025-03-28 13:30:00,83.12,83.25,83.09,83.18,6322.0,82.9931,83.1229,82.9632,83.053,6322.0
2025-03-28 13:40:00,83.22,83.32,83.1,83.21,8876.0,83.093,83.1928,82.9731,83.083,8876.0
2025-03-28 13:50:00,83.2,83.62,83.2,83.62,13558.0,83.073,83.4924,83.073,83.4924,13558.0
2025-03-28 14:00:00,83.56,83.63,83.43,83.56,21117.0,83.4324,83.5023,83.3026,83.4324,21117.0
2025-03-28 14:10:00,83.56,83.7,83.52,83.56,13876.0,83.4324,83.5722,83.3925,83.4324,13876.0
2025-03-28 14:20:00,83.56,83.56,83.37,83.42,12945.0,83.4324,83.4324,83.2427,83.2927,12945.0
2025-03-28 14:30:00,83.42,83.58,83.4,83.42,26232.0,83.2927,83.4524,83.2727,83.2927,26232.0
2025-03-28 14:40:00,83.42,83.49,83.33,83.33,15798.0,83.2927,83.3626,83.2028,83.2028,15798.0
2025-03-28 14:50:00,83.32,83.73,83.3,83.6,17456.0,83.1928,83.6022,83.1728,83.4724,17456.0
2025-03-28 15:00:00,83.6,83.83,83.5,83.73,22560.0,83.4724,83.702,83.3725,83.6022,22560.0
2025-03-28 15:10:00,83.69,83.69,83.34,83.42,24343.0,83.5622,83.5622,83.2128,83.2927,24343.0
2025-03-28 15:20:00,83.42,83.43,83.0,83.0,26170.0,83.2927,83.3026,82.8733,82.8733,26170.0
2025-03-28 15:30:00,83.01,83.13,82.79,82.86,32878.0,82.8833,83.0031,82.6636,82.7335,32878.0
2025-03-28 15:40:00,82.86,82.89,82.47,82.77,62814.0,82.7335,82.7635,82.3441,82.6436,62814.0
2025-03-28 15:50:00,82.85,82.99,82.52,82.75,236359.0,82.7235,82.8633,82.394,82.6237,236359.0
2025-03-31 09:30:00,81.78,81.78,80.1,80.44,47725.0,81.6552,81.6552,79.9777,80.3172,47725.0
2025-03-31 09:40:00,80.46,80.52,79.6,80.37,22026.0,80.3372,80.3971,79.4785,80.2473,22026.0
2025-03-31 09:50:00,80.22,81.01,80.21,80.69,22454.0,80.0975,80.8863,80.0876,80.5668,22454.0
2025-03-31 10:00:00,80.62,81.34,80.62,81.14,65363.0,80.4969,81.2158,80.4969,81.0161,65363.0
2025-03-31 10:10:00,81.12,81.34,80.66,80.69,65095.0,80.9962,81.2158,80.5369,80.5668,65095.0
2025-03-31 10:20:00,80.7,80.88,80.5,80.65,24483.0,80.5768,80.7565,80.3771,80.5269,24483.0
2025-03-31 10:30:00,80.7,81.33,80.67,81.26,28957.0,80.5768,81.2058,80.5469,81.136,28957.0
2025-03-31 10:40:00,81.2,81.5,81.11,81.33,21165.0,81.076,81.3756,80.9862,81.2058,21165.0
2025-03-31 10:50:00,81.29,81.3,80.96,81.0,16674.0,81.1659,81.1759,80.8364,80.8764,16674.0
2025-03-31 11:00:00,81.01,81.24,80.93,80.97,20569.0,80.8863,81.116,80.8065,80.8464,20569.0
2025-03-31 11:10:00,80.93,81.12,80.7,81.12,22487.0,80.8065,80.9962,80.5768,80.9962,22487.0
2025-03-31 11:20:00,81.08,81.48,81.07,81.32,20658.0,80.9562,81.3556,80.9462,81.1959,20658.0
2025-03-31 11:30:00,81.29,81.57,81.16,81.51,23511.0,81.1659,81.4455,81.0361,81.3856,23511.0
2025-03-31 11:40:00,81.52,81.68,81.38,81.45,23085.0,81.3956,81.5553,81.2558,81.3257,23085.0
2025-03-31 11:50:00,81.45,81.51,81.0,81.09,35018.0,81.3257,81.3856,80.8764,80.9662,35018.0
2025-03-31 12:00:00,81.1,81.28,80.92,80.94,28389.0,80.9762,81.1559,80.7965,80.8164,28389.0
2025-03-31 12:10:00,80.98,81.04,80.78,81.04,23454.0,80.8564,80.9163,80.6567,80.9163,23454.0
2025-03-31 12:20:00,81.04,81.49,80.9,81.44,29068.0,80.9163,81.3656,80.7765,81.3157,29068.0
2025-03-31 12:30:00,81.44,81.45,81.22,81.25,12282.0,81.3157,81.3257,81.096,81.126,12282.0
2025-03-31 12:40:00,81.3,81.37,81.21,81.36,12685.0,81.1759,81.2458,81.086,81.2358,12685.0
2025-03-31 12:50:00,81.25,81.51,81.11,81.21,27031.0,81.126,81.3856,80.9862,81.086,27031.0
2025-03-31 13:00:00,81.18,81.66,81.17,81.63,23614.0,81.0561,81.5353,81.0461,81.5054,23614.0
2025-03-31 13:10:00,81.62,81.87,81.44,81.45,45271.0,81.4954,81.745,81.3157,81.3257,45271.0
2025-03-31 13:20:00,81.4,81.46,81.23,81.42,20262.0,81.2757,81.3356,81.106,81.2957,20262.0
2025-03-31 13:30:00,81.36,81.6,81.35,81.56,19555.0,81.2358,81.4754,81.2258,81.4355,19555.0
2025-03-31 13:40:00,81.55,81.56,81.24,81.34,20884.0,81.4255,81.4355,81.116,81.2158,20884.0
2025-03-31 13:50:00,81.34,81.59,81.23,81.23,16998.0,81.2158,81.4655,81.106,81.106,16998.0
2025-03-31 14:00:00,81.23,81.83,81.23,81.83,16703.0,81.106,81.7051,81.106,81.7051,16703.0
2025-03-31 14:10:00,81.8,82.02,81.61,81.84,33775.0,81.6751,81.8948,81.4854,81.7151,33775.0
2025-03-31 14:20:00,81.83,81.94,81.61,81.94,23285.0,81.7051,81.8149,81.4854,81.8149,23285.0
2025-03-31 14:30:00,81.84,82.39,81.84,82.39,19130.0,81.7151,82.2642,81.7151,82.2642,19130.0
2025-03-31 14:40:00,82.36,82.59,82.21,82.59,33480.0,82.2343,82.4639,82.0845,82.4639,33480.0
2025-03-31 14:50:00,82.56,82.78,82.47,82.48,48308.0,82.434,82.6536,82.3441,82.3541,48308.0
2025-03-31 15:00:00,82.5,82.85,82.49,82.61,40657.0,82.3741,82.7235,82.3641,82.4839,40657.0
2025-03-31 15:10:00,82.6,82.85,82.41,82.52,27103.0,82.4739,82.7235,82.2842,82.394,27103.0
2025-03-31 15:20:00,82.53,82.75,82.23,82.3,30002.0,82.404,82.6237,82.1045,82.1744,30002.0
2025-03-31 15:30:00,82.25,82.71,82.22,82.51,25219.0,82.1244,82.5837,82.0945,82.384,25219.0
2025-03-31 15:40:00,82.59,83.0,82.56,82.56,30202.0,82.4639,82.8733,82.434,82.434,30202.0
2025-03-31 15:50:00,82.62,82.73,82.08,82.64,245223.0,82.4939,82.6037,81.9547,82.5138,245223.0
2025-04-01 09:30:00,81.88,82.26,80.98,80.98,30841.0,81.755,82.1344,80.8564,80.8564,30841.0
2025-04-01 09:40:00,80.98,81.82,80.77,81.74,41978.0,80.8564,81.6951,80.6467,81.6152,41978.0
2025-04-01 09:50:00,81.74,81.74,81.13,81.18,53627.0,81.6152,81.6152,81.0062,81.0561,53627.0
2025-04-01 10:00:00,81.28,81.38,80.9,81.04,41196.0,81.1559,81.2558,80.7765,80.9163,41196.0
2025-04-01 10:10:00,81.02,81.08,80.56,80.67,49557.0,80.8963,80.9562,80.437,80.5469,49557.0
2025-04-01 10:20:00,80.67,80.95,80.47,80.91,37486.0,80.5469,80.8264,80.3472,80.7865,37486.0
2025-04-01 10:30:00,80.87,81.56,80.86,81.49,44304.0,80.7466,81.4355,80.7366,81.3656,44304.0
2025-04-01 10:40:00,81.43,82.04,81.4,81.64,27786.0,81.3057,81.9148,81.2757,81.5154,27786.0
2025-04-01 10:50:00,81.63,82.16,81.62,82.16,44745.0,81.5054,82.0346,81.4954,82.0346,44745.0
2025-04-01 11:00:00,82.15,82.35,82.12,82.34,17933.0,82.0246,82.2243,81.9946,82.2143,17933.0
2025-04-01 11:10:00,82.32,82.73,82.24,82.61,49307.0,82.1943,82.6037,82.1145,82.4839,49307.0
2025-04-01 11:20:00,82.61,82.67,82.43,82.44,36232.0,82.4839,82.5438,82.3042,82.3142,36232.0
2025-04-01 11:30:00,82.43,82.72,82.4,82.63,19365.0,82.3042,82.5937,82.2742,82.5039,19365.0
2025-04-01 11:40:00,82.6,82.74,82.44,82.69,15690.0,82.4739,82.6137,82.3142,82.5638,15690.0
2025-04-01 11:50:00,82.72,82.77,82.58,82.67,25284.0,82.5937,82.6436,82.4539,82.5438,25284.0
2025-04-01 12:00:00,82.63,82.7,82.52,82.64,27513.0,82.5039,82.5738,82.394,82.5138,27513.0
2025-04-01 12:10:00,82.62,82.7,82.53,82.66,31682.0,82.4939,82.5738,82.404,82.5338,31682.0
2025-04-01 12:20:00,82.66,82.72,82.23,82.27,31634.0,82.5338,82.5937,82.1045,82.1444,31634.0
2025-04-01 12:30:00,82.27,82.35,81.94,82.0,21252.0,82.1444,82.2243,81.8149,81.8748,21252.0
2025-04-01 12:40:00,81.98,81.99,81.69,81.91,19780.0,81.8549,81.8648,81.5653,81.785,19780.0
2025-04-01 12:50:00,81.88,82.21,81.86,82.14,33971.0,81.755,82.0845,81.735,82.0146,33971.0
2025-04-01 13:00:00,82.14,82.26,82.08,82.17,21626.0,82.0146,82.1344,81.9547,82.0446,21626.0
2025-04-01 13:10:00,82.13,82.35,82.05,82.09,29967.0,82.0046,82.2243,81.9247,81.9647,29967.0
2025-04-01 13:20:00,82.1,82.17,81.94,81.97,14140.0,81.9747,82.0446,81.8149,81.8449,14140.0
2025-04-01 13:30:00,81.97,82.17,81.93,82.09,23549.0,81.8449,82.0446,81.8049,81.9647,23549.0
2025-04-01 13:40:00,82.09,82.2,81.97,82.08,14325.0,81.9647,82.0745,81.8449,81.9547,14325.0
2025-04-01 13:50:00,82.1,82.18,81.78,81.79,23027.0,81.9747,82.0546,81.6552,81.6651,23027.0
2025-04-01 14:00:00,81.81,81.82,81.19,81.2,25597.0,81.6851,81.6951,81.0661,81.076,25597.0
2025-04-01 14:10:00,81.2,81.43,81.07,81.11,34812.0,81.076,81.3057,80.9462,80.9862,34812.0
2025-04-01 14:20:00,81.1,81.16,80.82,81.01,38442.0,80.9762,81.0361,80.6966,80.8863,38442.0
2025-04-01 14:30:00,81.03,81.31,81.0,81.07,52362.0,80.9063,81.1859,80.8764,80.9462,52362.0
2025-04-01 14:40:00,81.09,81.2,81.05,81.11,24613.0,80.9662,81.076,80.9263,80.9862,24613.0
2025-04-01 14:50:00,81.14,81.37,81.0,81.3,29842.0,81.0161,81.2458,80.8764,81.1759,29842.0
2025-04-01 15:00:00,81.28,81.51,81.28,81.3,32041.0,81.1559,81.3856,81.1559,81.1759,32041.0
2025-04-01 15:10:00,81.27,81.48,81.22,81.42,40736.0,81.1459,81.3556,81.096,81.2957,40736.0
2025-04-01 15:20:00,81.4,81.57,81.34,81.36,39840.0,81.2757,81.4455,81.2158,81.2358,39840.0
2025-04-01 15:30:00,81.34,81.77,81.31,81.72,62140.0,81.2158,81.6452,81.1859,81.5953,62140.0
2025-04-01 15:40:00,81.73,82.06,81.71,82.02,86019.0,81.6052,81.9347,81.5853,81.8948,86019.0
2025-04-01 15:50:00,82.02,82.64,82.0,82.64,331439.0,81.8948,82.5138,81.8748,82.5138,331439.0
2025-04-02 09:30:00,81.75,83.15,81.1,82.79,33876.0,81.6252,83.0231,80.9762,82.6636,33876.0
2025-04-02 09:40:00,82.82,82.82,82.04,82.79,15861.0,82.6936,82.6936,81.9148,82.6636,15861.0
2025-04-02 09:50:00,82.71,82.95,82.1,82.13,23935.0,82.5837,82.8234,81.9747,82.0046,23935.0
2025-04-02 10:00:00,82.08,82.88,81.85,82.32,31610.0,81.9547,82.7535,81.7251,82.1943,31610.0
2025-04-02 10:10:00,82.42,82.63,82.24,82.41,22714.0,82.2942,82.5039,82.1145,82.2842,22714.0
2025-04-02 10:20:00,82.42,82.61,82.3,82.61,27415.0,82.2942,82.4839,82.1744,82.4839,27415.0
2025-04-02 10:30:00,82.54,82.66,82.28,82.3,11317.0,82.414,82.5338,82.1544,82.1744,11317.0
2025-04-02 10:40:00,82.31,82.49,82.16,82.28,18332.0,82.1844,82.3641,82.0346,82.1544,18332.0
2025-04-02 10:50:00,82.32,82.64,82.2,82.57,7804.0,82.1943,82.5138,82.0745,82.444,7804.0
2025-04-02 11:00:00,82.56,82.74,82.43,82.74,16313.0,82.434,82.6137,82.3042,82.6137,16313.0
2025-04-02 11:10:00,82.75,82.78,82.52,82.71,15318.0,82.6237,82.6536,82.394,82.5837,15318.0
2025-04-02 11:20:00,82.76,83.44,82.71,83.22,21272.0,82.6337,83.3126,82.5837,83.093,21272.0
2025-04-02 11:30:00,83.22,83.53,83.18,83.53,17976.0,83.093,83.4025,83.053,83.4025,17976.0
2025-04-02 11:40:00,83.53,83.64,83.21,83.22,11383.0,83.4025,83.5123,83.083,83.093,11383.0
2025-04-02 11:50:00,83.21,83.45,83.14,83.45,10353.0,83.083,83.3226,83.0131,83.3226,10353.0
2025-04-02 12:00:00,83.37,83.49,83.33,83.4,6864.0,83.2427,83.3626,83.2028,83.2727,6864.0
2025-04-02 12:10:00,83.45,83.83,83.44,83.77,5630.0,83.3226,83.702,83.3126,83.6421,5630.0
2025-04-02 12:20:00,83.75,84.1,83.75,84.09,7973.0,83.6222,83.9716,83.6222,83.9616,7973.0
2025-04-02 12:30:00,84.09,84.19,83.75,83.78,13217.0,83.9616,84.0615,83.6222,83.6521,13217.0
2025-04-02 12:40:00,83.75,84.15,83.74,84.15,10221.0,83.6222,84.0215,83.6122,84.0215,10221.0
2025-04-02 12:50:00,84.16,84.34,84.05,84.25,16886.0,84.0315,84.2113,83.9217,84.1214,16886.0
2025-04-02 13:00:00,84.28,84.69,84.23,84.68,20844.0,84.1513,84.5607,84.1014,84.5507,20844.0
2025-04-02 13:10:00,84.66,84.89,84.62,84.62,14021.0,84.5308,84.7604,84.4908,84.4908,14021.0
2025-04-02 13:20:00,84.59,84.59,84.27,84.27,11444.0,84.4609,84.4609,84.1414,84.1414,11444.0
2025-04-02 13:30:00,84.24,84.25,83.83,83.94,13377.0,84.1114,84.1214,83.702,83.8119,13377.0
2025-04-02 13:40:00,83.95,84.0,83.58,83.71,14818.0,83.8218,83.8718,83.4524,83.5822,14818.0
2025-04-02 13:50:00,83.68,83.74,83.55,83.61,7519.0,83.5523,83.6122,83.4225,83.4824,7519.0
2025-04-02 14:00:00,83.61,83.81,83.36,83.47,14406.0,83.4824,83.6821,83.2327,83.3426,14406.0
2025-04-02 14:10:00,83.46,83.48,83.29,83.31,7920.0,83.3326,83.3526,83.1629,83.1828,7920.0
2025-04-02 14:20:00,83.33,83.4,83.09,83.1,13859.0,83.2028,83.2727,82.9632,82.9731,13859.0
2025-04-02 14:30:00,83.06,83.65,83.01,83.58,13328.0,82.9332,83.5223,82.8833,83.4524,13328.0
2025-04-02 14:40:00,83.59,83.69,83.51,83.55,11022.0,83.4624,83.5622,83.3825,83.4225,11022.0
2025-04-02 14:50:00,83.55,83.62,83.27,83.28,83663.0,83.4225,83.4924,83.1429,83.1529,83663.0
2025-04-02 15:00:00,83.28,83.56,83.28,83.39,34366.0,83.1529,83.4324,83.1529,83.2627,34366.0
2025-04-02 15:10:00,83.33,83.36,83.0,83.09,20827.0,83.2028,83.2327,82.8733,82.9632,20827.0
2025-04-02 15:20:00,83.11,83.47,83.09,83.41,25767.0,82.9831,83.3426,82.9632,83.2827,25767.0
2025-04-02 15:30:00,83.36,83.63,83.29,83.44,37035.0,83.2327,83.5023,83.1629,83.3126,37035.0
2025-04-02 15:40:00,83.44,83.97,83.43,83.89,70271.0,83.3126,83.8418,83.3026,83.7619,70271.0
2025-04-02 15:50:00,83.92,83.95,83.58,83.62,95431.0,83.7919,83.8218,83.4524,83.4924,95431.0
2025-04-03 09:30:00,78.69,79.73,77.8,78.95,62506.0,78.5699,79.6083,77.6812,78.8295,62506.0
2025-04-03 09:40:00,78.96,78.96,77.82,77.83,60008.0,78.8395,78.8395,77.7012,77.7112,60008.0
2025-04-03 09:50:00,77.86,78.4,77.62,78.06,68951.0,77.7411,78.2803,77.5015,77.9408,68951.0
2025-04-03 10:00:00,77.9,78.23,77.36,77.45,40782.0,77.7811,78.1106,77.2419,77.3318,40782.0
2025-04-03 10:10:00,77.43,77.73,77.06,77.08,55986.0,77.3118,77.6113,76.9424,76.9623,55986.0
2025-04-03 10:20:00,77.06,77.33,76.84,77.07,42059.0,76.9424,77.212,76.7227,76.9524,42059.0
2025-04-03 10:30:00,77.11,77.21,76.47,76.71,31063.0,76.9923,77.0921,76.3533,76.5929,31063.0
2025-04-03 10:40:00,76.74,76.86,76.18,76.26,28409.0,76.6229,76.7427,76.0637,76.1436,28409.0
2025-04-03 10:50:00,76.2,76.34,75.96,76.06,29021.0,76.0837,76.2235,75.844,75.9439,29021.0
2025-04-03 11:00:00,76.01,76.29,75.35,75.44,25749.0,75.894,76.1735,75.235,75.3248,25749.0
2025-04-03 11:10:00,75.47,75.88,75.32,75.58,43192.0,75.3548,75.7642,75.205,75.4646,43192.0
2025-04-03 11:20:00,75.64,76.02,75.39,75.88,45567.0,75.5245,75.904,75.2749,75.7642,45567.0
2025-04-03 11:30:00,75.83,76.65,75.83,76.6,36842.0,75.7142,76.533,75.7142,76.4831,36842.0
2025-04-03 11:40:00,76.64,76.85,76.1,76.2,28428.0,76.523,76.7327,75.9838,76.0837,28428.0
2025-04-03 11:50:00,76.16,76.2,75.9,75.9,27883.0,76.0437,76.0837,75.7841,75.7841,27883.0
2025-04-03 12:00:00,75.97,76.22,75.92,75.95,26501.0,75.854,76.1036,75.8041,75.8341,26501.0
2025-04-03 12:10:00,75.98,76.5,75.85,76.4,34549.0,75.864,76.3832,75.7342,76.2834,34549.0
2025-04-03 12:20:00,76.4,76.47,75.85,76.23,24229.0,76.2834,76.3533,75.7342,76.1136,24229.0
2025-04-03 12:30:00,76.23,76.32,75.7,75.73,32220.0,76.1136,76.2035,75.5844,75.6144,32220.0
2025-04-03 12:40:00,75.77,76.11,75.74,75.98,32018.0,75.6543,75.9938,75.6244,75.864,32018.0
2025-04-03 12:50:00,75.96,75.97,75.24,75.39,29749.0,75.844,75.854,75.1251,75.2749,29749.0
2025-04-03 13:00:00,75.44,75.83,75.41,75.72,21319.0,75.3248,75.7142,75.2949,75.6044,21319.0
2025-04-03 13:10:00,75.69,76.0,75.62,75.97,21300.0,75.5745,75.884,75.5046,75.854,21300.0
2025-04-03 13:20:00,75.99,76.07,75.61,75.94,30789.0,75.874,75.9539,75.4946,75.8241,30789.0
2025-04-03 13:30:00,75.99,76.14,75.76,76.05,21760.0,75.874,76.0238,75.6444,75.9339,21760.0
2025-04-03 13:40:00,76.05,76.21,75.92,76.01,17491.0,75.9339,76.0937,75.8041,75.894,17491.0
2025-04-03 13:50:00,76.06,76.29,75.91,76.25,93554.0,75.9439,76.1735,75.7941,76.1336,93554.0
2025-04-03 14:00:00,76.23,76.38,75.87,75.92,46334.0,76.1136,76.2634,75.7542,75.8041,46334.0
2025-04-03 14:10:00,75.89,75.92,75.26,75.35,29388.0,75.7742,75.8041,75.1451,75.235,29388.0
2025-04-03 14:20:00,75.36,75.82,75.35,75.69,34758.0,75.245,75.7043,75.235,75.5745,34758.0
2025-04-03 14:30:00,75.62,76.05,75.58,75.99,37495.0,75.5046,75.9339,75.4646,75.874,37495.0
2025-04-03 14:40:00,75.95,76.23,75.86,76.09,46726.0,75.8341,76.1136,75.7442,75.9738,46726.0
2025-04-03 14:50:00,76.09,76.46,76.03,76.21,44544.0,75.9738,76.3433,75.9139,76.0937,44544.0
2025-04-03 15:00:00,76.19,76.19,75.35,75.42,58835.0,76.0737,76.0737,75.235,75.3049,58835.0
2025-04-03 15:10:00,75.39,75.4,74.59,74.74,77396.0,75.2749,75.2849,74.4761,74.6259,77396.0
2025-04-03 15:20:00,74.77,74.91,74.39,74.64,109348.0,74.6559,74.7956,74.2764,74.5261,109348.0
2025-04-03 15:30:00,74.65,75.29,74.48,75.16,154423.0,74.536,75.1751,74.3663,75.0453,154423.0
2025-04-03 15:40:00,75.15,75.53,75.1,75.23,129706.0,75.0353,75.4147,74.9854,75.1152,129706.0
2025-04-03 15:50:00,75.26,75.44,74.91,75.16,534243.0,75.1451,75.3248,74.7956,75.0453,534243.0
2025-04-04 09:30:00,71.67,72.43,70.0,70.6,146346.0,71.5606,72.3194,69.8931,70.4922,146346.0
2025-04-04 09:40:00,70.6,70.61,69.04,69.78,189380.0,70.4922,70.5022,68.9346,69.6735,189380.0
2025-04-04 09:50:00,69.66,70.76,69.49,70.59,139676.0,69.5537,70.652,69.3839,70.4822,139676.0
2025-04-04 10:00:00,70.59,71.19,69.61,69.61,114217.0,70.4822,71.0813,69.5037,69.5037,114217.0
2025-04-04 10:10:00,69.75,69.83,69.14,69.37,116759.0,69.6435,69.7234,69.0345,69.2641,116759.0
2025-04-04 10:20:00,69.35,69.66,68.97,69.01,114824.0,69.2441,69.5537,68.8647,68.9047,114824.0
2025-04-04 10:30:00,69.01,69.33,68.37,69.05,124657.0,68.9047,69.2242,68.2656,68.9446,124657.0
2025-04-04 10:40:00,68.92,69.06,67.43,67.43,124004.0,68.8148,68.9546,67.3271,67.3271,124004.0
2025-04-04 10:50:00,67.42,69.11,67.12,68.73,198394.0,67.3171,69.0045,67.0175,68.6251,198394.0
2025-04-04 11:00:00,68.66,70.66,68.53,69.76,71380.0,68.5552,70.5521,68.4254,69.6535,71380.0
2025-04-04 11:10:00,69.88,71.51,69.71,71.01,49754.0,69.7733,71.4008,69.6036,70.9016,49754.0
2025-04-04 11:20:00,71.04,72.1,70.51,70.59,47252.0,70.9316,71.9899,70.4024,70.4822,47252.0
2025-04-04 11:30:00,70.59,70.91,69.76,69.9,49958.0,70.4822,70.8018,69.6535,69.7933,49958.0
2025-04-04 11:40:00,69.86,70.49,69.83,70.47,34865.0,69.7534,70.3824,69.7234,70.3624,34865.0
2025-04-04 11:50:00,70.4,70.63,70.09,70.16,84284.0,70.2925,70.5222,69.983,70.0529,84284.0
2025-04-04 12:00:00,70.09,70.7,70.09,70.2,29635.0,69.983,70.5921,69.983,70.0928,29635.0
2025-04-04 12:10:00,70.2,70.78,70.06,70.12,71197.0,70.0928,70.672,69.9531,70.013,71197.0
2025-04-04 12:20:00,70.11,70.15,69.64,69.82,34884.0,70.003,70.0429,69.5337,69.7134,34884.0
2025-04-04 12:30:00,69.77,70.1,69.7,69.95,39941.0,69.6635,69.993,69.5936,69.8432,39941.0
2025-04-04 12:40:00,69.95,70.08,69.42,69.44,34829.0,69.8432,69.973,69.314,69.334,34829.0
2025-04-04 12:50:00,69.47,69.82,69.37,69.67,27121.0,69.364,69.7134,69.2641,69.5636,27121.0
2025-04-04 13:00:00,69.68,69.98,69.46,69.59,30257.0,69.5736,69.8732,69.354,69.4838,30257.0
2025-04-04 13:10:00,69.62,69.62,68.94,69.2,46968.0,69.5137,69.5137,68.8348,69.0944,46968.0
2025-04-04 13:20:00,69.19,69.47,69.16,69.31,47487.0,69.0844,69.364,69.0544,69.2042,47487.0
2025-04-04 13:30:00,69.27,69.82,68.62,69.7,90765.0,69.1643,69.7134,68.5152,69.5936,90765.0
2025-04-04 13:40:00,69.63,69.89,69.32,69.85,38227.0,69.5237,69.7833,69.2142,69.7434,38227.0
2025-04-04 13:50:00,69.78,70.05,69.23,70.03,47561.0,69.6735,69.9431,69.1243,69.9231,47561.0
2025-04-04 14:00:00,70.08,70.5,69.44,69.47,51392.0,69.973,70.3924,69.334,69.364,51392.0
2025-04-04 14:10:00,69.46,69.49,68.8,68.87,25537.0,69.354,69.3839,68.695,68.7649,25537.0
2025-04-04 14:20:00,68.87,69.01,68.77,68.89,42041.0,68.7649,68.9047,68.665,68.7848,42041.0
2025-04-04 14:30:00,68.92,69.19,68.63,68.96,48824.0,68.8148,69.0844,68.5252,68.8547,48824.0
2025-04-04 14:40:00,68.98,69.29,68.61,69.27,71506.0,68.8747,69.1842,68.5053,69.1643,71506.0
2025-04-04 14:50:00,69.28,69.46,68.96,69.12,55569.0,69.1742,69.354,68.8547,69.0145,55569.0
2025-04-04 15:00:00,69.17,69.23,68.87,68.98,76125.0,69.0644,69.1243,68.7649,68.8747,76125.0
2025-04-04 15:10:00,68.98,69.62,68.9,69.06,113626.0,68.8747,69.5137,68.7948,68.9546,113626.0
2025-04-04 15:20:00,69.06,69.89,69.06,69.66,98620.0,68.9546,69.7833,68.9546,69.5537,98620.0
2025-04-04 15:30:00,69.64,70.4,69.6,70.06,103012.0,69.5337,70.2925,69.4938,69.9531,103012.0
2025-04-04 15:40:00,70.11,70.11,69.31,69.59,228614.0,70.003,70.003,69.2042,69.4838,228614.0
2025-04-04 15:50:00,69.53,69.56,68.52,68.73,680007.0,69.4239,69.4538,68.4154,68.6251,680007.0
2025-04-07 09:30:00,67.46,68.3,66.82,67.4,189419.0,67.357,68.1957,66.718,67.2971,189419.0
2025-04-07 09:40:00,67.49,68.25,65.77,67.7,109669.0,67.387,68.1458,65.6696,67.5967,109669.0
2025-04-07 09:50:00,67.9,70.8,67.28,70.76,72817.0,67.7963,70.6919,67.1773,70.652,72817.0
2025-04-07 10:00:00,70.53,71.47,69.9,70.7,67038.0,70.4223,71.3609,69.7933,70.5921,67038.0
2025-04-07 10:10:00,70.7,76.15,70.66,74.2,174433.0,70.5921,76.0338,70.5521,74.0867,174433.0
2025-04-07 10:20:00,74.01,74.01,69.87,70.31,170724.0,73.897,73.897,69.7633,70.2027,170724.0
2025-04-07 10:30:00,70.11,71.42,68.72,68.87,117244.0,70.003,71.311,68.6151,68.7649,117244.0
2025-04-07 10:40:00,68.81,71.15,68.81,70.81,93376.0,68.705,71.0414,68.705,70.7019,93376.0
2025-04-07 10:50:00,71.02,73.29,71.01,72.38,67208.0,70.9116,73.1781,70.9016,72.2695,67208.0
2025-04-07 11:00:00,72.37,73.5,71.87,71.9,66178.0,72.2595,73.3878,71.7603,71.7902,66178.0
2025-04-07 11:10:00,71.9,72.38,70.33,71.08,96874.0,71.7902,72.2695,70.2226,70.9715,96874.0
2025-04-07 11:20:00,70.98,71.53,69.91,70.42,101944.0,70.8716,71.4208,69.8033,70.3125,101944.0
2025-04-07 11:30:00,70.42,71.53,70.35,71.05,62924.0,70.3125,71.4208,70.2426,70.9415,62924.0
2025-04-07 11:40:00,71.05,72.29,71.03,71.73,53797.0,70.9415,72.1796,70.9216,71.6205,53797.0
2025-04-07 11:50:00,71.9,72.05,70.73,70.79,47929.0,71.7902,71.94,70.622,70.6819,47929.0
2025-04-07 12:00:00,70.78,70.78,69.82,69.94,40660.0,70.672,70.672,69.7134,69.8332,40660.0
2025-04-07 12:10:00,70.01,70.66,69.87,70.45,42716.0,69.9031,70.5521,69.7633,70.3425,42716.0
2025-04-07 12:20:00,70.34,71.35,69.99,71.07,30777.0,70.2326,71.2411,69.8832,70.9615,30777.0
2025-04-07 12:30:00,71.06,71.86,71.06,71.23,40382.0,70.9515,71.7503,70.9515,71.1213,40382.0
2025-04-07 12:40:00,71.19,71.39,70.14,70.36,38673.0,71.0813,71.281,70.0329,70.2526,38673.0
2025-04-07 12:50:00,70.21,70.52,69.71,70.15,118150.0,70.1028,70.4123,69.6036,70.0429,118150.0
2025-04-07 13:00:00,70.15,72.05,70.09,70.25,88828.0,70.0429,71.94,69.983,70.1428,88828.0
2025-04-07 13:10:00,70.34,71.79,70.11,71.53,59317.0,70.2326,71.6804,70.003,71.4208,59317.0
2025-04-07 13:20:00,71.67,72.16,71.24,72.16,49864.0,71.5606,72.0498,71.1313,72.0498,49864.0
2025-04-07 13:30:00,72.19,72.41,71.51,72.32,63060.0,72.0798,72.2995,71.4008,72.2096,63060.0
2025-04-07 13:40:00,72.24,73.31,71.99,72.53,57985.0,72.1297,73.1981,71.8801,72.4193,57985.0
2025-04-07 13:50:00,72.55,72.9,72.22,72.77,62523.0,72.4393,72.7887,72.1098,72.6589,62523.0
2025-04-07 14:00:00,72.77,73.21,72.3,72.78,120094.0,72.6589,73.0982,72.1896,72.6689,120094.0
2025-04-07 14:10:00,72.78,73.57,72.32,73.3,103655.0,72.6689,73.4577,72.2096,73.1881,103655.0
2025-04-07 14:20:00,73.38,73.47,71.84,72.03,63777.0,73.268,73.3578,71.7303,71.92,63777.0
2025-04-07 14:30:00,71.92,72.88,71.92,72.68,78858.0,71.8102,72.7687,71.8102,72.5691,78858.0
2025-04-07 14:40:00,72.66,73.1,72.11,72.37,63562.0,72.5491,72.9884,71.9999,72.2595,63562.0
2025-04-07 14:50:00,72.33,72.44,71.23,71.44,83579.0,72.2196,72.3294,71.1213,71.3309,83579.0
2025-04-07 15:00:00,71.4,72.15,71.37,71.58,92537.0,71.291,72.0399,71.2611,71.4707,92537.0
2025-04-07 15:10:00,71.58,72.41,71.46,72.25,133186.0,71.4707,72.2995,71.3509,72.1397,133186.0
2025-04-07 15:20:00,72.32,72.38,71.56,71.58,85363.0,72.2096,72.2695,71.4508,71.4707,85363.0
2025-04-07 15:30:00,71.59,73.08,71.58,72.62,128003.0,71.4807,72.9684,71.4707,72.5091,128003.0
2025-04-07 15:40:00,72.61,72.68,71.66,72.06,161374.0,72.4992,72.5691,71.5506,71.95,161374.0
2025-04-07 15:50:00,72.06,72.97,71.87,72.88,606860.0,71.95,72.8586,71.7603,72.7687,606860.0
2025-04-08 09:30:00,75.58,76.16,73.72,74.42,83870.0,75.4646,76.0437,73.6075,74.3064,83870.0
2025-04-08 09:40:00,74.4,75.2,74.17,74.31,38483.0,74.2864,75.0852,74.0568,74.1966,38483.0
2025-04-08 09:50:00,74.18,74.96,73.81,74.34,37325.0,74.0668,74.8456,73.6973,74.2265,37325.0
2025-04-08 10:00:00,74.43,75.54,74.32,75.09,72209.0,74.3164,75.4247,74.2065,74.9754,72209.0
2025-04-08 10:10:00,75.11,75.5,74.69,75.27,38562.0,74.9953,75.3847,74.576,75.1551,38562.0
2025-04-08 10:20:00,75.21,75.37,74.82,75.14,45602.0,75.0952,75.2549,74.7058,75.0253,45602.0
2025-04-08 10:30:00,75.14,75.17,74.66,75.06,34774.0,75.0253,75.0553,74.546,74.9454,34774.0
2025-04-08 10:40:00,75.16,75.17,74.45,74.47,52131.0,75.0453,75.0553,74.3364,74.3563,52131.0
2025-04-08 10:50:00,74.4,74.51,73.42,73.42,25281.0,74.2864,74.3963,73.3079,73.3079,25281.0
2025-04-08 11:00:00,73.68,74.1,73.57,73.67,37819.0,73.5675,73.9869,73.4577,73.5575,37819.0
2025-04-08 11:10:00,73.66,73.66,72.83,73.22,37687.0,73.5476,73.5476,72.7188,73.1082,37687.0
2025-04-08 11:20:00,73.2,73.47,72.91,73.09,37007.0,73.0883,73.3578,72.7987,72.9784,37007.0
2025-04-08 11:30:00,72.98,73.76,72.97,73.76,29490.0,72.8686,73.6474,72.8586,73.6474,29490.0
2025-04-08 11:40:00,73.67,74.03,73.22,73.22,17421.0,73.5575,73.917,73.1082,73.1082,17421.0
2025-04-08 11:50:00,73.17,73.67,72.83,73.66,22239.0,73.0583,73.5575,72.7188,73.5476,22239.0
2025-04-08 12:00:00,73.57,73.95,73.39,73.73,20563.0,73.4577,73.8371,73.278,73.6174,20563.0
2025-04-08 12:10:00,73.73,74.13,73.18,73.39,27894.0,73.6174,74.0168,73.0683,73.278,27894.0
2025-04-08 12:20:00,73.34,73.47,72.81,73.0,32847.0,73.228,73.3578,72.6989,72.8886,32847.0
2025-04-08 12:30:00,73.09,73.12,71.63,71.69,48826.0,72.9784,73.0084,71.5207,71.5806,48826.0
2025-04-08 12:40:00,71.7,71.98,71.3,71.73,56126.0,71.5905,71.8701,71.1912,71.6205,56126.0
2025-04-08 12:50:00,71.82,71.91,71.0,71.09,69780.0,71.7104,71.8002,70.8916,70.9815,69780.0
2025-04-08 13:00:00,71.09,71.43,70.59,70.74,75416.0,70.9815,71.321,70.4822,70.632,75416.0
2025-04-08 13:10:00,70.69,70.96,70.26,70.75,54816.0,70.5821,70.8517,70.1527,70.642,54816.0
2025-04-08 13:20:00,70.63,70.81,70.09,70.1,25450.0,70.5222,70.7019,69.983,69.993,25450.0
2025-04-08 13:30:00,70.11,70.76,69.91,70.51,94478.0,70.003,70.652,69.8033,70.4024,94478.0
2025-04-08 13:40:00,70.51,71.66,70.5,70.98,43489.0,70.4024,71.5506,70.3924,70.8716,43489.0
2025-04-08 13:50:00,70.86,71.22,70.85,71.12,15545.0,70.7518,71.1113,70.7418,71.0114,15545.0
2025-04-08 14:00:00,71.07,71.08,70.3,70.52,22030.0,70.9615,70.9715,70.1927,70.4123,22030.0
2025-04-08 14:10:00,70.6,71.11,70.46,71.11,21220.0,70.4922,71.0014,70.3524,71.0014,21220.0
2025-04-08 14:20:00,71.09,71.15,70.17,70.17,26429.0,70.9815,71.0414,70.0629,70.0629,26429.0
2025-04-08 14:30:00,70.27,71.47,70.02,70.17,42008.0,70.1627,71.3609,69.9131,70.0629,42008.0
2025-04-08 14:40:00,70.06,70.22,69.75,69.91,35848.0,69.9531,70.1128,69.6435,69.8033,35848.0
2025-04-08 14:50:00,69.91,70.13,69.35,69.36,52257.0,69.8033,70.0229,69.2441,69.2541,52257.0
2025-04-08 15:00:00,69.41,69.53,68.3,68.33,71352.0,69.304,69.4239,68.1957,68.2257,71352.0
2025-04-08 15:10:00,68.28,68.51,67.38,67.48,88672.0,68.1758,68.4054,67.2771,67.377,88672.0
2025-04-08 15:20:00,67.48,68.49,67.46,68.17,92128.0,67.377,68.3854,67.357,68.0659,92128.0
2025-04-08 15:30:00,68.17,68.17,66.85,66.95,134152.0,68.0659,68.0659,66.748,66.8478,134152.0
2025-04-08 15:40:00,66.92,67.56,66.39,66.42,162015.0,66.8178,67.4569,66.2887,66.3186,162015.0
2025-04-08 15:50:00,66.42,68.15,66.42,67.98,600151.0,66.3186,68.046,66.3186,67.8762,600151.0
2025-04-09 09:30:00,69.4,69.8,68.13,69.51,58339.0,69.2941,69.6934,68.026,69.4039,58339.0
2025-04-09 09:40:00,69.56,70.49,68.93,69.75,32650.0,69.4538,70.3824,68.8248,69.6435,32650.0
2025-04-09 09:50:00,69.59,70.34,69.44,69.9,51080.0,69.4838,70.2326,69.334,69.7933,51080.0
2025-04-09 10:00:00,69.79,70.87,69.76,69.96,117291.0,69.6835,70.7618,69.6535,69.8532,117291.0
2025-04-09 10:10:00,69.9,70.6,69.64,70.52,46293.0,69.7933,70.4922,69.5337,70.4123,46293.0
2025-04-09 10:20:00,70.45,70.85,70.03,70.5,41386.0,70.3425,70.7418,69.9231,70.3924,41386.0
2025-04-09 10:30:00,70.38,71.04,69.91,70.12,40040.0,70.2726,70.9316,69.8033,70.013,40040.0
2025-04-09 10:40:00,70.07,70.78,69.86,70.21,47964.0,69.963,70.672,69.7534,70.1028,47964.0
2025-04-09 10:50:00,70.28,70.29,69.34,69.39,43032.0,70.1727,70.1827,69.2342,69.2841,43032.0
2025-04-09 11:00:00,69.31,70.36,69.31,70.2,26868.0,69.2042,70.2526,69.2042,70.0928,26868.0
2025-04-09 11:10:00,70.25,70.49,69.96,70.38,44174.0,70.1428,70.3824,69.8532,70.2726,44174.0
2025-04-09 11:20:00,70.38,70.52,69.97,69.98,81715.0,70.2726,70.4123,69.8632,69.8732,81715.0
2025-04-09 11:30:00,69.95,70.31,69.57,69.61,49037.0,69.8432,70.2027,69.4638,69.5037,49037.0
2025-04-09 11:40:00,69.59,70.57,69.44,70.35,46673.0,69.4838,70.4623,69.334,70.2426,46673.0
2025-04-09 11:50:00,70.33,70.55,69.78,69.97,31075.0,70.2226,70.4423,69.6735,69.8632,31075.0
2025-04-09 12:00:00,69.9,70.32,69.84,70.32,35726.0,69.7933,70.2127,69.7334,70.2127,35726.0
2025-04-09 12:10:00,70.24,70.81,70.24,70.68,29525.0,70.1328,70.7019,70.1328,70.5721,29525.0
2025-04-09 12:20:00,70.65,70.92,70.49,70.52,51484.0,70.5422,70.8117,70.3824,70.4123,51484.0
2025-04-09 12:30:00,70.48,70.96,70.43,70.73,30847.0,70.3724,70.8517,70.3225,70.622,30847.0
2025-04-09 12:40:00,70.73,70.77,70.34,70.56,21075.0,70.622,70.662,70.2326,70.4523,21075.0
2025-04-09 12:50:00,70.6,70.72,70.17,70.25,51558.0,70.4922,70.612,70.0629,70.1428,51558.0
2025-04-09 13:00:00,70.25,71.42,70.2,70.57,112886.0,70.1428,71.311,70.0928,70.4623,112886.0
2025-04-09 13:10:00,70.56,72.78,69.95,72.66,99971.0,70.4523,72.6689,69.8432,72.5491,99971.0
2025-04-09 13:20:00,72.52,77.29,72.02,74.11,216828.0,72.4093,77.172,71.9101,73.9969,216828.0
2025-04-09 13:30:00,74.11,78.01,74.11,76.12,119622.0,73.9969,77.8909,73.9969,76.0038,119622.0
2025-04-09 13:40:00,76.12,76.91,75.0,76.1,147305.0,76.0038,76.7926,74.8855,75.9838,147305.0
2025-04-09 13:50:00,76.25,78.28,75.63,77.72,105467.0,76.1336,78.1605,75.5145,77.6014,105467.0
2025-04-09 14:00:00,77.93,78.99,76.82,77.65,106910.0,77.811,78.8694,76.7027,77.5315,106910.0
2025-04-09 14:10:00,77.76,79.98,77.37,79.01,161534.0,77.6413,79.8579,77.2519,78.8894,161534.0
2025-04-09 14:20:00,78.76,80.4,78.61,79.73,118392.0,78.6398,80.2773,78.49,79.6083,118392.0
2025-04-09 14:30:00,79.71,80.31,78.67,79.62,97677.0,79.5883,80.1874,78.5499,79.4985,97677.0
2025-04-09 14:40:00,79.66,79.74,77.55,77.67,214029.0,79.5384,79.6183,77.4316,77.5514,214029.0
2025-04-09 14:50:00,77.73,78.26,76.65,76.83,176719.0,77.6113,78.1405,76.533,76.7127,176719.0
2025-04-09 15:00:00,76.84,77.63,76.49,77.42,121974.0,76.7227,77.5115,76.3732,77.3018,121974.0
2025-04-09 15:10:00,77.42,78.47,77.37,78.46,146215.0,77.3018,78.3502,77.2519,78.3402,146215.0
2025-04-09 15:20:00,78.47,79.26,78.44,79.03,125765.0,78.3502,79.139,78.3203,78.9094,125765.0
2025-04-09 15:30:00,79.02,79.95,78.63,79.16,220388.0,78.8994,79.828,78.51,79.0392,220388.0
2025-04-09 15:40:00,79.13,79.4,78.53,79.4,180544.0,79.0092,79.2788,78.4101,79.2788,180544.0
2025-04-09 15:50:00,79.37,80.19,78.96,79.37,905906.0,79.2488,80.0676,78.8395,79.2488,905906.0
2025-04-10 09:30:00,75.33,76.42,74.63,74.98,74601.0,75.215,76.3033,74.5161,74.8655,74601.0
2025-04-10 09:40:00,74.8,75.23,74.53,74.75,42058.0,74.6858,75.1152,74.4162,74.6359,42058.0
2025-04-10 09:50:00,74.7,75.22,73.66,73.67,42841.0,74.586,75.1052,73.5476,73.5575,42841.0
2025-04-10 10:00:00,73.76,74.03,73.36,73.66,52377.0,73.6474,73.917,73.248,73.5476,52377.0
2025-04-10 10:10:00,73.6,74.35,73.34,73.99,92543.0,73.4876,74.2365,73.228,73.8771,92543.0
2025-04-10 10:20:00,74.07,75.53,74.01,74.96,105556.0,73.9569,75.4147,73.897,74.8456,105556.0
2025-04-10 10:30:00,75.02,75.35,74.55,74.64,80365.0,74.9055,75.235,74.4362,74.5261,80365.0
2025-04-10 10:40:00,74.77,75.03,73.77,73.93,100713.0,74.6559,74.9155,73.6574,73.8171,100713.0
2025-04-10 10:50:00,73.9,74.17,73.54,73.61,28816.0,73.7872,74.0568,73.4277,73.4976,28816.0
2025-04-10 11:00:00,73.61,73.97,73.42,73.92,39017.0,73.4976,73.8571,73.3079,73.8072,39017.0
2025-04-10 11:10:00,73.92,73.93,73.03,73.28,64101.0,73.8072,73.8171,72.9185,73.1681,64101.0
2025-04-10 11:20:00,73.21,73.25,72.53,72.62,46807.0,73.0982,73.1382,72.4193,72.5091,46807.0
2025-04-10 11:30:00,72.59,72.76,72.16,72.19,57291.0,72.4792,72.6489,72.0498,72.0798,57291.0
2025-04-10 11:40:00,72.17,72.32,72.02,72.11,38231.0,72.0598,72.2096,71.9101,71.9999,38231.0
2025-04-10 11:50:00,72.06,72.31,71.76,72.17,68871.0,71.95,72.1996,71.6505,72.0598,68871.0
2025-04-10 12:00:00,72.12,72.47,71.36,71.8,113958.0,72.0099,72.3594,71.2511,71.6904,113958.0
2025-04-10 12:10:00,71.79,71.87,70.77,70.93,99191.0,71.6804,71.7603,70.662,70.8217,99191.0
2025-04-10 12:20:00,70.92,71.0,70.28,70.83,90557.0,70.8117,70.8916,70.1727,70.7219,90557.0
2025-04-10 12:30:00,70.78,72.42,70.72,72.37,65389.0,70.672,72.3094,70.612,72.2595,65389.0
2025-04-10 12:40:00,72.33,73.09,72.11,73.02,30090.0,72.2196,72.9784,71.9999,72.9085,30090.0
2025-04-10 12:50:00,73.02,73.1,72.24,72.59,48985.0,72.9085,72.9884,72.1297,72.4792,48985.0
2025-04-10 13:00:00,72.64,73.32,71.61,71.61,55675.0,72.5291,73.2081,71.5007,71.5007,55675.0
2025-04-10 13:10:00,71.61,71.72,70.53,70.77,56104.0,71.5007,71.6105,70.4223,70.662,56104.0
2025-04-10 13:20:00,70.89,71.95,70.52,71.95,96386.0,70.7818,71.8402,70.4123,71.8402,96386.0
2025-04-10 13:30:00,71.86,72.66,71.68,72.01,64049.0,71.7503,72.5491,71.5706,71.9001,64049.0
2025-04-10 13:40:00,72.01,72.96,71.96,72.44,44109.0,71.9001,72.8486,71.8502,72.3294,44109.0
2025-04-10 13:50:00,72.52,72.9,71.95,72.57,44287.0,72.4093,72.7887,71.8402,72.4592,44287.0
2025-04-10 14:00:00,72.62,73.19,72.13,72.19,40342.0,72.5091,73.0783,72.0199,72.0798,40342.0
2025-04-10 14:10:00,72.18,72.46,71.61,72.4,96536.0,72.0698,72.3494,71.5007,72.2895,96536.0
2025-04-10 14:20:00,72.4,73.43,72.31,73.22,49907.0,72.2895,73.3179,72.1996,73.1082,49907.0
2025-04-10 14:30:00,73.29,73.47,72.72,73.13,49814.0,73.1781,73.3578,72.609,73.0184,49814.0
2025-04-10 14:40:00,73.17,73.48,72.55,72.7,49559.0,73.0583,73.3678,72.4393,72.589,49559.0
2025-04-10 14:50:00,72.78,73.08,72.33,72.87,55047.0,72.6689,72.9684,72.2196,72.7588,55047.0
2025-04-10 15:00:00,72.82,73.48,72.19,72.2,73538.0,72.7088,73.3678,72.0798,72.0898,73538.0
2025-04-10 15:10:00,72.25,72.6,72.11,72.5,112618.0,72.1397,72.4892,71.9999,72.3893,112618.0
2025-04-10 15:20:00,72.54,72.83,71.58,71.62,115119.0,72.4293,72.7188,71.4707,71.5107,115119.0
2025-04-10 15:30:00,71.6,72.23,71.53,71.62,158843.0,71.4907,72.1197,71.4208,71.5107,158843.0
2025-04-10 15:40:00,71.59,71.67,70.81,71.03,251103.0,71.4807,71.5606,70.7019,70.9216,251103.0
2025-04-10 15:50:00,71.0,72.61,71.0,72.28,774241.0,70.8916,72.4992,70.8916,72.1697,774241.0
2025-04-11 09:30:00,72.43,72.53,70.5,71.94,60681.0,72.3194,72.4193,70.3924,71.8302,60681.0
2025-04-11 09:40:00,71.86,74.1,71.52,73.06,29891.0,71.7503,73.9869,71.4108,72.9485,29891.0
2025-04-11 09:50:00,73.15,73.67,72.5,73.14,49050.0,73.0383,73.5575,72.3893,73.0284,49050.0
2025-04-11 10:00:00,73.1,73.35,72.08,72.65,72147.0,72.9884,73.238,71.97,72.5391,72147.0
2025-04-11 10:10:00,72.59,72.65,71.53,71.53,23408.0,72.4792,72.5391,71.4208,71.4208,23408.0
2025-04-11 10:20:00,71.5,71.56,70.86,70.95,22709.0,71.3909,71.4508,70.7518,70.8417,22709.0
2025-04-11 10:30:00,70.84,71.65,70.84,71.49,89434.0,70.7319,71.5406,70.7319,71.3809,89434.0
2025-04-11 10:40:00,71.43,71.88,71.12,71.7,55804.0,71.321,71.7703,71.0114,71.5905,55804.0
2025-04-11 10:50:00,71.7,71.71,71.26,71.27,57572.0,71.5905,71.6005,71.1512,71.1612,57572.0
2025-04-11 11:00:00,71.2,72.15,70.92,71.43,52276.0,71.0913,72.0399,70.8117,71.321,52276.0
2025-04-11 11:10:00,71.39,71.57,71.19,71.47,25939.0,71.281,71.4607,71.0813,71.3609,25939.0
2025-04-11 11:20:00,71.5,71.68,71.21,71.61,44960.0,71.3909,71.5706,71.1013,71.5007,44960.0
2025-04-11 11:30:00,71.61,72.18,71.5,72.18,18170.0,71.5007,72.0698,71.3909,72.0698,18170.0
2025-04-11 11:40:00,72.18,72.18,71.7,72.0,25362.0,72.0698,72.0698,71.5905,71.8901,25362.0
2025-04-11 11:50:00,72.03,72.23,71.8,71.93,19547.0,71.92,72.1197,71.6904,71.8202,19547.0
2025-04-11 12:00:00,71.92,72.28,71.75,71.96,22509.0,71.8102,72.1697,71.6405,71.8502,22509.0
2025-04-11 12:10:00,71.97,72.43,71.97,72.37,21638.0,71.8601,72.3194,71.8601,72.2595,21638.0
2025-04-11 12:20:00,72.33,72.36,71.63,72.0,29518.0,72.2196,72.2495,71.5207,71.8901,29518.0
2025-04-11 12:30:00,72.03,73.15,72.0,72.85,77744.0,71.92,73.0383,71.8901,72.7388,77744.0
2025-04-11 12:40:00,72.8,73.38,72.66,73.38,37326.0,72.6889,73.268,72.5491,73.268,37326.0
2025-04-11 12:50:00,73.32,73.51,73.08,73.27,37120.0,73.2081,73.3978,72.9684,73.1582,37120.0
2025-04-11 13:00:00,73.31,73.39,73.03,73.1,21161.0,73.1981,73.278,72.9185,72.9884,21161.0
2025-04-11 13:10:00,73.17,73.31,72.5,72.68,21068.0,73.0583,73.1981,72.3893,72.5691,21068.0
2025-04-11 13:20:00,72.74,73.13,72.32,72.39,29452.0,72.629,73.0184,72.2096,72.2795,29452.0
2025-04-11 13:30:00,72.45,73.21,72.31,73.15,19753.0,72.3394,73.0982,72.1996,73.0383,19753.0
2025-04-11 13:40:00,73.34,73.94,73.2,73.66,24088.0,73.228,73.8271,73.0883,73.5476,24088.0
2025-04-11 13:50:00,73.63,73.9,73.39,73.48,69113.0,73.5176,73.7872,73.278,73.3678,69113.0
2025-04-11 14:00:00,73.53,73.58,73.3,73.53,74273.0,73.4178,73.4677,73.1881,73.4178,74273.0
2025-04-11 14:10:00,73.48,73.69,73.16,73.27,55095.0,73.3678,73.5775,73.0483,73.1582,55095.0
2025-04-11 14:20:00,73.22,73.34,72.85,73.1,23923.0,73.1082,73.228,72.7388,72.9884,23923.0
2025-04-11 14:30:00,73.11,73.56,73.1,73.41,32036.0,72.9984,73.4477,72.9884,73.2979,32036.0
2025-04-11 14:40:00,73.42,73.62,73.26,73.51,47775.0,73.3079,73.5076,73.1482,73.3978,47775.0
2025-04-11 14:50:00,73.49,73.5,72.85,73.14,39744.0,73.3778,73.3878,72.7388,73.0284,39744.0
2025-04-11 15:00:00,73.02,73.7,73.02,73.56,58419.0,72.9085,73.5875,72.9085,73.4477,58419.0
2025-04-11 15:10:00,73.54,74.06,73.44,74.06,116826.0,73.4277,73.9469,73.3279,73.9469,116826.0
2025-04-11 15:20:00,74.09,74.3,73.82,73.83,53574.0,73.9769,74.1866,73.7073,73.7173,53574.0
2025-04-11 15:30:00,73.83,74.16,73.58,73.63,72849.0,73.7173,74.0468,73.4677,73.5176,72849.0
2025-04-11 15:40:00,73.63,73.81,73.54,73.8,70542.0,73.5176,73.6973,73.4277,73.6873,70542.0
2025-04-11 15:50:00,73.79,73.8,73.19,73.61,281308.0,73.6774,73.6873,73.0783,73.4976,281308.0
2025-04-14 09:30:00,75.63,76.02,74.15,74.7,67655.0,75.5145,75.904,74.0368,74.586,67655.0
2025-04-14 09:40:00,74.48,74.69,73.9,74.63,27291.0,74.3663,74.576,73.7872,74.5161,27291.0
2025-04-14 09:50:00,74.63,74.76,74.1,74.28,15976.0,74.5161,74.6459,73.9869,74.1666,15976.0
2025-04-14 10:00:00,74.44,74.85,74.2,74.5,35193.0,74.3264,74.7357,74.0867,74.3863,35193.0
2025-04-14 10:10:00,74.43,74.88,74.35,74.75,17537.0,74.3164,74.7657,74.2365,74.6359,17537.0
2025-04-14 10:20:00,74.76,74.95,74.57,74.87,65983.0,74.6459,74.8356,74.4562,74.7557,65983.0
2025-04-14 10:30:00,74.89,75.06,74.53,74.84,24906.0,74.7757,74.9454,74.4162,74.7258,24906.0
2025-04-14 10:40:00,74.78,74.81,74.43,74.62,23816.0,74.6658,74.6958,74.3164,74.5061,23816.0
2025-04-14 10:50:00,74.62,74.68,74.1,74.17,43658.0,74.5061,74.566,73.9869,74.0568,43658.0
2025-04-14 11:00:00,74.05,74.12,73.8,73.92,26228.0,73.937,74.0069,73.6873,73.8072,26228.0
2025-04-14 11:10:00,73.92,74.13,73.7,73.99,34856.0,73.8072,74.0168,73.5875,73.8771,34856.0
2025-04-14 11:20:00,73.99,74.01,73.35,73.35,22099.0,73.8771,73.897,73.238,73.238,22099.0
2025-04-14 11:30:00,73.4,73.69,73.1,73.17,22608.0,73.288,73.5775,72.9884,73.0583,22608.0
2025-04-14 11:40:00,73.22,73.33,72.54,72.66,25726.0,73.1082,73.2181,72.4293,72.5491,25726.0
2025-04-14 11:50:00,72.66,72.82,72.41,72.54,13309.0,72.5491,72.7088,72.2995,72.4293,13309.0
2025-04-14 12:00:00,72.48,72.88,72.46,72.61,18004.0,72.3694,72.7687,72.3494,72.4992,18004.0
2025-04-14 12:10:00,72.65,73.09,72.28,72.97,25538.0,72.5391,72.9784,72.1697,72.8586,25538.0
2025-04-14 12:20:00,73.08,73.2,72.69,72.82,21746.0,72.9684,73.0883,72.579,72.7088,21746.0
2025-04-14 12:30:00,72.79,73.29,72.78,73.2,15122.0,72.6789,73.1781,72.6689,73.0883,15122.0
2025-04-14 12:40:00,73.2,73.3,73.09,73.11,14470.0,73.0883,73.1881,72.9784,72.9984,14470.0
2025-04-14 12:50:00,73.04,73.12,72.71,72.75,35364.0,72.9285,73.0084,72.599,72.6389,35364.0
2025-04-14 13:00:00,72.74,73.42,72.67,72.79,78220.0,72.629,73.3079,72.5591,72.6789,78220.0
2025-04-14 13:10:00,72.79,72.99,72.66,72.92,14400.0,72.6789,72.8786,72.5491,72.8087,14400.0
2025-04-14 13:20:00,72.91,73.12,72.78,72.92,38967.0,72.7987,73.0084,72.6689,72.8087,38967.0
2025-04-14 13:30:00,72.97,73.26,72.78,73.13,57842.0,72.8586,73.1482,72.6689,73.0184,57842.0
2025-04-14 13:40:00,73.08,73.23,72.97,73.16,11696.0,72.9684,73.1182,72.8586,73.0483,11696.0
2025-04-14 13:50:00,73.21,73.56,73.21,73.35,31911.0,73.0982,73.4477,73.0982,73.238,31911.0
2025-04-14 14:00:00,73.48,73.86,73.48,73.78,16876.0,73.3678,73.7473,73.3678,73.6674,16876.0
2025-04-14 14:10:00,73.83,74.05,73.69,74.05,30854.0,73.7173,73.937,73.5775,73.937,30854.0
2025-04-14 14:20:00,74.05,74.21,73.88,74.04,21414.0,73.937,74.0967,73.7672,73.927,21414.0
2025-04-14 14:30:00,74.08,74.41,74.03,74.34,21532.0,73.9669,74.2964,73.917,74.2265,21532.0
2025-04-14 14:40:00,74.39,74.5,74.18,74.28,16656.0,74.2764,74.3863,74.0668,74.1666,16656.0
2025-04-14 14:50:00,74.29,74.32,74.16,74.21,21063.0,74.1766,74.2065,74.0468,74.0967,21063.0
2025-04-14 15:00:00,74.21,74.8,74.17,74.73,43537.0,74.0967,74.6858,74.0568,74.6159,43537.0
2025-04-14 15:10:00,74.73,74.79,74.44,74.45,50724.0,74.6159,74.6758,74.3264,74.3364,50724.0
2025-04-14 15:20:00,74.42,74.59,74.27,74.33,60647.0,74.3064,74.4761,74.1566,74.2165,60647.0
2025-04-14 15:30:00,74.3,74.36,74.1,74.21,62123.0,74.1866,74.2465,73.9869,74.0967,62123.0
2025-04-14 15:40:00,74.2,74.41,74.06,74.22,85260.0,74.0867,74.2964,73.9469,74.1067,85260.0
2025-04-14 15:50:00,74.19,74.35,73.79,73.82,416997.0,74.0767,74.2365,73.6774,73.7073,416997.0
2025-04-15 09:30:00,74.08,75.06,74.0,74.96,22619.0,73.9669,74.9454,73.887,74.8456,22619.0
2025-04-15 09:40:00,74.94,75.1,74.41,74.87,16500.0,74.8256,74.9854,74.2964,74.7557,16500.0
2025-04-15 09:50:00,74.87,74.99,74.59,74.64,57175.0,74.7557,74.8755,74.4761,74.5261,57175.0
2025-04-15 10:00:00,74.6,75.14,74.55,75.01,29835.0,74.4861,75.0253,74.4362,74.8955,29835.0
2025-04-15 10:10:00,74.98,75.37,74.17,74.17,31011.0,74.8655,75.2549,74.0568,74.0568,31011.0
2025-04-15 10:20:00,74.18,74.61,73.8,74.02,23100.0,74.0668,74.4961,73.6873,73.907,23100.0
2025-04-15 10:30:00,74.21,74.4,74.02,74.06,6539.0,74.0967,74.2864,73.907,73.9469,6539.0
2025-04-15 10:40:00,74.06,74.59,73.98,74.59,19410.0,73.9469,74.4761,73.8671,74.4761,19410.0
2025-04-15 10:50:00,74.53,74.63,74.27,74.53,11760.0,74.4162,74.5161,74.1566,74.4162,11760.0
2025-04-15 11:00:00,74.41,74.77,74.41,74.52,20693.0,74.2964,74.6559,74.2964,74.4062,20693.0
2025-04-15 11:10:00,74.57,74.76,74.47,74.63,22779.0,74.4562,74.6459,74.3563,74.5161,22779.0
2025-04-15 11:20:00,74.69,74.77,74.46,74.48,20288.0,74.576,74.6559,74.3463,74.3663,20288.0
2025-04-15 11:30:00,74.54,74.88,74.49,74.67,14750.0,74.4262,74.7657,74.3763,74.556,14750.0
2025-04-15 11:40:00,74.61,74.74,74.48,74.62,23210.0,74.4961,74.6259,74.3663,74.5061,23210.0
2025-04-15 11:50:00,74.62,74.64,74.36,74.53,15830.0,74.5061,74.5261,74.2465,74.4162,15830.0
2025-04-15 12:00:00,74.51,74.84,74.51,74.59,7125.0,74.3963,74.7258,74.3963,74.4761,7125.0
2025-04-15 12:10:00,74.65,74.93,74.61,74.82,52414.0,74.536,74.8156,74.4961,74.7058,52414.0
2025-04-15 12:20:00,74.84,74.91,74.64,74.81,43968.0,74.7258,74.7956,74.5261,74.6958,43968.0
2025-04-15 12:30:00,74.85,74.96,74.72,74.76,20824.0,74.7357,74.8456,74.6059,74.6459,20824.0
2025-04-15 12:40:00,74.76,75.0,74.74,74.75,15484.0,74.6459,74.8855,74.6259,74.6359,15484.0
2025-04-15 12:50:00,74.8,74.8,74.07,74.2,34233.0,74.6858,74.6858,73.9569,74.0867,34233.0
2025-04-15 13:00:00,74.19,74.36,74.1,74.13,28330.0,74.0767,74.2465,73.9869,74.0168,28330.0
2025-04-15 13:10:00,74.12,74.18,73.85,73.91,10764.0,74.0069,74.0668,73.7373,73.7972,10764.0
2025-04-15 13:20:00,73.9,74.0,73.69,73.82,29840.0,73.7872,73.887,73.5775,73.7073,29840.0
2025-04-15 13:30:00,73.87,74.15,73.86,74.14,8612.0,73.7572,74.0368,73.7473,74.0268,8612.0
2025-04-15 13:40:00,74.11,74.28,74.09,74.16,10216.0,73.9969,74.1666,73.9769,74.0468,10216.0
2025-04-15 13:50:00,74.17,74.22,73.91,74.12,18481.0,74.0568,74.1067,73.7972,74.0069,18481.0
2025-04-15 14:00:00,74.07,74.11,73.9,74.0,16518.0,73.9569,73.9969,73.7872,73.887,16518.0
2025-04-15 14:10:00,73.98,74.07,73.78,73.84,22706.0,73.8671,73.9569,73.6674,73.7273,22706.0
2025-04-15 14:20:00,73.78,73.99,73.69,73.8,16707.0,73.6674,73.8771,73.5775,73.6873,16707.0
2025-04-15 14:30:00,73.87,73.99,73.82,73.91,12954.0,73.7572,73.8771,73.7073,73.7972,12954.0
2025-04-15 14:40:00,73.96,74.31,73.93,74.14,13805.0,73.8471,74.1966,73.8171,74.0268,13805.0
2025-04-15 14:50:00,74.11,74.3,74.09,74.22,19013.0,73.9969,74.1866,73.9769,74.1067,19013.0
2025-04-15 15:00:00,74.19,74.19,74.0,74.1,23295.0,74.0767,74.0767,73.887,73.9869,23295.0
2025-04-15 15:10:00,74.1,74.33,74.06,74.23,22594.0,73.9869,74.2165,73.9469,74.1167,22594.0
2025-04-15 15:20:00,74.22,74.25,73.88,73.95,34335.0,74.1067,74.1367,73.7672,73.8371,34335.0
2025-04-15 15:30:00,73.95,74.1,73.88,73.97,36915.0,73.8371,73.9869,73.7672,73.8571,36915.0
2025-04-15 15:40:00,73.97,74.05,73.79,73.92,49717.0,73.8571,73.937,73.6774,73.8072,49717.0
2025-04-15 15:50:00,73.92,74.13,73.83,74.09,220867.0,73.8072,74.0168,73.7173,73.9769,220867.0
2025-04-16 09:30:00,70.83,72.6,70.58,72.21,55231.0,70.7219,72.4892,70.4723,72.0998,55231.0
2025-04-16 09:40:00,72.18,72.48,71.6,71.79,45696.0,72.0698,72.3694,71.4907,71.6804,45696.0
2025-04-16 09:50:00,71.76,71.96,71.48,71.48,48523.0,71.6505,71.8502,71.3709,71.3709,48523.0
2025-04-16 10:00:00,71.4,71.84,71.4,71.45,52368.0,71.291,71.7303,71.291,71.3409,52368.0
2025-04-16 10:10:00,71.51,71.89,71.44,71.61,74816.0,71.4008,71.7803,71.3309,71.5007,74816.0
2025-04-16 10:20:00,71.59,72.19,71.53,71.86,52299.0,71.4807,72.0798,71.4208,71.7503,52299.0
2025-04-16 10:30:00,71.86,71.93,71.61,71.7,13658.0,71.7503,71.8202,71.5007,71.5905,13658.0
2025-04-16 10:40:00,71.7,72.15,71.7,71.95,26668.0,71.5905,72.0399,71.5905,71.8402,26668.0
2025-04-16 10:50:00,71.95,72.01,71.74,71.86,20896.0,71.8402,71.9001,71.6305,71.7503,20896.0
2025-04-16 11:00:00,71.92,72.0,71.57,71.77,23067.0,71.8102,71.8901,71.4607,71.6604,23067.0
2025-04-16 11:10:00,71.81,71.91,71.67,71.89,14563.0,71.7004,71.8002,71.5606,71.7803,14563.0
2025-04-16 11:20:00,71.92,72.56,71.92,72.41,81438.0,71.8102,72.4492,71.8102,72.2995,81438.0
2025-04-16 11:30:00,72.38,72.65,72.21,72.44,34048.0,72.2695,72.5391,72.0998,72.3294,34048.0
2025-04-16 11:40:00,72.4,72.4,72.06,72.09,14024.0,72.2895,72.2895,71.95,71.98,14024.0
2025-04-16 11:50:00,72.12,72.12,71.79,71.86,27587.0,72.0099,72.0099,71.6804,71.7503,27587.0
2025-04-16 12:00:00,71.9,72.02,71.8,71.94,16496.0,71.7902,71.9101,71.6904,71.8302,16496.0
2025-04-16 12:10:00,71.98,72.1,71.92,72.04,20058.0,71.8701,71.9899,71.8102,71.93,20058.0
2025-04-16 12:20:00,71.99,72.06,71.81,71.85,13264.0,71.8801,71.95,71.7004,71.7403,13264.0
2025-04-16 12:30:00,71.89,72.08,71.83,71.86,15376.0,71.7803,71.97,71.7203,71.7503,15376.0
2025-04-16 12:40:00,71.85,71.93,71.62,71.7,31037.0,71.7403,71.8202,71.5107,71.5905,31037.0
2025-04-16 12:50:00,71.69,71.69,71.47,71.53,16516.0,71.5806,71.5806,71.3609,71.4208,16516.0
2025-04-16 13:00:00,71.49,71.74,71.36,71.56,17866.0,71.3809,71.6305,71.2511,71.4508,17866.0
2025-04-16 13:10:00,71.56,71.84,71.51,71.79,19804.0,71.4508,71.7303,71.4008,71.6804,19804.0
2025-04-16 13:20:00,71.79,71.84,71.62,71.8,14950.0,71.6804,71.7303,71.5107,71.6904,14950.0
2025-04-16 13:30:00,71.81,71.82,71.14,71.15,23426.0,71.7004,71.7104,71.0314,71.0414,23426.0
2025-04-16 13:40:00,71.14,71.14,70.6,70.69,41917.0,71.0314,71.0314,70.4922,70.5821,41917.0
2025-04-16 13:50:00,70.67,70.73,70.13,70.19,54711.0,70.5621,70.622,70.0229,70.0829,54711.0
2025-04-16 14:00:00,70.19,70.65,70.19,70.47,57002.0,70.0829,70.5422,70.0829,70.3624,57002.0
2025-04-16 14:10:00,70.52,70.61,70.34,70.45,33921.0,70.4123,70.5022,70.2326,70.3425,33921.0
2025-04-16 14:20:00,70.41,70.65,70.29,70.4,40792.0,70.3025,70.5422,70.1827,70.2925,40792.0
2025-04-16 14:30:00,70.39,70.53,69.81,69.82,47747.0,70.2825,70.4223,69.7034,69.7134,47747.0
2025-04-16 14:40:00,69.82,69.87,69.52,69.57,77978.0,69.7134,69.7633,69.4139,69.4638,77978.0
2025-04-16 14:50:00,69.57,69.69,69.27,69.29,90759.0,69.4638,69.5836,69.1643,69.1842,90759.0
2025-04-16 15:00:00,69.36,69.46,68.82,68.86,94043.0,69.2541,69.354,68.7149,68.7549,94043.0
2025-04-16 15:10:00,68.86,69.02,68.61,68.78,138103.0,68.7549,68.9146,68.5053,68.675,138103.0
2025-04-16 15:20:00,68.73,69.16,68.46,68.67,222854.0,68.6251,69.0544,68.3555,68.5652,222854.0
2025-04-16 15:30:00,68.68,69.78,68.68,69.7,143818.0,68.5752,69.6735,68.5752,69.5936,143818.0
2025-04-16 15:40:00,69.73,70.83,69.63,70.76,149743.0,69.6236,70.7219,69.5237,70.652,149743.0
2025-04-16 15:50:00,70.76,71.32,70.61,71.12,432572.0,70.652,71.2111,70.5022,71.0114,432572.0
2025-04-17 09:30:00,71.3,71.6,70.93,70.99,67143.0,71.1912,71.4907,70.8217,70.8816,67143.0
2025-04-17 09:40:00,70.83,71.48,70.76,71.41,23827.0,70.7219,71.3709,70.652,71.301,23827.0
2025-04-17 09:50:00,71.42,71.65,70.94,71.32,34553.0,71.311,71.5406,70.8317,71.2111,34553.0
2025-04-17 10:00:00,71.32,71.56,71.08,71.37,65692.0,71.2111,71.4508,70.9715,71.2611,65692.0
2025-04-17 10:10:00,71.36,71.66,71.2,71.25,14059.0,71.2511,71.5506,71.0913,71.1412,14059.0
2025-04-17 10:20:00,71.26,71.26,70.65,70.7,34443.0,71.1512,71.1512,70.5422,70.5921,34443.0
2025-04-17 10:30:00,70.7,70.85,70.6,70.78,31097.0,70.5921,70.7418,70.4922,70.672,31097.0
2025-04-17 10:40:00,70.77,71.45,70.75,71.23,14650.0,70.662,71.3409,70.642,71.1213,14650.0
2025-04-17 10:50:00,71.26,71.35,70.81,70.81,26680.0,71.1512,71.2411,70.7019,70.7019,26680.0
2025-04-17 11:00:00,70.84,71.28,70.7,70.89,64892.0,70.7319,71.1712,70.5921,70.7818,64892.0
2025-04-17 11:10:00,70.88,71.34,70.82,71.21,22318.0,70.7718,71.2311,70.7119,71.1013,22318.0
2025-04-17 11:20:00,71.22,71.22,70.65,70.8,21411.0,71.1113,71.1113,70.5422,70.6919,21411.0
2025-04-17 11:30:00,70.8,71.2,70.8,71.13,32076.0,70.6919,71.0913,70.6919,71.0214,32076.0
2025-04-17 11:40:00,71.14,71.14,70.68,70.68,23106.0,71.0314,71.0314,70.5721,70.5721,23106.0
2025-04-17 11:50:00,70.62,71.02,70.62,70.92,8571.0,70.5122,70.9116,70.5122,70.8117,8571.0
2025-04-17 12:00:00,70.94,71.34,70.55,70.85,46951.0,70.8317,71.2311,70.4423,70.7418,46951.0
2025-04-17 12:10:00,70.72,71.12,70.49,71.09,16597.0,70.612,71.0114,70.3824,70.9815,16597.0
2025-04-17 12:20:00,71.03,71.44,70.99,71.38,55138.0,70.9216,71.3309,70.8816,71.271,55138.0
2025-04-17 12:30:00,71.41,71.72,71.26,71.35,52867.0,71.301,71.6105,71.1512,71.2411,52867.0
2025-04-17 12:40:00,71.43,71.45,71.12,71.36,22521.0,71.321,71.3409,71.0114,71.2511,22521.0
2025-04-17 12:50:00,71.34,71.74,71.34,71.48,55399.0,71.2311,71.6305,71.2311,71.3709,55399.0
2025-04-17 13:00:00,71.52,71.65,71.45,71.5,43510.0,71.4108,71.5406,71.3409,71.3909,43510.0
2025-04-17 13:10:00,71.47,71.52,71.22,71.31,10020.0,71.3609,71.4108,71.1113,71.2011,10020.0
2025-04-17 13:20:00,71.26,71.28,71.01,71.08,23680.0,71.1512,71.1712,70.9016,70.9715,23680.0
2025-04-17 13:30:00,71.12,71.53,71.09,71.51,26749.0,71.0114,71.4208,70.9815,71.4008,26749.0
2025-04-17 13:40:00,71.51,71.52,71.21,71.3,34969.0,71.4008,71.4108,71.1013,71.1912,34969.0
2025-04-17 13:50:00,71.34,71.79,71.34,71.56,22304.0,71.2311,71.6804,71.2311,71.4508,22304.0
2025-04-17 14:00:00,71.61,71.73,71.5,71.56,27701.0,71.5007,71.6205,71.3909,71.4508,27701.0
2025-04-17 14:10:00,71.57,71.6,71.4,71.58,21344.0,71.4607,71.4907,71.291,71.4707,21344.0
2025-04-17 14:20:00,71.6,71.72,71.48,71.49,43784.0,71.4907,71.6105,71.3709,71.3809,43784.0
2025-04-17 14:30:00,71.54,71.79,71.52,71.63,19224.0,71.4308,71.6804,71.4108,71.5207,19224.0
2025-04-17 14:40:00,71.59,71.59,71.2,71.26,50492.0,71.4807,71.4807,71.0913,71.1512,50492.0
2025-04-17 14:50:00,71.2,71.35,70.94,70.95,30505.0,71.0913,71.2411,70.8317,70.8417,30505.0
2025-04-17 15:00:00,70.92,70.98,70.82,70.91,28692.0,70.8117,70.8716,70.7119,70.8018,28692.0
2025-04-17 15:10:00,70.95,70.96,70.62,70.7,34859.0,70.8417,70.8517,70.5122,70.5921,34859.0
2025-04-17 15:20:00,70.71,70.89,70.52,70.68,54342.0,70.6021,70.7818,70.4123,70.5721,54342.0
2025-04-17 15:30:00,70.69,70.99,70.69,70.83,73225.0,70.5821,70.8816,70.5821,70.7219,73225.0
2025-04-17 15:40:00,70.84,71.0,70.64,70.72,59579.0,70.7319,70.8916,70.5322,70.612,59579.0
2025-04-17 15:50:00,70.67,71.32,70.56,71.18,340801.0,70.5621,71.2111,70.4523,71.0713,340801.0
2025-04-21 09:30:00,69.76,70.52,69.41,70.38,33226.0,69.6535,70.4123,69.304,70.2726,33226.0
2025-04-21 09:40:00,70.14,70.14,69.39,69.62,24236.0,70.0329,70.0329,69.2841,69.5137,24236.0
2025-04-21 09:50:00,69.72,69.72,69.3,69.31,18197.0,69.6136,69.6136,69.1942,69.2042,18197.0
2025-04-21 10:00:00,69.29,69.5,69.25,69.28,16316.0,69.1842,69.3939,69.1443,69.1742,16316.0
2025-04-21 10:10:00,69.26,69.49,69.17,69.26,35190.0,69.1543,69.3839,69.0644,69.1543,35190.0
2025-04-21 10:20:00,69.27,69.3,69.01,69.17,14927.0,69.1643,69.1942,68.9047,69.0644,14927.0
2025-04-21 10:30:00,69.16,69.48,69.02,69.48,10537.0,69.0544,69.3739,68.9146,69.3739,10537.0
2025-04-21 10:40:00,69.46,69.59,69.18,69.28,8647.0,69.354,69.4838,69.0744,69.1742,8647.0
2025-04-21 10:50:00,69.28,69.44,69.15,69.37,26325.0,69.1742,69.334,69.0444,69.2641,26325.0
2025-04-21 11:00:00,69.39,69.39,68.86,68.95,26775.0,69.2841,69.2841,68.7549,68.8447,26775.0
2025-04-21 11:10:00,68.89,69.01,68.73,68.91,39615.0,68.7848,68.9047,68.6251,68.8048,39615.0
2025-04-21 11:20:00,68.92,68.92,68.56,68.62,13450.0,68.8148,68.8148,68.4553,68.5152,13450.0
2025-04-21 11:30:00,68.57,68.63,68.46,68.5,14444.0,68.4653,68.5252,68.3555,68.3954,14444.0
2025-04-21 11:40:00,68.5,68.56,68.37,68.45,15933.0,68.3954,68.4553,68.2656,68.3455,15933.0
2025-04-21 11:50:00,68.41,68.51,68.24,68.31,29414.0,68.3056,68.4054,68.1358,68.2057,29414.0
2025-04-21 12:00:00,68.3,68.57,68.28,68.37,78802.0,68.1957,68.4653,68.1758,68.2656,78802.0
2025-04-21 12:10:00,68.36,68.59,68.28,68.36,70936.0,68.2556,68.4853,68.1758,68.2556,70936.0
2025-04-21 12:20:00,68.36,68.47,68.31,68.45,13890.0,68.2556,68.3655,68.2057,68.3455,13890.0
2025-04-21 12:30:00,68.45,68.83,68.44,68.71,100660.0,68.3455,68.7249,68.3355,68.6051,100660.0
2025-04-21 12:40:00,68.73,68.89,68.65,68.8,45603.0,68.6251,68.7848,68.5452,68.695,45603.0
2025-04-21 12:50:00,68.82,68.82,68.43,68.43,13974.0,68.7149,68.7149,68.3255,68.3255,13974.0
2025-04-21 13:00:00,68.45,68.69,68.43,68.49,13591.0,68.3455,68.5851,68.3255,68.3854,13591.0
2025-04-21 13:10:00,68.45,68.53,68.31,68.48,17480.0,68.3455,68.4254,68.2057,68.3755,17480.0
2025-04-21 13:20:00,68.48,68.64,68.44,68.48,14036.0,68.3755,68.5352,68.3355,68.3755,14036.0
2025-04-21 13:30:00,68.48,68.66,68.42,68.47,44859.0,68.3755,68.5552,68.3156,68.3655,44859.0
2025-04-21 13:40:00,68.47,68.66,68.47,68.64,39754.0,68.3655,68.5552,68.3655,68.5352,39754.0
2025-04-21 13:50:00,68.61,68.78,68.59,68.7,21520.0,68.5053,68.675,68.4853,68.5951,21520.0
2025-04-21 14:00:00,68.7,68.86,68.58,68.86,18050.0,68.5951,68.7549,68.4753,68.7549,18050.0
2025-04-21 14:10:00,68.79,68.95,68.76,68.78,20574.0,68.685,68.8447,68.655,68.675,20574.0
2025-04-21 14:20:00,68.78,68.96,68.76,68.96,43884.0,68.675,68.8547,68.655,68.8547,43884.0
2025-04-21 14:30:00,69.01,69.2,68.87,69.13,32532.0,68.9047,69.0944,68.7649,69.0245,32532.0
2025-04-21 14:40:00,69.1,69.11,68.77,68.81,19895.0,68.9945,69.0045,68.665,68.705,19895.0
2025-04-21 14:50:00,68.81,68.84,68.71,68.78,53971.0,68.705,68.7349,68.6051,68.675,53971.0
2025-04-21 15:00:00,68.75,69.16,68.75,68.88,38497.0,68.6451,69.0544,68.6451,68.7749,38497.0
2025-04-21 15:10:00,68.92,69.05,68.82,69.05,36450.0,68.8148,68.9446,68.7149,68.9446,36450.0
2025-04-21 15:20:00,69.02,69.13,68.82,68.89,89488.0,68.9146,69.0245,68.7149,68.7848,89488.0
2025-04-21 15:30:00,68.89,69.22,68.85,69.2,154093.0,68.7848,69.1143,68.7449,69.0944,154093.0
2025-04-21 15:40:00,69.19,69.39,69.02,69.38,97707.0,69.0844,69.2841,68.9146,69.2741,97707.0
2025-04-21 15:50:00,69.34,70.0,69.15,69.81,230595.0,69.2342,69.8931,69.0444,69.7034,230595.0
2025-04-22 09:30:00,70.74,71.45,70.61,71.45,34296.0,70.632,71.3409,70.5022,71.3409,34296.0
2025-04-22 09:40:00,71.27,72.05,71.27,71.81,42834.0,71.1612,71.94,71.1612,71.7004,42834.0
2025-04-22 09:50:00,71.76,71.76,71.09,71.47,20160.0,71.6505,71.6505,70.9815,71.3609,20160.0
2025-04-22 10:00:00,71.48,71.54,71.29,71.39,27661.0,71.3709,71.4308,71.1812,71.281,27661.0
2025-04-22 10:10:00,71.5,71.67,71.29,71.29,26622.0,71.3909,71.5606,71.1812,71.1812,26622.0
2025-04-22 10:20:00,71.33,71.54,71.06,71.1,21244.0,71.2211,71.4308,70.9515,70.9915,21244.0
2025-04-22 10:30:00,71.08,71.38,71.0,71.38,19118.0,70.9715,71.271,70.8916,71.271,19118.0
2025-04-22 10:40:00,71.33,71.33,71.04,71.1,11052.0,71.2211,71.2211,70.9316,70.9915,11052.0
2025-04-22 10:50:00,71.06,71.46,71.01,71.33,10622.0,70.9515,71.3509,70.9016,71.2211,10622.0
2025-04-22 11:00:00,71.48,71.74,71.44,71.64,28727.0,71.3709,71.6305,71.3309,71.5306,28727.0
2025-04-22 11:10:00,71.61,71.74,71.58,71.63,18143.0,71.5007,71.6305,71.4707,71.5207,18143.0
2025-04-22 11:20:00,71.62,71.62,71.24,71.24,16462.0,71.5107,71.5107,71.1313,71.1313,16462.0
2025-04-22 11:30:00,71.24,71.32,70.93,70.93,9202.0,71.1313,71.2111,70.8217,70.8217,9202.0
2025-04-22 11:40:00,71.0,71.0,70.71,70.77,12771.0,70.8916,70.8916,70.6021,70.662,12771.0
2025-04-22 11:50:00,70.77,71.2,70.76,71.19,13097.0,70.662,71.0913,70.652,71.0813,13097.0
2025-04-22 12:00:00,71.2,71.6,71.2,71.54,33859.0,71.0913,71.4907,71.0913,71.4308,33859.0
2025-04-22 12:10:00,71.6,71.77,71.55,71.66,12182.0,71.4907,71.6604,71.4408,71.5506,12182.0
2025-04-22 12:20:00,71.63,71.88,71.62,71.71,14115.0,71.5207,71.7703,71.5107,71.6005,14115.0
2025-04-22 12:30:00,71.66,71.79,71.56,71.56,14089.0,71.5506,71.6804,71.4508,71.4508,14089.0
2025-04-22 12:40:00,71.55,71.6,71.38,71.53,7343.0,71.4408,71.4907,71.271,71.4208,7343.0
2025-04-22 12:50:00,71.4,71.45,71.27,71.35,11480.0,71.291,71.3409,71.1612,71.2411,11480.0
2025-04-22 13:00:00,71.34,71.73,71.32,71.67,15228.0,71.2311,71.6205,71.2111,71.5606,15228.0
2025-04-22 13:10:00,71.6,71.6,70.97,71.16,14332.0,71.4907,71.4907,70.8617,71.0514,14332.0
2025-04-22 13:20:00,71.2,71.22,70.65,70.73,33725.0,71.0913,71.1113,70.5422,70.622,33725.0
2025-04-22 13:30:00,70.72,70.97,70.57,70.88,25069.0,70.612,70.8617,70.4623,70.7718,25069.0
2025-04-22 13:40:00,70.84,71.06,70.75,70.75,17190.0,70.7319,70.9515,70.642,70.642,17190.0
2025-04-22 13:50:00,70.86,71.07,70.73,70.75,12317.0,70.7518,70.9615,70.622,70.642,12317.0
2025-04-22 14:00:00,70.68,71.15,70.68,70.92,27527.0,70.5721,71.0414,70.5721,70.8117,27527.0
2025-04-22 14:10:00,70.91,71.08,70.88,71.05,29396.0,70.8018,70.9715,70.7718,70.9415,29396.0
2025-04-22 14:20:00,71.08,71.37,71.06,71.34,19322.0,70.9715,71.2611,70.9515,71.2311,19322.0
2025-04-22 14:30:00,71.35,71.45,71.31,71.32,13289.0,71.2411,71.3409,71.2011,71.2111,13289.0
2025-04-22 14:40:00,71.3,71.39,71.27,71.33,14281.0,71.1912,71.281,71.1612,71.2211,14281.0
2025-04-22 14:50:00,71.37,71.51,71.34,71.46,15438.0,71.2611,71.4008,71.2311,71.3509,15438.0
2025-04-22 15:00:00,71.48,71.6,71.38,71.5,19184.0,71.3709,71.4907,71.271,71.3909,19184.0
2025-04-22 15:10:00,71.48,71.48,70.95,71.02,26354.0,71.3709,71.3709,70.8417,70.9116,26354.0
2025-04-22 15:20:00,71.06,71.06,70.71,70.77,38547.0,70.9515,70.9515,70.6021,70.662,38547.0
2025-04-22 15:30:00,70.71,70.77,70.41,70.41,33031.0,70.6021,70.662,70.3025,70.3025,33031.0
2025-04-22 15:40:00,70.43,71.07,70.42,71.06,73230.0,70.3225,70.9615,70.3125,70.9515,73230.0
2025-04-22 15:50:00,71.03,71.42,70.9,71.28,325487.0,70.9216,71.311,70.7918,71.1712,325487.0
2025-04-23 09:30:00,75.07,75.45,74.36,74.94,70451.0,74.9554,75.3348,74.2465,74.8256,70451.0
2025-04-23 09:40:00,74.99,75.87,74.99,75.73,52262.0,74.8755,75.7542,74.8755,75.6144,52262.0
2025-04-23 09:50:00,75.73,75.91,74.91,75.07,55729.0,75.6144,75.7941,74.7956,74.9554,55729.0
2025-04-23 10:00:00,75.17,75.8,74.71,75.28,40219.0,75.0553,75.6843,74.596,75.1651,40219.0
2025-04-23 10:10:00,75.25,75.62,75.01,75.12,33973.0,75.1351,75.5046,74.8955,75.0053,33973.0
2025-04-23 10:20:00,75.07,75.37,74.75,75.13,32751.0,74.9554,75.2549,74.6359,75.0153,32751.0
2025-04-23 10:30:00,75.07,75.55,75.03,75.06,24759.0,74.9554,75.4347,74.9155,74.9454,24759.0
2025-04-23 10:40:00,75.05,75.17,74.77,74.78,13726.0,74.9354,75.0553,74.6559,74.6658,13726.0
2025-04-23 10:50:00,74.76,75.0,74.56,74.7,22381.0,74.6459,74.8855,74.4462,74.586,22381.0
2025-04-23 11:00:00,74.69,75.06,74.37,74.82,72465.0,74.576,74.9454,74.2565,74.7058,72465.0
2025-04-23 11:10:00,74.77,74.93,74.51,74.52,34533.0,74.6559,74.8156,74.3963,74.4062,34533.0
2025-04-23 11:20:00,74.56,74.74,73.85,74.01,43430.0,74.4462,74.6259,73.7373,73.897,43430.0
2025-04-23 11:30:00,74.01,74.23,73.62,74.21,23690.0,73.897,74.1167,73.5076,74.0967,23690.0
2025-04-23 11:40:00,74.23,74.23,73.59,73.59,19073.0,74.1167,74.1167,73.4777,73.4777,19073.0
2025-04-23 11:50:00,73.59,73.93,73.55,73.83,17726.0,73.4777,73.8171,73.4377,73.7173,17726.0
2025-04-23 12:00:00,73.84,73.93,73.66,73.72,12656.0,73.7273,73.8171,73.5476,73.6075,12656.0
2025-04-23 12:10:00,73.73,73.92,73.5,73.5,19200.0,73.6174,73.8072,73.3878,73.3878,19200.0
2025-04-23 12:20:00,73.5,73.69,73.34,73.65,21375.0,73.3878,73.5775,73.228,73.5376,21375.0
2025-04-23 12:30:00,73.69,73.99,73.63,73.91,16253.0,73.5775,73.8771,73.5176,73.7972,16253.0
2025-04-23 12:40:00,73.89,74.09,73.83,73.91,40018.0,73.7772,73.9769,73.7173,73.7972,40018.0
2025-04-23 12:50:00,73.88,74.5,73.88,74.46,20187.0,73.7672,74.3863,73.7672,74.3463,20187.0
2025-04-23 13:00:00,74.41,74.78,74.06,74.67,26224.0,74.2964,74.6658,73.9469,74.556,26224.0
2025-04-23 13:10:00,74.67,74.97,74.56,74.84,51905.0,74.556,74.8556,74.4462,74.7258,51905.0
2025-04-23 13:20:00,74.81,74.92,74.48,74.49,31274.0,74.6958,74.8056,74.3663,74.3763,31274.0
2025-04-23 13:30:00,74.53,74.64,74.12,74.2,33202.0,74.4162,74.5261,74.0069,74.0867,33202.0
2025-04-23 13:40:00,74.24,74.4,74.09,74.26,16665.0,74.1267,74.2864,73.9769,74.1466,16665.0
2025-04-23 13:50:00,74.24,74.66,74.23,74.54,16434.0,74.1267,74.546,74.1167,74.4262,16434.0
2025-04-23 14:00:00,74.51,74.55,74.29,74.44,19396.0,74.3963,74.4362,74.1766,74.3264,19396.0
2025-04-23 14:10:00,74.42,74.65,74.31,74.58,26313.0,74.3064,74.536,74.1966,74.4662,26313.0
2025-04-23 14:20:00,74.61,74.77,74.24,74.3,37633.0,74.4961,74.6559,74.1267,74.1866,37633.0
2025-04-23 14:30:00,74.34,74.49,74.21,74.25,18429.0,74.2265,74.3763,74.0967,74.1367,18429.0
2025-04-23 14:40:00,74.19,74.19,73.89,74.0,16827.0,74.0767,74.0767,73.7772,73.887,16827.0
2025-04-23 14:50:00,73.96,73.96,73.72,73.81,29147.0,73.8471,73.8471,73.6075,73.6973,29147.0
2025-04-23 15:00:00,73.81,73.96,73.56,73.67,28544.0,73.6973,73.8471,73.4477,73.5575,28544.0
2025-04-23 15:10:00,73.67,73.71,73.3,73.37,33221.0,73.5575,73.5975,73.1881,73.258,33221.0
2025-04-23 15:20:00,73.39,73.46,73.19,73.33,43853.0,73.278,73.3479,73.0783,73.2181,43853.0
2025-04-23 15:30:00,73.29,73.53,73.09,73.14,58016.0,73.1781,73.4178,72.9784,73.0284,58016.0
2025-04-23 15:40:00,73.14,73.29,73.03,73.16,81142.0,73.0284,73.1781,72.9185,73.0483,81142.0
2025-04-23 15:50:00,73.18,73.73,73.14,73.19,387552.0,73.0683,73.6174,73.0284,73.0783,387552.0
2025-04-24 09:30:00,75.27,75.59,74.43,75.31,65883.0,75.1551,75.4746,74.3164,75.195,65883.0
2025-04-24 09:40:00,75.31,75.59,74.9,74.98,26142.0,75.195,75.4746,74.7857,74.8655,26142.0
2025-04-24 09:50:00,75.1,76.21,74.96,76.01,27681.0,74.9854,76.0937,74.8456,75.894,27681.0
2025-04-24 10:00:00,76.01,76.8,76.01,76.76,86840.0,75.894,76.6828,75.894,76.6428,86840.0
2025-04-24 10:10:00,76.69,76.69,75.69,76.09,25416.0,76.5729,76.5729,75.5745,75.9738,25416.0
2025-04-24 10:20:00,76.11,76.33,76.0,76.22,54647.0,75.9938,76.2135,75.884,76.1036,54647.0
2025-04-24 10:30:00,76.22,76.36,75.74,75.79,31328.0,76.1036,76.2434,75.6244,75.6743,31328.0
2025-04-24 10:40:00,75.76,75.96,75.61,75.81,21074.0,75.6444,75.844,75.4946,75.6943,21074.0
2025-04-24 10:50:00,75.82,75.94,75.64,75.91,8376.0,75.7043,75.8241,75.5245,75.7941,8376.0
2025-04-24 11:00:00,75.93,76.45,75.88,76.41,68030.0,75.8141,76.3333,75.7642,76.2934,68030.0
2025-04-24 11:10:00,76.4,76.46,76.16,76.21,13485.0,76.2834,76.3433,76.0437,76.0937,13485.0
2025-04-24 11:20:00,76.22,76.28,75.98,76.11,11546.0,76.1036,76.1636,75.864,75.9938,11546.0
2025-04-24 11:30:00,76.05,76.25,75.95,76.2,9110.0,75.9339,76.1336,75.8341,76.0837,9110.0
2025-04-24 11:40:00,76.2,76.35,76.19,76.28,11939.0,76.0837,76.2334,76.0737,76.1636,11939.0
2025-04-24 11:50:00,76.2,76.52,76.19,76.28,57647.0,76.0837,76.4032,76.0737,76.1636,57647.0
2025-04-24 12:00:00,76.31,76.49,76.18,76.49,17739.0,76.1935,76.3732,76.0637,76.3732,17739.0
2025-04-24 12:10:00,76.46,76.6,76.45,76.48,15988.0,76.3433,76.4831,76.3333,76.3633,15988.0
2025-04-24 12:20:00,76.53,76.75,76.51,76.71,81640.0,76.4132,76.6328,76.3932,76.5929,81640.0
2025-04-24 12:30:00,76.69,77.21,76.69,77.06,29915.0,76.5729,77.0921,76.5729,76.9424,29915.0
2025-04-24 12:40:00,77.06,77.15,76.83,76.95,19731.0,76.9424,77.0322,76.7127,76.8325,19731.0
2025-04-24 12:50:00,76.98,77.28,76.98,77.19,47709.0,76.8625,77.162,76.8625,77.0722,47709.0
2025-04-24 13:00:00,77.17,77.31,77.0,77.0,31836.0,77.0522,77.192,76.8825,76.8825,31836.0
2025-04-24 13:10:00,77.03,77.11,76.88,77.01,36350.0,76.9124,76.9923,76.7626,76.8924,36350.0
2025-04-24 13:20:00,76.97,77.34,76.96,77.29,37520.0,76.8525,77.2219,76.8425,77.172,37520.0
2025-04-24 13:30:00,77.3,77.53,77.3,77.43,45698.0,77.182,77.4116,77.182,77.3118,45698.0
2025-04-24 13:40:00,77.45,77.5,77.3,77.38,23746.0,77.3318,77.3817,77.182,77.2619,23746.0
2025-04-24 13:50:00,77.38,77.51,77.34,77.48,43640.0,77.2619,77.3917,77.2219,77.3617,43640.0
2025-04-24 14:00:00,77.46,77.59,77.31,77.4,99058.0,77.3418,77.4716,77.192,77.2818,99058.0
2025-04-24 14:10:00,77.38,77.38,77.18,77.3,16116.0,77.2619,77.2619,77.0622,77.182,16116.0
2025-04-24 14:20:00,77.28,77.28,77.03,77.03,20890.0,77.162,77.162,76.9124,76.9124,20890.0
2025-04-24 14:30:00,77.02,77.31,76.98,77.29,25977.0,76.9024,77.192,76.8625,77.172,25977.0
2025-04-24 14:40:00,77.31,77.33,77.11,77.14,27238.0,77.192,77.212,76.9923,77.0222,27238.0
2025-04-24 14:50:00,77.13,77.32,77.12,77.14,38341.0,77.0123,77.202,77.0023,77.0222,38341.0
2025-04-24 15:00:00,77.14,77.25,76.99,77.01,38623.0,77.0222,77.1321,76.8725,76.8924,38623.0
2025-04-24 15:10:00,77.01,77.22,76.74,77.18,33411.0,76.8924,77.1021,76.6229,77.0622,33411.0
2025-04-24 15:20:00,77.17,77.25,76.91,76.91,29055.0,77.0522,77.1321,76.7926,76.7926,29055.0
2025-04-24 15:30:00,76.89,77.05,76.8,77.03,54203.0,76.7726,76.9324,76.6828,76.9124,54203.0
2025-04-24 15:40:00,77.03,77.18,76.95,77.15,31983.0,76.9124,77.0622,76.8325,77.0322,31983.0
2025-04-24 15:50:00,77.17,77.43,77.0,77.29,479808.0,77.0522,77.3118,76.8825,77.172,479808.0
2025-04-25 09:30:00,76.09,76.24,73.5,75.73,132681.0,75.9738,76.1236,73.3878,75.6144,132681.0
2025-04-25 09:40:00,75.91,76.31,75.0,75.56,78256.0,75.7941,76.1935,74.8855,75.4447,78256.0
2025-04-25 09:50:00,75.57,76.01,75.5,75.7,26842.0,75.4546,75.894,75.3847,75.5844,26842.0
2025-04-25 10:00:00,75.79,76.53,75.79,76.53,46979.0,75.6743,76.4132,75.6743,76.4132,46979.0
2025-04-25 10:10:00,76.53,76.88,76.32,76.38,11980.0,76.4132,76.7626,76.2035,76.2634,11980.0
2025-04-25 10:20:00,76.44,76.52,75.88,76.03,14485.0,76.3233,76.4032,75.7642,75.9139,14485.0
2025-04-25 10:30:00,76.03,76.62,75.86,76.59,10293.0,75.9139,76.503,75.7442,76.4731,10293.0
2025-04-25 10:40:00,76.59,76.7,76.49,76.56,19017.0,76.4731,76.5829,76.3732,76.4431,19017.0
2025-04-25 10:50:00,76.52,76.76,76.36,76.54,15857.0,76.4032,76.6428,76.2434,76.4232,15857.0
2025-04-25 11:00:00,76.52,76.52,76.35,76.39,10726.0,76.4032,76.4032,76.2334,76.2734,10726.0
2025-04-25 11:10:00,76.42,76.53,76.22,76.38,20398.0,76.3033,76.4132,76.1036,76.2634,20398.0
2025-04-25 11:20:00,76.42,76.42,76.04,76.06,11374.0,76.3033,76.3033,75.9239,75.9439,11374.0
2025-04-25 11:30:00,76.06,76.3,76.05,76.24,13859.0,75.9439,76.1835,75.9339,76.1236,13859.0
2025-04-25 11:40:00,76.25,76.39,76.16,76.37,15761.0,76.1336,76.2734,76.0437,76.2534,15761.0
2025-04-25 11:50:00,76.37,76.49,76.26,76.3,9636.0,76.2534,76.3732,76.1436,76.1835,9636.0
2025-04-25 12:00:00,76.33,76.46,76.26,76.44,33013.0,76.2135,76.3433,76.1436,76.3233,33013.0
2025-04-25 12:10:00,76.44,76.51,76.33,76.51,23625.0,76.3233,76.3932,76.2135,76.3932,23625.0
2025-04-25 12:20:00,76.51,76.74,76.47,76.63,28412.0,76.3932,76.6229,76.3533,76.513,28412.0
2025-04-25 12:30:00,76.61,77.09,76.55,77.09,49975.0,76.4931,76.9723,76.4331,76.9723,49975.0
2025-04-25 12:40:00,77.06,77.3,76.94,77.1,22744.0,76.9424,77.182,76.8225,76.9823,22744.0
2025-04-25 12:50:00,76.99,77.03,76.86,76.97,13578.0,76.8725,76.9124,76.7427,76.8525,13578.0
2025-04-25 13:00:00,76.96,77.3,76.96,77.24,11877.0,76.8425,77.182,76.8425,77.1221,11877.0
2025-04-25 13:10:00,77.23,77.51,77.22,77.48,16315.0,77.1121,77.3917,77.1021,77.3617,16315.0
2025-04-25 13:20:00,77.47,77.7,77.42,77.68,41470.0,77.3517,77.5814,77.3018,77.5614,41470.0
2025-04-25 13:30:00,77.65,77.66,77.01,77.04,29558.0,77.5315,77.5415,76.8924,76.9224,29558.0
2025-04-25 13:40:00,76.98,77.21,76.75,76.89,16779.0,76.8625,77.0921,76.6328,76.7726,16779.0
2025-04-25 13:50:00,76.82,76.82,76.28,76.61,13115.0,76.7027,76.7027,76.1636,76.4931,13115.0
2025-04-25 14:00:00,76.57,76.82,76.55,76.82,16954.0,76.4531,76.7027,76.4331,76.7027,16954.0
2025-04-25 14:10:00,76.84,76.84,76.58,76.74,19641.0,76.7227,76.7227,76.4631,76.6229,19641.0
2025-04-25 14:20:00,76.73,76.91,76.69,76.89,15322.0,76.6129,76.7926,76.5729,76.7726,15322.0
2025-04-25 14:30:00,76.91,77.32,76.91,77.25,28954.0,76.7926,77.202,76.7926,77.1321,28954.0
2025-04-25 14:40:00,77.26,77.33,77.21,77.29,15540.0,77.1421,77.212,77.0921,77.172,15540.0
2025-04-25 14:50:00,77.26,77.29,77.04,77.18,23260.0,77.1421,77.172,76.9224,77.0622,23260.0
2025-04-25 15:00:00,77.24,77.38,77.13,77.36,19399.0,77.1221,77.2619,77.0123,77.2419,19399.0
2025-04-25 15:10:00,77.36,77.39,77.16,77.22,24517.0,77.2419,77.2719,77.0422,77.1021,24517.0
2025-04-25 15:20:00,77.27,77.59,77.26,77.45,29508.0,77.152,77.4716,77.1421,77.3318,29508.0
2025-04-25 15:30:00,77.38,77.48,77.2,77.21,31497.0,77.2619,77.3617,77.0822,77.0921,31497.0
2025-04-25 15:40:00,77.2,77.32,77.07,77.14,57424.0,77.0822,77.202,76.9524,77.0222,57424.0
2025-04-25 15:50:00,77.15,77.45,76.85,77.13,250170.0,77.0322,77.3318,76.7327,77.0123,250170.0
2025-04-28 09:30:00,76.46,77.77,75.68,77.52,77686.0,76.3433,77.6513,75.5645,77.4017,77686.0
2025-04-28 09:40:00,77.33,78.64,77.33,78.18,65538.0,77.212,78.52,77.212,78.0607,65538.0
2025-04-28 09:50:00,78.23,78.32,77.67,77.81,55741.0,78.1106,78.2004,77.5514,77.6912,55741.0
2025-04-28 10:00:00,77.76,78.35,77.58,78.18,99211.0,77.6413,78.2304,77.4616,78.0607,99211.0
2025-04-28 10:10:00,78.16,78.3,78.03,78.16,55765.0,78.0407,78.1805,77.9109,78.0407,55765.0
2025-04-28 10:20:00,78.19,78.29,77.57,77.61,68173.0,78.0706,78.1705,77.4516,77.4915,68173.0
2025-04-28 10:30:00,77.58,77.77,77.35,77.69,30163.0,77.4616,77.6513,77.2319,77.5714,30163.0
2025-04-28 10:40:00,77.74,77.75,77.46,77.53,36985.0,77.6213,77.6313,77.3418,77.4116,36985.0
2025-04-28 10:50:00,77.54,77.56,76.68,76.75,51500.0,77.4216,77.4416,76.5629,76.6328,51500.0
2025-04-28 11:00:00,76.78,76.99,76.5,76.61,59082.0,76.6628,76.8725,76.3832,76.4931,59082.0
2025-04-28 11:10:00,76.63,76.79,76.37,76.38,156747.0,76.513,76.6728,76.2534,76.2634,156747.0
2025-04-28 11:20:00,76.33,76.39,75.76,75.84,49767.0,76.2135,76.2734,75.6444,75.7242,49767.0
2025-04-28 11:30:00,75.76,76.22,75.7,76.11,50263.0,75.6444,76.1036,75.5844,75.9938,50263.0
2025-04-28 11:40:00,76.11,76.43,75.95,75.96,60972.0,75.9938,76.3133,75.8341,75.844,60972.0
2025-04-28 11:50:00,75.95,76.41,75.87,76.26,36599.0,75.8341,76.2934,75.7542,76.1436,36599.0
2025-04-28 12:00:00,76.25,76.27,75.69,75.76,50191.0,76.1336,76.1536,75.5745,75.6444,50191.0
2025-04-28 12:10:00,75.73,75.88,75.49,75.84,99883.0,75.6144,75.7642,75.3748,75.7242,99883.0
2025-04-28 12:20:00,75.84,75.94,75.63,75.65,30233.0,75.7242,75.8241,75.5145,75.5345,30233.0
2025-04-28 12:30:00,75.7,75.97,75.69,75.92,119585.0,75.5844,75.854,75.5745,75.8041,119585.0
2025-04-28 12:40:00,75.9,76.02,75.85,75.98,22233.0,75.7841,75.904,75.7342,75.864,22233.0
2025-04-28 12:50:00,75.97,75.97,75.52,75.7,32818.0,75.854,75.854,75.4047,75.5844,32818.0
2025-04-28 13:00:00,75.69,75.91,75.51,75.51,32256.0,75.5745,75.7941,75.3947,75.3947,32256.0
2025-04-28 13:10:00,75.5,75.65,75.34,75.64,23936.0,75.3847,75.5345,75.225,75.5245,23936.0
2025-04-28 13:20:00,75.65,75.81,75.43,75.44,50219.0,75.5345,75.6943,75.3149,75.3248,50219.0
2025-04-28 13:30:00,75.47,75.53,75.34,75.45,43133.0,75.3548,75.4147,75.225,75.3348,43133.0
2025-04-28 13:40:00,75.48,75.58,75.39,75.55,53853.0,75.3648,75.4646,75.2749,75.4347,53853.0
2025-04-28 13:50:00,75.54,75.82,75.54,75.73,29982.0,75.4247,75.7043,75.4247,75.6144,29982.0
2025-04-28 14:00:00,75.73,75.89,75.7,75.73,61588.0,75.6144,75.7742,75.5844,75.6144,61588.0
2025-04-28 14:10:00,75.73,75.88,75.64,75.87,42355.0,75.6144,75.7642,75.5245,75.7542,42355.0
2025-04-28 14:20:00,75.87,76.07,75.77,75.99,83208.0,75.7542,75.9539,75.6543,75.874,83208.0
2025-04-28 14:30:00,75.98,76.16,75.95,76.16,35308.0,75.864,76.0437,75.8341,76.0437,35308.0
2025-04-28 14:40:00,76.16,76.29,76.16,76.26,37766.0,76.0437,76.1735,76.0437,76.1436,37766.0
2025-04-28 14:50:00,76.25,76.36,76.22,76.26,42813.0,76.1336,76.2434,76.1036,76.1436,42813.0
2025-04-28 15:00:00,76.26,76.62,76.24,76.6,54086.0,76.1436,76.503,76.1236,76.4831,54086.0
2025-04-28 15:10:00,76.59,76.63,76.41,76.59,56867.0,76.4731,76.513,76.2934,76.4731,56867.0
2025-04-28 15:20:00,76.59,76.69,76.5,76.53,52773.0,76.4731,76.5729,76.3832,76.4132,52773.0
2025-04-28 15:30:00,76.51,76.88,76.5,76.78,98632.0,76.3932,76.7626,76.3832,76.6628,98632.0
2025-04-28 15:40:00,76.78,77.05,76.62,76.67,148564.0,76.6628,76.9324,76.503,76.553,148564.0
2025-04-28 15:50:00,76.69,77.19,76.62,76.83,514414.0,76.5729,77.0722,76.503,76.7127,514414.0
2025-04-29 09:30:00,75.04,75.35,72.76,74.37,336143.0,74.9254,75.235,72.6489,74.2565,336143.0
2025-04-29 09:40:00,74.38,75.45,74.0,75.05,106823.0,74.2665,75.3348,73.887,74.9354,106823.0
2025-04-29 09:50:00,75.12,75.48,74.59,74.68,163942.0,75.0053,75.3648,74.4761,74.566,163942.0
2025-04-29 10:00:00,74.69,75.27,74.56,75.02,165196.0,74.576,75.1551,74.4462,74.9055,165196.0
2025-04-29 10:10:00,75.02,75.26,74.89,75.07,102807.0,74.9055,75.1451,74.7757,74.9554,102807.0
2025-04-29 10:20:00,75.17,75.2,74.63,74.72,44808.0,75.0553,75.0852,74.5161,74.6059,44808.0
2025-04-29 10:30:00,74.81,76.0,74.72,75.92,46514.0,74.6958,75.884,74.6059,75.8041,46514.0
2025-04-29 10:40:00,75.92,75.98,75.61,75.72,24886.0,75.8041,75.864,75.4946,75.6044,24886.0
2025-04-29 10:50:00,75.72,76.01,75.48,76.01,23830.0,75.6044,75.894,75.3648,75.894,23830.0
2025-04-29 11:00:00,76.08,76.27,75.82,75.87,39750.0,75.9639,76.1536,75.7043,75.7542,39750.0
2025-04-29 11:10:00,75.91,75.92,75.51,75.66,32226.0,75.7941,75.8041,75.3947,75.5445,32226.0
2025-04-29 11:20:00,75.66,75.97,75.48,75.96,34285.0,75.5445,75.854,75.3648,75.844,34285.0
2025-04-29 11:30:00,75.96,75.96,75.33,75.47,17258.0,75.844,75.844,75.215,75.3548,17258.0
2025-04-29 11:40:00,75.47,75.99,75.42,75.69,34599.0,75.3548,75.874,75.3049,75.5745,34599.0
2025-04-29 11:50:00,75.69,75.9,75.51,75.73,24714.0,75.5745,75.7841,75.3947,75.6144,24714.0
2025-04-29 12:00:00,75.73,76.13,75.72,76.13,17023.0,75.6144,76.0138,75.6044,76.0138,17023.0
2025-04-29 12:10:00,76.07,76.11,75.85,75.92,22425.0,75.9539,75.9938,75.7342,75.8041,22425.0
2025-04-29 12:20:00,75.91,76.03,75.84,75.93,20596.0,75.7941,75.9139,75.7242,75.8141,20596.0
2025-04-29 12:30:00,75.89,76.06,75.75,75.78,14736.0,75.7742,75.9439,75.6344,75.6643,14736.0
2025-04-29 12:40:00,75.8,75.95,75.41,75.44,23366.0,75.6843,75.8341,75.2949,75.3248,23366.0
2025-04-29 12:50:00,75.46,75.57,75.22,75.4,19355.0,75.3448,75.4546,75.1052,75.2849,19355.0
2025-04-29 13:00:00,75.4,75.49,75.31,75.32,26537.0,75.2849,75.3748,75.195,75.205,26537.0
2025-04-29 13:10:00,75.31,75.55,75.12,75.49,24348.0,75.195,75.4347,75.0053,75.3748,24348.0
2025-04-29 13:20:00,75.47,75.66,75.36,75.61,32647.0,75.3548,75.5445,75.245,75.4946,32647.0
2025-04-29 13:30:00,75.61,75.79,75.54,75.79,17490.0,75.4946,75.6743,75.4247,75.6743,17490.0
2025-04-29 13:40:00,75.83,75.89,75.62,75.74,25384.0,75.7142,75.7742,75.5046,75.6244,25384.0
2025-04-29 13:50:00,75.77,75.86,75.52,75.73,48020.0,75.6543,75.7442,75.4047,75.6144,48020.0
2025-04-29 14:00:00,75.79,76.25,75.73,76.23,37971.0,75.6743,76.1336,75.6144,76.1136,37971.0
2025-04-29 14:10:00,76.23,76.39,76.09,76.35,46986.0,76.1136,76.2734,75.9738,76.2334,46986.0
2025-04-29 14:20:00,76.35,76.65,76.2,76.58,82851.0,76.2334,76.533,76.0837,76.4631,82851.0
2025-04-29 14:30:00,76.58,76.6,76.42,76.5,65948.0,76.4631,76.4831,76.3033,76.3832,65948.0
2025-04-29 14:40:00,76.49,76.56,76.18,76.22,32901.0,76.3732,76.4431,76.0637,76.1036,32901.0
2025-04-29 14:50:00,76.18,76.18,75.84,75.86,31515.0,76.0637,76.0637,75.7242,75.7442,31515.0
2025-04-29 15:00:00,75.86,75.94,75.61,75.86,35750.0,75.7442,75.8241,75.4946,75.7442,35750.0
2025-04-29 15:10:00,75.88,76.05,75.65,75.71,59514.0,75.7642,75.9339,75.5345,75.5944,59514.0
2025-04-29 15:20:00,75.68,75.73,75.52,75.54,46975.0,75.5645,75.6144,75.4047,75.4247,46975.0
2025-04-29 15:30:00,75.54,75.68,75.29,75.36,51712.0,75.4247,75.5645,75.1751,75.245,51712.0
2025-04-29 15:40:00,75.34,75.42,75.04,75.38,62351.0,75.225,75.3049,74.9254,75.2649,62351.0
2025-04-29 15:50:00,75.44,75.56,74.69,74.87,385419.0,75.3248,75.4447,74.576,74.7557,385419.0
2025-04-30 09:30:00,73.68,73.68,72.22,72.23,72971.0,73.5675,73.5675,72.1098,72.1197,72971.0
2025-04-30 09:40:00,72.2,72.39,71.4,72.04,131201.0,72.0898,72.2795,71.291,71.93,131201.0
2025-04-30 09:50:00,72.05,72.25,71.27,71.34,60678.0,71.94,72.1397,71.1612,71.2311,60678.0
2025-04-30 10:00:00,71.29,72.24,71.29,72.18,128331.0,71.1812,72.1297,71.1812,72.0698,128331.0
2025-04-30 10:10:00,72.15,72.17,71.81,71.91,57188.0,72.0399,72.0598,71.7004,71.8002,57188.0
2025-04-30 10:20:00,71.9,72.51,71.66,72.35,59223.0,71.7902,72.3993,71.5506,72.2396,59223.0
2025-04-30 10:30:00,72.33,72.59,71.97,72.16,42465.0,72.2196,72.4792,71.8601,72.0498,42465.0
2025-04-30 10:40:00,72.11,72.53,71.93,72.1,33181.0,71.9999,72.4193,71.8202,71.9899,33181.0
2025-04-30 10:50:00,72.1,72.3,71.9,72.1,26569.0,71.9899,72.1896,71.7902,71.9899,26569.0
2025-04-30 11:00:00,72.11,72.42,72.08,72.37,28803.0,71.9999,72.3094,71.97,72.2595,28803.0
2025-04-30 11:10:00,72.37,72.77,72.3,72.62,110372.0,72.2595,72.6589,72.1896,72.5091,110372.0
2025-04-30 11:20:00,72.59,72.82,72.33,72.53,51905.0,72.4792,72.7088,72.2196,72.4193,51905.0
2025-04-30 11:30:00,72.51,72.59,72.26,72.36,22524.0,72.3993,72.4792,72.1497,72.2495,22524.0
2025-04-30 11:40:00,72.37,72.6,72.27,72.44,23385.0,72.2595,72.4892,72.1597,72.3294,23385.0
2025-04-30 11:50:00,72.44,72.69,72.38,72.59,70246.0,72.3294,72.579,72.2695,72.4792,70246.0
2025-04-30 12:00:00,72.59,72.79,72.33,72.65,22112.0,72.4792,72.6789,72.2196,72.5391,22112.0
2025-04-30 12:10:00,72.66,72.72,72.35,72.41,35730.0,72.5491,72.609,72.2396,72.2995,35730.0
2025-04-30 12:20:00,72.42,72.42,72.02,72.09,40260.0,72.3094,72.3094,71.9101,71.98,40260.0
2025-04-30 12:30:00,72.08,72.24,71.97,72.2,35083.0,71.97,72.1297,71.8601,72.0898,35083.0
2025-04-30 12:40:00,72.17,72.22,72.07,72.14,28433.0,72.0598,72.1098,71.96,72.0299,28433.0
2025-04-30 12:50:00,72.14,72.25,72.04,72.2,34412.0,72.0299,72.1397,71.93,72.0898,34412.0
2025-04-30 13:00:00,72.16,72.27,71.96,72.0,24223.0,72.0498,72.1597,71.8502,71.8901,24223.0
2025-04-30 13:10:00,71.96,72.08,71.78,71.99,23028.0,71.8502,71.97,71.6704,71.8801,23028.0
2025-04-30 13:20:00,72.04,72.22,71.93,72.16,17894.0,71.93,72.1098,71.8202,72.0498,17894.0
2025-04-30 13:30:00,72.15,72.5,72.12,72.41,34663.0,72.0399,72.3893,72.0099,72.2995,34663.0
2025-04-30 13:40:00,72.4,72.68,72.4,72.55,32432.0,72.2895,72.5691,72.2895,72.4393,32432.0
2025-04-30 13:50:00,72.52,72.87,72.52,72.72,54918.0,72.4093,72.7588,72.4093,72.609,54918.0
2025-04-30 14:00:00,72.71,73.3,72.46,72.79,54721.0,72.599,73.1881,72.3494,72.6789,54721.0
2025-04-30 14:10:00,72.83,73.31,72.83,73.3,23821.0,72.7188,73.1981,72.7188,73.1881,23821.0
2025-04-30 14:20:00,73.34,73.34,72.86,73.01,62644.0,73.228,73.228,72.7488,72.8985,62644.0
2025-04-30 14:30:00,73.01,73.33,73.0,73.08,62677.0,72.8985,73.2181,72.8886,72.9684,62677.0
2025-04-30 14:40:00,73.03,73.36,72.95,73.28,24905.0,72.9185,73.248,72.8386,73.1681,24905.0
2025-04-30 14:50:00,73.33,73.53,73.24,73.25,57259.0,73.2181,73.4178,73.1282,73.1382,57259.0
2025-04-30 15:00:00,73.27,73.51,73.23,73.36,33897.0,73.1582,73.3978,73.1182,73.248,33897.0
2025-04-30 15:10:00,73.34,73.59,73.32,73.48,48617.0,73.228,73.4777,73.2081,73.3678,48617.0
2025-04-30 15:20:00,73.45,73.62,73.35,73.41,73067.0,73.3379,73.5076,73.238,73.2979,73067.0
2025-04-30 15:30:00,73.41,73.64,73.38,73.55,49042.0,73.2979,73.5276,73.268,73.4377,49042.0
2025-04-30 15:40:00,73.53,74.04,73.47,73.97,56130.0,73.4178,73.927,73.3578,73.8571,56130.0
2025-04-30 15:50:00,73.93,74.47,73.91,74.23,416194.0,73.8171,74.3563,73.7972,74.1167,416194.0
2025-05-01 09:30:00,75.16,75.16,73.64,74.18,47011.0,75.0453,75.0453,73.5276,74.0668,47011.0
2025-05-01 09:40:00,74.25,74.98,73.95,74.64,22371.0,74.1367,74.8655,73.8371,74.5261,22371.0
2025-05-01 09:50:00,74.65,74.65,73.96,74.01,41830.0,74.536,74.536,73.8471,73.897,41830.0
2025-05-01 10:00:00,74.09,75.08,74.06,74.56,40536.0,73.9769,74.9654,73.9469,74.4462,40536.0
2025-05-01 10:10:00,74.64,74.98,74.54,74.71,22298.0,74.5261,74.8655,74.4262,74.596,22298.0
2025-05-01 10:20:00,74.76,75.07,74.74,74.96,10174.0,74.6459,74.9554,74.6259,74.8456,10174.0
2025-05-01 10:30:00,74.99,74.99,74.63,74.86,18291.0,74.8755,74.8755,74.5161,74.7457,18291.0
2025-05-01 10:40:00,74.92,75.02,74.74,74.88,12648.0,74.8056,74.9055,74.6259,74.7657,12648.0
2025-05-01 10:50:00,74.87,75.09,74.81,75.09,16650.0,74.7557,74.9754,74.6958,74.9754,16650.0
2025-05-01 11:00:00,75.05,75.26,74.96,75.22,14341.0,74.9354,75.1451,74.8456,75.1052,14341.0
2025-05-01 11:10:00,75.22,75.62,75.22,75.53,21215.0,75.1052,75.5046,75.1052,75.4147,21215.0
2025-05-01 11:20:00,75.6,75.7,75.37,75.42,19131.0,75.4846,75.5844,75.2549,75.3049,19131.0
2025-05-01 11:30:00,75.37,75.46,75.2,75.25,10994.0,75.2549,75.3448,75.0852,75.1351,10994.0
2025-05-01 11:40:00,75.21,75.26,74.98,74.98,14693.0,75.0952,75.1451,74.8655,74.8655,14693.0
2025-05-01 11:50:00,74.98,75.01,74.51,74.64,19222.0,74.8655,74.8955,74.3963,74.5261,19222.0
2025-05-01 12:00:00,74.64,74.83,74.49,74.63,15762.0,74.5261,74.7158,74.3763,74.5161,15762.0
2025-05-01 12:10:00,74.65,74.75,74.44,74.65,7785.0,74.536,74.6359,74.3264,74.536,7785.0
2025-05-01 12:20:00,74.64,74.74,74.51,74.7,13844.0,74.5261,74.6259,74.3963,74.586,13844.0
2025-05-01 12:30:00,74.68,74.83,74.59,74.7,52750.0,74.566,74.7158,74.4761,74.586,52750.0
2025-05-01 12:40:00,74.66,74.75,74.53,74.59,13159.0,74.546,74.6359,74.4162,74.4761,13159.0
2025-05-01 12:50:00,74.59,74.67,74.46,74.47,10123.0,74.4761,74.556,74.3463,74.3563,10123.0
2025-05-01 13:00:00,74.47,74.9,74.46,74.88,34462.0,74.3563,74.7857,74.3463,74.7657,34462.0
2025-05-01 13:10:00,74.89,74.9,74.73,74.81,53767.0,74.7757,74.7857,74.6159,74.6958,53767.0
2025-05-01 13:20:00,74.81,74.86,74.7,74.79,11835.0,74.6958,74.7457,74.586,74.6758,11835.0
2025-05-01 13:30:00,74.78,74.98,74.74,74.87,19259.0,74.6658,74.8655,74.6259,74.7557,19259.0
2025-05-01 13:40:00,74.86,74.86,74.63,74.7,20295.0,74.7457,74.7457,74.5161,74.586,20295.0
2025-05-01 13:50:00,74.67,74.7,74.55,74.63,9649.0,74.556,74.586,74.4362,74.5161,9649.0
2025-05-01 14:00:00,74.64,74.83,74.6,74.81,15463.0,74.5261,74.7158,74.4861,74.6958,15463.0
2025-05-01 14:10:00,74.78,74.99,74.77,74.9,15633.0,74.6658,74.8755,74.6559,74.7857,15633.0
2025-05-01 14:20:00,74.88,74.96,74.76,74.92,19548.0,74.7657,74.8456,74.6459,74.8056,19548.0
2025-05-01 14:30:00,74.87,75.05,74.87,74.93,9816.0,74.7557,74.9354,74.7557,74.8156,9816.0
2025-05-01 14:40:00,74.93,74.98,74.8,74.92,16427.0,74.8156,74.8655,74.6858,74.8056,16427.0
2025-05-01 14:50:00,74.91,74.98,74.83,74.9,13293.0,74.7956,74.8655,74.7158,74.7857,13293.0
2025-05-01 15:00:00,74.88,74.91,74.71,74.71,10923.0,74.7657,74.7956,74.596,74.596,10923.0
2025-05-01 15:10:00,74.65,74.75,74.6,74.72,11621.0,74.536,74.6359,74.4861,74.6059,11621.0
2025-05-01 15:20:00,74.7,74.74,74.6,74.74,16863.0,74.586,74.6259,74.4861,74.6259,16863.0
2025-05-01 15:30:00,74.76,74.79,74.52,74.52,38944.0,74.6459,74.6758,74.4062,74.4062,38944.0
2025-05-01 15:40:00,74.55,74.59,74.38,74.4,34792.0,74.4362,74.4761,74.2665,74.2864,34792.0
2025-05-01 15:50:00,74.38,74.45,73.63,73.73,394242.0,74.2665,74.3364,73.5176,73.6174,394242.0
2025-05-02 09:30:00,75.73,76.63,75.44,76.05,36968.0,75.6144,76.513,75.3248,75.9339,36968.0
2025-05-02 09:40:00,76.14,76.29,75.71,75.77,29621.0,76.0238,76.1735,75.5944,75.6543,29621.0
2025-05-02 09:50:00,75.78,76.05,75.6,75.69,20824.0,75.6643,75.9339,75.4846,75.5745,20824.0
2025-05-02 10:00:00,75.78,76.36,75.78,76.16,27361.0,75.6643,76.2434,75.6643,76.0437,27361.0
2025-05-02 10:10:00,76.2,76.33,76.05,76.21,23097.0,76.0837,76.2135,75.9339,76.0937,23097.0
2025-05-02 10:20:00,76.19,76.21,75.95,76.1,17318.0,76.0737,76.0937,75.8341,75.9838,17318.0
2025-05-02 10:30:00,76.13,76.28,76.01,76.1,13747.0,76.0138,76.1636,75.894,75.9838,13747.0
2025-05-02 10:40:00,76.1,76.12,75.93,76.04,13381.0,75.9838,76.0038,75.8141,75.9239,13381.0
2025-05-02 10:50:00,76.02,76.11,75.87,75.98,14660.0,75.904,75.9938,75.7542,75.864,14660.0
2025-05-02 11:00:00,75.97,76.25,75.96,76.14,13166.0,75.854,76.1336,75.844,76.0238,13166.0
2025-05-02 11:10:00,76.1,76.14,75.96,76.0,14628.0,75.9838,76.0238,75.844,75.884,14628.0
2025-05-02 11:20:00,75.99,76.08,75.84,75.85,13916.0,75.874,75.9639,75.7242,75.7342,13916.0
2025-05-02 11:30:00,75.86,75.94,75.77,75.87,24539.0,75.7442,75.8241,75.6543,75.7542,24539.0
2025-05-02 11:40:00,75.84,76.12,75.84,76.03,19463.0,75.7242,76.0038,75.7242,75.9139,19463.0
2025-05-02 11:50:00,76.03,76.36,76.02,76.33,25160.0,75.9139,76.2434,75.904,76.2135,25160.0
2025-05-02 12:00:00,76.35,76.91,76.32,76.86,36932.0,76.2334,76.7926,76.2035,76.7427,36932.0
2025-05-02 12:10:00,76.79,76.94,76.74,76.88,12936.0,76.6728,76.8225,76.6229,76.7626,12936.0
2025-05-02 12:20:00,76.86,76.86,76.51,76.53,11498.0,76.7427,76.7427,76.3932,76.4132,11498.0
2025-05-02 12:30:00,76.56,77.03,76.54,77.03,16517.0,76.4431,76.9124,76.4232,76.9124,16517.0
2025-05-02 12:40:00,76.98,77.09,76.83,77.04,15033.0,76.8625,76.9723,76.7127,76.9224,15033.0
2025-05-02 12:50:00,77.06,77.1,76.88,76.89,12211.0,76.9424,76.9823,76.7626,76.7726,12211.0
2025-05-02 13:00:00,76.87,76.89,76.52,76.52,12112.0,76.7527,76.7726,76.4032,76.4032,12112.0
2025-05-02 13:10:00,76.54,76.65,76.36,76.63,28329.0,76.4232,76.533,76.2434,76.513,28329.0
2025-05-02 13:20:00,76.64,76.75,76.55,76.59,14380.0,76.523,76.6328,76.4331,76.4731,14380.0
2025-05-02 13:30:00,76.56,76.66,76.45,76.58,12224.0,76.4431,76.543,76.3333,76.4631,12224.0
2025-05-02 13:40:00,76.53,76.54,76.37,76.38,19522.0,76.4132,76.4232,76.2534,76.2634,19522.0
2025-05-02 13:50:00,76.37,76.4,76.14,76.15,10556.0,76.2534,76.2834,76.0238,76.0338,10556.0
2025-05-02 14:00:00,76.12,76.39,76.11,76.38,14389.0,76.0038,76.2734,75.9938,76.2634,14389.0
2025-05-02 14:10:00,76.35,76.5,76.35,76.38,18928.0,76.2334,76.3832,76.2334,76.2634,18928.0
2025-05-02 14:20:00,76.37,76.54,76.35,76.5,23801.0,76.2534,76.4232,76.2334,76.3832,23801.0
2025-05-02 14:30:00,76.52,76.7,76.51,76.66,19545.0,76.4032,76.5829,76.3932,76.543,19545.0
2025-05-02 14:40:00,76.64,76.66,76.15,76.15,15391.0,76.523,76.543,76.0338,76.0338,15391.0
2025-05-02 14:50:00,76.14,76.17,76.0,76.07,24188.0,76.0238,76.0537,75.884,75.9539,24188.0
2025-05-02 15:00:00,76.06,76.13,75.9,76.08,18718.0,75.9439,76.0138,75.7841,75.9639,18718.0
2025-05-02 15:10:00,76.08,76.12,75.85,76.07,21625.0,75.9639,76.0038,75.7342,75.9539,21625.0
2025-05-02 15:20:00,76.06,76.23,75.99,76.17,21148.0,75.9439,76.1136,75.874,76.0537,21148.0
2025-05-02 15:30:00,76.13,76.17,75.95,76.01,33262.0,76.0138,76.0537,75.8341,75.894,33262.0
2025-05-02 15:40:00,76.04,76.1,75.68,75.7,42197.0,75.9239,75.9838,75.5645,75.5844,42197.0
2025-05-02 15:50:00,75.72,76.0,75.56,75.84,256945.0,75.6044,75.884,75.4447,75.7242,256945.0
2025-05-05 09:30:00,75.46,76.38,75.34,76.03,51569.0,75.3448,76.2634,75.225,75.9139,51569.0
2025-05-05 09:40:00,76.02,76.02,75.6,75.67,19080.0,75.904,75.904,75.4846,75.5545,19080.0
2025-05-05 09:50:00,75.72,75.83,75.44,75.66,17796.0,75.6044,75.7142,75.3248,75.5445,17796.0
2025-05-05 10:00:00,75.69,76.19,75.67,75.81,20556.0,75.5745,76.0737,75.5545,75.6943,20556.0
2025-05-05 10:10:00,75.79,75.84,75.52,75.78,15717.0,75.6743,75.7242,75.4047,75.6643,15717.0
2025-05-05 10:20:00,75.8,75.81,75.46,75.73,9854.0,75.6843,75.6943,75.3448,75.6144,9854.0
2025-05-05 10:30:00,75.79,75.84,75.45,75.68,15249.0,75.6743,75.7242,75.3348,75.5645,15249.0
2025-05-05 10:40:00,75.65,75.74,75.53,75.53,8263.0,75.5345,75.6244,75.4147,75.4147,8263.0
2025-05-05 10:50:00,75.57,75.64,75.44,75.62,9809.0,75.4546,75.5245,75.3248,75.5046,9809.0
2025-05-05 11:00:00,75.61,75.77,75.58,75.63,15063.0,75.4946,75.6543,75.4646,75.5145,15063.0
2025-05-05 11:10:00,75.66,75.73,75.46,75.5,7439.0,75.5445,75.6144,75.3448,75.3847,7439.0
2025-05-05 11:20:00,75.54,75.69,75.52,75.62,7872.0,75.4247,75.5745,75.4047,75.5046,7872.0
2025-05-05 11:30:00,75.63,75.64,75.35,75.36,10770.0,75.5145,75.5245,75.235,75.245,10770.0
2025-05-05 11:40:00,75.38,75.52,75.27,75.33,10013.0,75.2649,75.4047,75.1551,75.215,10013.0
2025-05-05 11:50:00,75.35,75.47,75.34,75.36,11775.0,75.235,75.3548,75.225,75.245,11775.0
2025-05-05 12:00:00,75.39,75.54,75.37,75.41,13210.0,75.2749,75.4247,75.2549,75.2949,13210.0
2025-05-05 12:10:00,75.37,75.57,75.32,75.52,9348.0,75.2549,75.4546,75.205,75.4047,9348.0
2025-05-05 12:20:00,75.55,75.62,75.45,75.45,9587.0,75.4347,75.5046,75.3348,75.3348,9587.0
2025-05-05 12:30:00,75.48,75.58,75.42,75.51,11361.0,75.3648,75.4646,75.3049,75.3947,11361.0
2025-05-05 12:40:00,75.53,75.64,75.53,75.62,9321.0,75.4147,75.5245,75.4147,75.5046,9321.0
2025-05-05 12:50:00,75.6,75.71,75.57,75.65,7870.0,75.4846,75.5944,75.4546,75.5345,7870.0
2025-05-05 13:00:00,75.62,75.62,75.53,75.56,9440.0,75.5046,75.5046,75.4147,75.4447,9440.0
2025-05-05 13:10:00,75.58,75.77,75.49,75.52,16896.0,75.4646,75.6543,75.3748,75.4047,16896.0
2025-05-05 13:20:00,75.53,75.62,75.5,75.5,6423.0,75.4147,75.5046,75.3847,75.3847,6423.0
2025-05-05 13:30:00,75.55,75.82,75.54,75.78,28705.0,75.4347,75.7043,75.4247,75.6643,28705.0
2025-05-05 13:40:00,75.79,75.96,75.79,75.95,9733.0,75.6743,75.844,75.6743,75.8341,9733.0
2025-05-05 13:50:00,75.94,76.01,75.86,75.88,11315.0,75.8241,75.894,75.7442,75.7642,11315.0
2025-05-05 14:00:00,75.86,76.16,75.82,76.12,13570.0,75.7442,76.0437,75.7043,76.0038,13570.0
2025-05-05 14:10:00,76.12,76.2,76.07,76.07,9833.0,76.0038,76.0837,75.9539,75.9539,9833.0
2025-05-05 14:20:00,76.08,76.17,76.07,76.17,11951.0,75.9639,76.0537,75.9539,76.0537,11951.0
2025-05-05 14:30:00,76.15,76.27,76.15,76.23,16747.0,76.0338,76.1536,76.0338,76.1136,16747.0
2025-05-05 14:40:00,76.23,76.29,76.18,76.19,11771.0,76.1136,76.1735,76.0637,76.0737,11771.0
2025-05-05 14:50:00,76.21,76.21,75.98,75.98,13748.0,76.0937,76.0937,75.864,75.864,13748.0
2025-05-05 15:00:00,75.95,75.95,75.79,75.82,13698.0,75.8341,75.8341,75.6743,75.7043,13698.0
2025-05-05 15:10:00,75.85,75.94,75.8,75.88,18861.0,75.7342,75.8241,75.6843,75.7642,18861.0
2025-05-05 15:20:00,75.83,75.85,75.58,75.59,17624.0,75.7142,75.7342,75.4646,75.4746,17624.0
2025-05-05 15:30:00,75.59,75.77,75.59,75.73,31194.0,75.4746,75.6543,75.4746,75.6144,31194.0
2025-05-05 15:40:00,75.71,75.81,75.5,75.56,36811.0,75.5944,75.6943,75.3847,75.4447,36811.0
2025-05-05 15:50:00,75.6,75.73,75.33,75.44,233984.0,75.4846,75.6144,75.215,75.3248,233984.0
2025-05-06 09:30:00,74.35,74.74,74.1,74.65,37622.0,74.2365,74.6259,73.9869,74.536,37622.0
2025-05-06 09:40:00,74.7,74.7,74.25,74.25,27591.0,74.586,74.586,74.1367,74.1367,27591.0
2025-05-06 09:50:00,74.16,74.29,73.97,74.25,21235.0,74.0468,74.1766,73.8571,74.1367,21235.0
2025-05-06 10:00:00,74.25,74.47,74.07,74.2,24863.0,74.1367,74.3563,73.9569,74.0867,24863.0
2025-05-06 10:10:00,74.19,74.53,74.17,74.51,12501.0,74.0767,74.4162,74.0568,74.3963,12501.0
2025-05-06 10:20:00,74.5,74.59,74.37,74.48,14610.0,74.3863,74.4761,74.2565,74.3663,14610.0
2025-05-06 10:30:00,74.51,74.54,74.19,74.45,17445.0,74.3963,74.4262,74.0767,74.3364,17445.0
2025-05-06 10:40:00,74.49,74.54,74.33,74.44,15637.0,74.3763,74.4262,74.2165,74.3264,15637.0
2025-05-06 10:50:00,74.42,74.42,74.12,74.16,12088.0,74.3064,74.3064,74.0069,74.0468,12088.0
2025-05-06 11:00:00,74.19,74.28,73.94,73.95,28619.0,74.0767,74.1666,73.8271,73.8371,28619.0
2025-05-06 11:10:00,73.97,74.09,73.9,74.06,15722.0,73.8571,73.9769,73.7872,73.9469,15722.0
2025-05-06 11:20:00,74.07,74.25,74.02,74.25,13971.0,73.9569,74.1367,73.907,74.1367,13971.0
2025-05-06 11:30:00,74.27,74.42,74.05,74.42,33259.0,74.1566,74.3064,73.937,74.3064,33259.0
2025-05-06 11:40:00,74.43,74.55,74.29,74.53,13364.0,74.3164,74.4362,74.1766,74.4162,13364.0
2025-05-06 11:50:00,74.54,74.55,74.33,74.39,11761.0,74.4262,74.4362,74.2165,74.2764,11761.0
2025-05-06 12:00:00,74.41,74.53,74.33,74.33,12073.0,74.2964,74.4162,74.2165,74.2165,12073.0
2025-05-06 12:10:00,74.33,75.03,74.24,74.74,16473.0,74.2165,74.9155,74.1267,74.6259,16473.0
2025-05-06 12:20:00,74.78,74.78,74.43,74.58,19027.0,74.6658,74.6658,74.3164,74.4662,19027.0
2025-05-06 12:30:00,74.59,74.75,74.57,74.65,16491.0,74.4761,74.6359,74.4562,74.536,16491.0
2025-05-06 12:40:00,74.62,74.66,74.29,74.36,10096.0,74.5061,74.546,74.1766,74.2465,10096.0
2025-05-06 12:50:00,74.36,74.36,74.0,74.0,8850.0,74.2465,74.2465,73.887,73.887,8850.0
2025-05-06 13:00:00,74.04,74.29,74.04,74.15,19637.0,73.927,74.1766,73.927,74.0368,19637.0
2025-05-06 13:10:00,74.17,74.2,74.0,74.05,14003.0,74.0568,74.0867,73.887,73.937,14003.0
2025-05-06 13:20:00,74.03,74.03,73.79,73.89,20248.0,73.917,73.917,73.6774,73.7772,20248.0
2025-05-06 13:30:00,73.89,74.19,73.89,74.09,15506.0,73.7772,74.0767,73.7772,73.9769,15506.0
2025-05-06 13:40:00,74.05,74.05,73.87,73.9,12039.0,73.937,73.937,73.7572,73.7872,12039.0
2025-05-06 13:50:00,73.91,74.0,73.74,73.81,15191.0,73.7972,73.887,73.6274,73.6973,15191.0
2025-05-06 14:00:00,73.78,73.96,73.76,73.96,18549.0,73.6674,73.8471,73.6474,73.8471,18549.0
2025-05-06 14:10:00,73.96,73.97,73.74,73.94,19808.0,73.8471,73.8571,73.6274,73.8271,19808.0
2025-05-06 14:20:00,73.98,74.21,73.95,74.15,10588.0,73.8671,74.0967,73.8371,74.0368,10588.0
2025-05-06 14:30:00,74.12,74.24,74.06,74.16,19283.0,74.0069,74.1267,73.9469,74.0468,19283.0
2025-05-06 14:40:00,74.19,74.31,74.17,74.31,13768.0,74.0767,74.1966,74.0568,74.1966,13768.0
2025-05-06 14:50:00,74.27,74.41,74.23,74.41,15596.0,74.1566,74.2964,74.1167,74.2964,15596.0
2025-05-06 15:00:00,74.36,74.43,74.29,74.31,15152.0,74.2465,74.3164,74.1766,74.1966,15152.0
2025-05-06 15:10:00,74.33,74.47,74.25,74.33,18706.0,74.2165,74.3563,74.1367,74.2165,18706.0
2025-05-06 15:20:00,74.33,74.39,74.22,74.34,15677.0,74.2165,74.2764,74.1067,74.2265,15677.0
2025-05-06 15:30:00,74.36,74.58,74.34,74.51,45620.0,74.2465,74.4662,74.2265,74.3963,45620.0
2025-05-06 15:40:00,74.51,74.76,74.44,74.72,51311.0,74.3963,74.6459,74.3264,74.6059,51311.0
2025-05-06 15:50:00,74.69,74.72,74.03,74.1,295359.0,74.576,74.6059,73.917,73.9869,295359.0
2025-05-07 09:30:00,74.07,74.59,73.8,74.09,41682.0,73.9569,74.4761,73.6873,73.9769,41682.0
2025-05-07 09:40:00,74.11,74.46,74.1,74.19,18767.0,73.9969,74.3463,73.9869,74.0767,18767.0
2025-05-07 09:50:00,74.21,74.38,74.16,74.25,8793.0,74.0967,74.2665,74.0468,74.1367,8793.0
2025-05-07 10:00:00,74.26,74.41,74.06,74.2,15618.0,74.1466,74.2964,73.9469,74.0867,15618.0
2025-05-07 10:10:00,74.17,74.22,73.89,73.91,23303.0,74.0568,74.1067,73.7772,73.7972,23303.0
2025-05-07 10:20:00,73.87,74.09,73.75,74.09,14793.0,73.7572,73.9769,73.6374,73.9769,14793.0
2025-05-07 10:30:00,74.04,74.27,74.04,74.17,20784.0,73.927,74.1566,73.927,74.0568,20784.0
2025-05-07 10:40:00,74.15,74.22,74.02,74.09,19474.0,74.0368,74.1067,73.907,73.9769,19474.0
2025-05-07 10:50:00,74.09,74.1,73.75,73.89,18147.0,73.9769,73.9869,73.6374,73.7772,18147.0
2025-05-07 11:00:00,73.87,73.92,73.73,73.83,13879.0,73.7572,73.8072,73.6174,73.7173,13879.0
2025-05-07 11:10:00,73.86,73.98,73.73,73.96,20994.0,73.7473,73.8671,73.6174,73.8471,20994.0
2025-05-07 11:20:00,73.95,74.2,73.84,74.01,25029.0,73.8371,74.0867,73.7273,73.897,25029.0
2025-05-07 11:30:00,74.0,74.23,74.0,74.15,16725.0,73.887,74.1167,73.887,74.0368,16725.0
2025-05-07 11:40:00,74.17,74.23,74.1,74.15,8712.0,74.0568,74.1167,73.9869,74.0368,8712.0
2025-05-07 11:50:00,74.15,74.44,74.15,74.35,10205.0,74.0368,74.3264,74.0368,74.2365,10205.0
2025-05-07 12:00:00,74.36,74.36,74.19,74.26,10244.0,74.2465,74.2465,74.0767,74.1466,10244.0
2025-05-07 12:10:00,74.25,74.35,74.2,74.23,11670.0,74.1367,74.2365,74.0867,74.1167,11670.0
2025-05-07 12:20:00,74.23,74.23,73.82,73.83,15645.0,74.1167,74.1167,73.7073,73.7173,15645.0
2025-05-07 12:30:00,73.87,73.95,73.75,73.88,12811.0,73.7572,73.8371,73.6374,73.7672,12811.0
2025-05-07 12:40:00,73.89,74.24,73.88,74.23,12902.0,73.7772,74.1267,73.7672,74.1167,12902.0
2025-05-07 12:50:00,74.27,74.46,74.24,74.3,16085.0,74.1566,74.3463,74.1267,74.1866,16085.0
2025-05-07 13:00:00,74.29,74.46,74.27,74.4,9725.0,74.1766,74.3463,74.1566,74.2864,9725.0
2025-05-07 13:10:00,74.44,74.53,74.38,74.38,7394.0,74.3264,74.4162,74.2665,74.2665,7394.0
2025-05-07 13:20:00,74.36,74.38,74.2,74.22,8982.0,74.2465,74.2665,74.0867,74.1067,8982.0
2025-05-07 13:30:00,74.25,74.29,74.05,74.13,9401.0,74.1367,74.1766,73.937,74.0168,9401.0
2025-05-07 13:40:00,74.13,74.21,74.12,74.14,10378.0,74.0168,74.0967,74.0069,74.0268,10378.0
2025-05-07 13:50:00,74.14,74.16,73.7,73.78,22063.0,74.0268,74.0468,73.5875,73.6674,22063.0
2025-05-07 14:00:00,73.83,74.07,73.27,73.34,27268.0,73.7173,73.9569,73.1582,73.228,27268.0
2025-05-07 14:10:00,73.35,73.59,73.11,73.52,28013.0,73.238,73.4777,72.9984,73.4078,28013.0
2025-05-07 14:20:00,73.57,73.93,73.57,73.89,10865.0,73.4577,73.8171,73.4577,73.7772,10865.0
2025-05-07 14:30:00,73.88,74.13,73.75,74.09,19509.0,73.7672,74.0168,73.6374,73.9769,19509.0
2025-05-07 14:40:00,74.08,74.25,73.76,73.86,24589.0,73.9669,74.1367,73.6474,73.7473,24589.0
2025-05-07 14:50:00,73.9,74.4,73.74,74.3,24513.0,73.7872,74.2864,73.6274,74.1866,24513.0
2025-05-07 15:00:00,74.3,74.3,74.02,74.23,14462.0,74.1866,74.1866,73.907,74.1167,14462.0
2025-05-07 15:10:00,74.26,74.29,74.01,74.19,28959.0,74.1466,74.1766,73.897,74.0767,28959.0
2025-05-07 15:20:00,74.21,74.22,73.71,73.76,33655.0,74.0967,74.1067,73.5975,73.6474,33655.0
2025-05-07 15:30:00,73.72,74.14,73.71,74.13,34579.0,73.6075,74.0268,73.5975,74.0168,34579.0
2025-05-07 15:40:00,74.12,75.48,74.02,74.91,131158.0,74.0069,75.3648,73.907,74.7956,131158.0
2025-05-07 15:50:00,74.81,75.34,74.4,75.09,511540.0,74.6958,75.225,74.2864,74.9754,511540.0
2025-05-08 09:30:00,76.21,76.37,75.88,76.07,98800.0,76.0937,76.2534,75.7642,75.9539,98800.0
2025-05-08 09:40:00,76.1,76.18,75.69,75.73,22615.0,75.9838,76.0637,75.5745,75.6144,22615.0
2025-05-08 09:50:00,75.74,75.92,75.62,75.82,24113.0,75.6244,75.8041,75.5046,75.7043,24113.0
2025-05-08 10:00:00,75.85,76.15,75.73,76.02,31882.0,75.7342,76.0338,75.6144,75.904,31882.0
2025-05-08 10:10:00,75.98,75.99,75.6,75.66,30360.0,75.864,75.874,75.4846,75.5445,30360.0
2025-05-08 10:20:00,75.65,76.15,75.61,76.14,37475.0,75.5345,76.0338,75.4946,76.0238,37475.0
2025-05-08 10:30:00,76.17,76.45,76.16,76.28,34156.0,76.0537,76.3333,76.0437,76.1636,34156.0
2025-05-08 10:40:00,76.25,76.33,76.1,76.11,22837.0,76.1336,76.2135,75.9838,75.9938,22837.0
2025-05-08 10:50:00,76.11,76.44,75.75,75.88,26972.0,75.9938,76.3233,75.6344,75.7642,26972.0
2025-05-08 11:00:00,75.85,76.19,75.85,76.19,18685.0,75.7342,76.0737,75.7342,76.0737,18685.0
2025-05-08 11:10:00,76.19,76.22,76.09,76.17,21863.0,76.0737,76.1036,75.9738,76.0537,21863.0
2025-05-08 11:20:00,76.15,76.91,76.09,76.61,55880.0,76.0338,76.7926,75.9738,76.4931,55880.0
2025-05-08 11:30:00,76.62,77.02,76.45,76.99,29743.0,76.503,76.9024,76.3333,76.8725,29743.0
2025-05-08 11:40:00,77.02,77.54,77.01,77.5,41268.0,76.9024,77.4216,76.8924,77.3817,41268.0
2025-05-08 11:50:00,77.5,77.5,77.07,77.08,45804.0,77.3817,77.3817,76.9524,76.9623,45804.0
2025-05-08 12:00:00,77.05,77.32,77.04,77.26,22793.0,76.9324,77.202,76.9224,77.1421,22793.0
2025-05-08 12:10:00,77.28,77.67,77.21,77.57,23559.0,77.162,77.5514,77.0921,77.4516,23559.0
2025-05-08 12:20:00,77.57,77.59,77.25,77.29,34067.0,77.4516,77.4716,77.1321,77.172,34067.0
2025-05-08 12:30:00,77.33,77.65,77.31,77.6,18385.0,77.212,77.5315,77.192,77.4815,18385.0
2025-05-08 12:40:00,77.6,78.01,77.6,78.01,48721.0,77.4815,77.8909,77.4815,77.8909,48721.0
2025-05-08 12:50:00,77.99,78.03,77.87,77.93,27541.0,77.8709,77.9109,77.7511,77.811,27541.0
2025-05-08 13:00:00,77.94,77.98,77.8,77.92,16589.0,77.821,77.861,77.6812,77.8011,16589.0
2025-05-08 13:10:00,77.9,77.92,77.53,77.58,26333.0,77.7811,77.8011,77.4116,77.4616,26333.0
2025-05-08 13:20:00,77.55,77.67,77.39,77.57,21792.0,77.4316,77.5514,77.2719,77.4516,21792.0
2025-05-08 13:30:00,77.55,77.66,77.28,77.36,23103.0,77.4316,77.5415,77.162,77.2419,23103.0
2025-05-08 13:40:00,77.37,77.47,77.18,77.32,21932.0,77.2519,77.3517,77.0622,77.202,21932.0
2025-05-08 13:50:00,77.31,77.42,77.12,77.13,24236.0,77.192,77.3018,77.0023,77.0123,24236.0
2025-05-08 14:00:00,77.09,77.21,76.98,77.09,25298.0,76.9723,77.0921,76.8625,76.9723,25298.0
2025-05-08 14:10:00,77.05,77.28,76.97,77.27,20529.0,76.9324,77.162,76.8525,77.152,20529.0
2025-05-08 14:20:00,77.28,77.4,77.23,77.25,22697.0,77.162,77.2818,77.1121,77.1321,22697.0
2025-05-08 14:30:00,77.29,77.56,77.28,77.44,13607.0,77.172,77.4416,77.162,77.3218,13607.0
2025-05-08 14:40:00,77.46,77.58,77.3,77.3,21447.0,77.3418,77.4616,77.182,77.182,21447.0
2025-05-08 14:50:00,77.28,77.36,77.22,77.3,37193.0,77.162,77.2419,77.1021,77.182,37193.0
2025-05-08 15:00:00,77.27,77.47,77.18,77.43,24344.0,77.152,77.3517,77.0622,77.3118,24344.0
2025-05-08 15:10:00,77.4,77.48,77.35,77.44,26473.0,77.2818,77.3617,77.2319,77.3218,26473.0
2025-05-08 15:20:00,77.45,77.7,77.45,77.63,29517.0,77.3318,77.5814,77.3318,77.5115,29517.0
2025-05-08 15:30:00,77.63,77.72,77.48,77.48,34246.0,77.5115,77.6014,77.3617,77.3617,34246.0
2025-05-08 15:40:00,77.48,77.49,77.22,77.25,34168.0,77.3617,77.3717,77.1021,77.1321,34168.0
2025-05-08 15:50:00,77.24,77.37,76.72,76.84,232942.0,77.1221,77.2519,76.6029,76.7227,232942.0
2025-05-09 09:30:00,77.28,78.38,77.21,77.71,47337.0,77.162,78.2604,77.0921,77.5914,47337.0
2025-05-09 09:40:00,77.77,78.07,77.61,77.74,26155.0,77.6513,77.9508,77.4915,77.6213,26155.0
2025-05-09 09:50:00,77.74,77.84,77.53,77.6,44207.0,77.6213,77.7212,77.4116,77.4815,44207.0
2025-05-09 10:00:00,77.55,77.87,77.5,77.7,34127.0,77.4316,77.7511,77.3817,77.5814,34127.0
2025-05-09 10:10:00,77.71,77.89,77.38,77.38,27141.0,77.5914,77.7711,77.2619,77.2619,27141.0
2025-05-09 10:20:00,77.38,77.43,76.83,76.88,22896.0,77.2619,77.3118,76.7127,76.7626,22896.0
2025-05-09 10:30:00,76.85,77.22,76.8,76.9,37092.0,76.7327,77.1021,76.6828,76.7826,37092.0
2025-05-09 10:40:00,76.9,77.28,76.87,77.24,17995.0,76.7826,77.162,76.7527,77.1221,17995.0
2025-05-09 10:50:00,77.24,77.28,77.02,77.16,12367.0,77.1221,77.162,76.9024,77.0422,12367.0
2025-05-09 11:00:00,77.14,77.38,77.11,77.38,8811.0,77.0222,77.2619,76.9923,77.2619,8811.0
2025-05-09 11:10:00,77.41,77.44,77.23,77.23,18298.0,77.2918,77.3218,77.1121,77.1121,18298.0
2025-05-09 11:20:00,77.21,77.21,76.96,77.09,9746.0,77.0921,77.0921,76.8425,76.9723,9746.0
2025-05-09 11:30:00,77.08,77.14,76.91,77.05,17002.0,76.9623,77.0222,76.7926,76.9324,17002.0
2025-05-09 11:40:00,77.06,77.07,76.88,76.9,15382.0,76.9424,76.9524,76.7626,76.7826,15382.0
2025-05-09 11:50:00,76.89,77.1,76.89,77.09,11689.0,76.7726,76.9823,76.7726,76.9723,11689.0
2025-05-09 12:00:00,77.09,77.17,76.81,76.81,16441.0,76.9723,77.0522,76.6927,76.6927,16441.0
2025-05-09 12:10:00,76.83,76.95,76.71,76.87,11872.0,76.7127,76.8325,76.5929,76.7527,11872.0
2025-05-09 12:20:00,76.87,76.99,76.8,76.82,7956.0,76.7527,76.8725,76.6828,76.7027,7956.0
2025-05-09 12:30:00,76.79,77.07,76.78,76.92,12553.0,76.6728,76.9524,76.6628,76.8026,12553.0
2025-05-09 12:40:00,76.92,76.96,76.82,76.84,10967.0,76.8026,76.8425,76.7027,76.7227,10967.0
2025-05-09 12:50:00,76.85,77.01,76.79,76.8,34466.0,76.7327,76.8924,76.6728,76.6828,34466.0
2025-05-09 13:00:00,76.79,76.98,76.79,76.98,11188.0,76.6728,76.8625,76.6728,76.8625,11188.0
2025-05-09 13:10:00,76.98,77.15,76.96,77.12,10074.0,76.8625,77.0322,76.8425,77.0023,10074.0
2025-05-09 13:20:00,77.09,77.18,76.81,77.11,23322.0,76.9723,77.0622,76.6927,76.9923,23322.0
2025-05-09 13:30:00,77.16,77.26,77.05,77.25,12150.0,77.0422,77.1421,76.9324,77.1321,12150.0
2025-05-09 13:40:00,77.24,77.38,77.21,77.32,9975.0,77.1221,77.2619,77.0921,77.202,9975.0
2025-05-09 13:50:00,77.29,77.29,77.16,77.25,11672.0,77.172,77.172,77.0422,77.1321,11672.0
2025-05-09 14:00:00,77.27,77.43,77.21,77.33,13853.0,77.152,77.3118,77.0921,77.212,13853.0
2025-05-09 14:10:00,77.33,77.47,77.23,77.23,14485.0,77.212,77.3517,77.1121,77.1121,14485.0
2025-05-09 14:20:00,77.2,77.31,77.2,77.24,10259.0,77.0822,77.192,77.0822,77.1221,10259.0
2025-05-09 14:30:00,77.25,77.33,77.19,77.22,15542.0,77.1321,77.212,77.0722,77.1021,15542.0
2025-05-09 14:40:00,77.25,77.27,77.13,77.17,16042.0,77.1321,77.152,77.0123,77.0522,16042.0
2025-05-09 14:50:00,77.17,77.33,77.16,77.31,17661.0,77.0522,77.212,77.0422,77.192,17661.0
2025-05-09 15:00:00,77.32,77.63,77.25,77.56,35957.0,77.202,77.5115,77.1321,77.4416,35957.0
2025-05-09 15:10:00,77.56,77.72,77.51,77.54,64397.0,77.4416,77.6014,77.3917,77.4216,64397.0
2025-05-09 15:20:00,77.54,77.56,77.27,77.54,47033.0,77.4216,77.4416,77.152,77.4216,47033.0
2025-05-09 15:30:00,77.54,77.57,77.28,77.55,55973.0,77.4216,77.4516,77.162,77.4316,55973.0
2025-05-09 15:40:00,77.55,77.63,77.32,77.34,51681.0,77.4316,77.5115,77.202,77.2219,51681.0
2025-05-09 15:50:00,77.38,77.56,77.26,77.45,195989.0,77.2619,77.4416,77.1421,77.3318,195989.0
2025-05-12 09:30:00,83.07,83.35,82.11,82.44,114339.0,82.9432,83.2228,81.9847,82.3142,114339.0
2025-05-12 09:40:00,82.45,82.62,81.77,81.86,71179.0,82.3241,82.4939,81.6452,81.735,71179.0
2025-05-12 09:50:00,81.84,82.27,81.65,81.77,77930.0,81.7151,82.1444,81.5254,81.6452,77930.0
2025-05-12 10:00:00,81.79,82.7,81.7,82.6,80828.0,81.6651,82.5738,81.5753,82.4739,80828.0
2025-05-12 10:10:00,82.54,82.95,82.5,82.67,65726.0,82.414,82.8234,82.3741,82.5438,65726.0
2025-05-12 10:20:00,82.73,82.86,82.19,82.23,33170.0,82.6037,82.7335,82.0645,82.1045,33170.0
2025-05-12 10:30:00,82.3,82.36,81.87,82.09,28755.0,82.1744,82.2343,81.745,81.9647,28755.0
2025-05-12 10:40:00,82.15,82.67,82.14,82.45,30074.0,82.0246,82.5438,82.0146,82.3241,30074.0
2025-05-12 10:50:00,82.48,82.53,82.03,82.18,30699.0,82.3541,82.404,81.9048,82.0546,30699.0
2025-05-12 11:00:00,82.2,82.75,82.06,82.62,71759.0,82.0745,82.6237,81.9347,82.4939,71759.0
2025-05-12 11:10:00,82.64,83.1,82.64,82.87,45464.0,82.5138,82.9731,82.5138,82.7435,45464.0
2025-05-12 11:20:00,82.88,82.96,82.63,82.65,32751.0,82.7535,82.8334,82.5039,82.5238,32751.0
2025-05-12 11:30:00,82.7,83.04,82.65,82.88,37220.0,82.5738,82.9132,82.5238,82.7535,37220.0
2025-05-12 11:40:00,82.84,82.98,82.7,82.89,25360.0,82.7135,82.8533,82.5738,82.7635,25360.0
2025-05-12 11:50:00,82.83,82.86,82.65,82.67,22413.0,82.7036,82.7335,82.5238,82.5438,22413.0
2025-05-12 12:00:00,82.67,82.94,82.59,82.94,25206.0,82.5438,82.8134,82.4639,82.8134,25206.0
2025-05-12 12:10:00,82.94,83.34,82.91,83.2,48996.0,82.8134,83.2128,82.7834,83.073,48996.0
2025-05-12 12:20:00,83.17,83.28,83.0,83.04,23361.0,83.043,83.1529,82.8733,82.9132,23361.0
2025-05-12 12:30:00,83.05,83.3,83.0,83.2,17547.0,82.9232,83.1728,82.8733,83.073,17547.0
2025-05-12 12:40:00,83.2,83.44,83.18,83.44,23644.0,83.073,83.3126,83.053,83.3126,23644.0
2025-05-12 12:50:00,83.46,83.55,83.39,83.49,30767.0,83.3326,83.4225,83.2627,83.3626,30767.0
2025-05-12 13:00:00,83.47,83.73,83.34,83.69,67639.0,83.3426,83.6022,83.2128,83.5622,67639.0
2025-05-12 13:10:00,83.68,83.77,83.41,83.55,48021.0,83.5523,83.6421,83.2827,83.4225,48021.0
2025-05-12 13:20:00,83.54,83.54,83.14,83.41,28627.0,83.4125,83.4125,83.0131,83.2827,28627.0
2025-05-12 13:30:00,83.47,83.73,83.13,83.23,44177.0,83.3426,83.6022,83.0031,83.1029,44177.0
2025-05-12 13:40:00,83.26,83.29,83.09,83.29,14939.0,83.1329,83.1629,82.9632,83.1629,14939.0
2025-05-12 13:50:00,83.29,83.46,83.19,83.19,22745.0,83.1629,83.3326,83.063,83.063,22745.0
2025-05-12 14:00:00,83.22,83.29,83.09,83.12,30818.0,83.093,83.1629,82.9632,82.9931,30818.0
2025-05-12 14:10:00,83.13,83.39,83.04,83.37,27344.0,83.0031,83.2627,82.9132,83.2427,27344.0
2025-05-12 14:20:00,83.37,83.38,83.21,83.29,19961.0,83.2427,83.2527,83.083,83.1629,19961.0
2025-05-12 14:30:00,83.33,83.42,83.27,83.35,32420.0,83.2028,83.2927,83.1429,83.2228,32420.0
2025-05-12 14:40:00,83.33,83.34,83.1,83.12,26101.0,83.2028,83.2128,82.9731,82.9931,26101.0
2025-05-12 14:50:00,83.12,83.14,82.88,82.9,26870.0,82.9931,83.0131,82.7535,82.7735,26870.0
2025-05-12 15:00:00,82.94,83.22,82.85,83.19,29035.0,82.8134,83.093,82.7235,83.063,29035.0
2025-05-12 15:10:00,83.18,83.18,82.86,82.88,28942.0,83.053,83.053,82.7335,82.7535,28942.0
2025-05-12 15:20:00,82.85,82.89,82.61,82.69,54350.0,82.7235,82.7635,82.4839,82.5638,54350.0
2025-05-12 15:30:00,82.66,82.74,82.53,82.61,69214.0,82.5338,82.6137,82.404,82.4839,69214.0
2025-05-12 15:40:00,82.61,82.61,82.35,82.41,80448.0,82.4839,82.4839,82.2243,82.2842,80448.0
2025-05-12 15:50:00,82.43,83.16,82.42,83.05,510991.0,82.3042,83.0331,82.2942,82.9232,510991.0
2025-05-13 09:30:00,83.01,84.09,82.95,84.08,56416.0,82.8833,83.9616,82.8234,83.9516,56416.0
2025-05-13 09:40:00,84.09,84.19,83.75,83.89,21189.0,83.9616,84.0615,83.6222,83.7619,21189.0
2025-05-13 09:50:00,83.91,84.34,83.91,84.09,28709.0,83.7819,84.2113,83.7819,83.9616,28709.0
2025-05-13 10:00:00,84.12,84.48,84.05,84.24,20948.0,83.9916,84.351,83.9217,84.1114,20948.0
2025-05-13 10:10:00,84.21,84.36,83.98,84.18,24335.0,84.0815,84.2312,83.8518,84.0515,24335.0
2025-05-13 10:20:00,84.17,84.21,83.8,83.98,29404.0,84.0415,84.0815,83.6721,83.8518,29404.0
2025-05-13 10:30:00,83.97,84.35,83.88,84.28,24511.0,83.8418,84.2212,83.752,84.1513,24511.0
2025-05-13 10:40:00,84.25,84.27,83.82,83.91,12088.0,84.1214,84.1414,83.692,83.7819,12088.0
2025-05-13 10:50:00,83.9,84.54,83.9,84.52,41493.0,83.7719,84.4109,83.7719,84.391,41493.0
2025-05-13 11:00:00,84.51,84.81,84.4,84.6,23699.0,84.381,84.6805,84.2712,84.4709,23699.0
2025-05-13 11:10:00,84.64,85.05,84.6,84.79,104739.0,84.5108,84.9202,84.4709,84.6606,104739.0
2025-05-13 11:20:00,84.83,85.05,84.7,84.86,59979.0,84.7005,84.9202,84.5707,84.7305,59979.0
2025-05-13 11:30:00,84.86,85.3,84.86,85.3,45335.0,84.7305,85.1698,84.7305,85.1698,45335.0
2025-05-13 11:40:00,85.32,85.55,85.23,85.5,31711.0,85.1898,85.4194,85.0999,85.3695,31711.0
2025-05-13 11:50:00,85.48,85.63,85.44,85.48,30319.0,85.3495,85.4993,85.3096,85.3495,30319.0
2025-05-13 12:00:00,85.47,85.47,84.93,84.99,20277.0,85.3395,85.3395,84.8004,84.8603,20277.0
2025-05-13 12:10:00,84.91,85.33,84.89,85.22,20621.0,84.7804,85.1997,84.7604,85.0899,20621.0
2025-05-13 12:20:00,85.16,85.31,85.08,85.15,14995.0,85.03,85.1798,84.9501,85.02,14995.0
2025-05-13 12:30:00,85.06,85.22,84.9,85.17,17587.0,84.9302,85.0899,84.7704,85.04,17587.0
2025-05-13 12:40:00,85.15,85.37,85.1,85.35,13050.0,85.02,85.2397,84.9701,85.2197,13050.0
2025-05-13 12:50:00,85.33,85.4,85.07,85.12,18298.0,85.1997,85.2696,84.9401,84.9901,18298.0
2025-05-13 13:00:00,85.13,85.16,84.93,84.97,18241.0,85.0,85.03,84.8004,84.8403,18241.0
2025-05-13 13:10:00,84.98,85.07,84.87,85.01,15849.0,84.8503,84.9401,84.7404,84.8802,15849.0
2025-05-13 13:20:00,85.0,85.02,84.89,84.97,12166.0,84.8702,84.8902,84.7604,84.8403,12166.0
2025-05-13 13:30:00,84.98,85.17,84.81,84.87,15503.0,84.8503,85.04,84.6805,84.7404,15503.0
2025-05-13 13:40:00,84.88,84.91,84.76,84.87,9713.0,84.7504,84.7804,84.6306,84.7404,9713.0
2025-05-13 13:50:00,84.88,84.94,84.6,84.6,15095.0,84.7504,84.8103,84.4709,84.4709,15095.0
2025-05-13 14:00:00,84.63,84.76,84.51,84.65,16994.0,84.5008,84.6306,84.381,84.5208,16994.0
2025-05-13 14:10:00,84.68,84.99,84.68,84.98,25597.0,84.5507,84.8603,84.5507,84.8503,25597.0
2025-05-13 14:20:00,84.98,85.18,84.98,85.08,27497.0,84.8503,85.05,84.8503,84.9501,27497.0
2025-05-13 14:30:00,85.09,85.09,84.71,84.85,30421.0,84.9601,84.9601,84.5807,84.7205,30421.0
2025-05-13 14:40:00,84.86,84.87,84.71,84.76,16378.0,84.7305,84.7404,84.5807,84.6306,16378.0
2025-05-13 14:50:00,84.76,85.05,84.69,85.02,28079.0,84.6306,84.9202,84.5607,84.8902,28079.0
2025-05-13 15:00:00,85.04,85.19,84.95,85.15,23021.0,84.9102,85.06,84.8203,85.02,23021.0
2025-05-13 15:10:00,85.13,85.28,85.13,85.25,23578.0,85.0,85.1498,85.0,85.1199,23578.0
2025-05-13 15:20:00,85.23,85.25,84.94,85.0,36505.0,85.0999,85.1199,84.8103,84.8702,36505.0
2025-05-13 15:30:00,85.02,85.05,84.88,84.89,52607.0,84.8902,84.9202,84.7504,84.7604,52607.0
2025-05-13 15:40:00,84.89,85.0,84.76,84.78,52280.0,84.7604,84.8702,84.6306,84.6506,52280.0
2025-05-13 15:50:00,84.81,85.02,84.71,84.87,211933.0,84.6805,84.8902,84.5807,84.7404,211933.0
2025-05-14 09:30:00,85.16,85.85,85.06,85.8,52076.0,85.03,85.7189,84.9302,85.669,52076.0
2025-05-14 09:40:00,85.76,85.83,84.81,85.04,44139.0,85.6291,85.699,84.6805,84.9102,44139.0
2025-05-14 09:50:00,85.1,85.26,84.56,84.89,43759.0,84.9701,85.1298,84.4309,84.7604,43759.0
2025-05-14 10:00:00,84.89,85.41,84.74,85.21,37967.0,84.7604,85.2796,84.6106,85.0799,37967.0
2025-05-14 10:10:00,85.16,85.25,84.95,84.99,29530.0,85.03,85.1199,84.8203,84.8603,29530.0
2025-05-14 10:20:00,85.0,85.27,84.83,85.11,31078.0,84.8702,85.1398,84.7005,84.9801,31078.0
2025-05-14 10:30:00,85.09,85.34,84.99,85.0,45155.0,84.9601,85.2097,84.8603,84.8702,45155.0
2025-05-14 10:40:00,85.0,85.11,84.96,85.03,30430.0,84.8702,84.9801,84.8303,84.9002,30430.0
2025-05-14 10:50:00,85.06,85.2,85.0,85.05,14365.0,84.9302,85.0699,84.8702,84.9202,14365.0
2025-05-14 11:00:00,85.06,85.07,84.59,84.7,38664.0,84.9302,84.9401,84.4609,84.5707,38664.0
2025-05-14 11:10:00,84.7,84.82,84.36,84.54,50593.0,84.5707,84.6905,84.2312,84.4109,50593.0
2025-05-14 11:20:00,84.53,84.64,84.38,84.6,34548.0,84.401,84.5108,84.2512,84.4709,34548.0
2025-05-14 11:30:00,84.55,84.78,84.49,84.78,16553.0,84.4209,84.6506,84.361,84.6506,16553.0
2025-05-14 11:40:00,84.8,84.81,84.63,84.75,12778.0,84.6706,84.6805,84.5008,84.6206,12778.0
2025-05-14 11:50:00,84.73,84.79,84.66,84.7,7512.0,84.6007,84.6606,84.5308,84.5707,7512.0
2025-05-14 12:00:00,84.69,84.77,84.62,84.66,17049.0,84.5607,84.6406,84.4908,84.5308,17049.0
2025-05-14 12:10:00,84.64,84.9,84.64,84.82,18768.0,84.5108,84.7704,84.5108,84.6905,18768.0
2025-05-14 12:20:00,84.8,84.87,84.77,84.8,9836.0,84.6706,84.7404,84.6406,84.6706,9836.0
2025-05-14 12:30:00,84.83,85.07,84.81,84.83,23677.0,84.7005,84.9401,84.6805,84.7005,23677.0
2025-05-14 12:40:00,84.81,84.92,84.78,84.81,27318.0,84.6805,84.7904,84.6506,84.6805,27318.0
2025-05-14 12:50:00,84.81,84.92,84.8,84.87,24846.0,84.6805,84.7904,84.6706,84.7404,24846.0
2025-05-14 13:00:00,84.87,84.91,84.63,84.66,25646.0,84.7404,84.7804,84.5008,84.5308,25646.0
2025-05-14 13:10:00,84.66,84.66,84.27,84.38,30889.0,84.5308,84.5308,84.1414,84.2512,30889.0
2025-05-14 13:20:00,84.38,84.38,84.06,84.26,30582.0,84.2512,84.2512,83.9317,84.1314,30582.0
2025-05-14 13:30:00,84.22,84.43,84.2,84.38,21555.0,84.0914,84.3011,84.0715,84.2512,21555.0
2025-05-14 13:40:00,84.42,84.45,84.23,84.25,11874.0,84.2911,84.3211,84.1014,84.1214,11874.0
2025-05-14 13:50:00,84.21,84.4,84.21,84.33,20762.0,84.0815,84.2712,84.0815,84.2013,20762.0
2025-05-14 14:00:00,84.29,84.3,84.13,84.13,13624.0,84.1613,84.1713,84.0016,84.0016,13624.0
2025-05-14 14:10:00,84.11,84.11,83.94,84.1,15839.0,83.9816,83.9816,83.8119,83.9716,15839.0
2025-05-14 14:20:00,84.06,84.17,83.95,84.02,17873.0,83.9317,84.0415,83.8218,83.8917,17873.0
2025-05-14 14:30:00,84.06,84.29,84.06,84.15,17769.0,83.9317,84.1613,83.9317,84.0215,17769.0
2025-05-14 14:40:00,84.15,84.29,84.1,84.16,36669.0,84.0215,84.1613,83.9716,84.0315,36669.0
2025-05-14 14:50:00,84.15,84.31,84.01,84.05,14144.0,84.0215,84.1813,83.8818,83.9217,14144.0
2025-05-14 15:00:00,84.07,84.07,83.89,83.94,26338.0,83.9417,83.9417,83.7619,83.8119,26338.0
2025-05-14 15:10:00,83.93,84.14,83.93,83.97,24610.0,83.8019,84.0116,83.8019,83.8418,24610.0
2025-05-14 15:20:00,83.97,83.98,83.78,83.84,21147.0,83.8418,83.8518,83.6521,83.712,21147.0
2025-05-14 15:30:00,83.81,83.89,83.66,83.72,39661.0,83.6821,83.7619,83.5323,83.5922,39661.0
2025-05-14 15:40:00,83.7,83.77,83.54,83.76,60258.0,83.5722,83.6421,83.4125,83.6321,60258.0
2025-05-14 15:50:00,83.77,84.36,83.77,84.3,263827.0,83.6421,84.2312,83.6421,84.1713,263827.0
2025-05-15 09:30:00,83.25,83.78,83.13,83.17,34266.0,83.1229,83.6521,83.0031,83.043,34266.0
2025-05-15 09:40:00,83.17,83.17,82.34,82.4,25662.0,83.043,83.043,82.2143,82.2742,25662.0
2025-05-15 09:50:00,82.38,82.88,82.34,82.74,15646.0,82.2542,82.7535,82.2143,82.6137,15646.0
2025-05-15 10:00:00,82.81,83.24,82.7,83.07,18006.0,82.6836,83.1129,82.5738,82.9432,18006.0
2025-05-15 10:10:00,83.09,83.16,82.81,83.16,12357.0,82.9632,83.0331,82.6836,83.0331,12357.0
2025-05-15 10:20:00,83.17,83.19,82.81,82.81,8732.0,83.043,83.063,82.6836,82.6836,8732.0
2025-05-15 10:30:00,82.91,82.92,82.63,82.92,15809.0,82.7834,82.7934,82.5039,82.7934,15809.0
2025-05-15 10:40:00,82.88,83.1,82.85,82.99,17659.0,82.7535,82.9731,82.7235,82.8633,17659.0
2025-05-15 10:50:00,82.96,83.05,82.77,82.87,18758.0,82.8334,82.9232,82.6436,82.7435,18758.0
2025-05-15 11:00:00,82.85,83.01,82.82,82.93,16391.0,82.7235,82.8833,82.6936,82.8034,16391.0
2025-05-15 11:10:00,82.88,83.02,82.84,82.95,18590.0,82.7535,82.8933,82.7135,82.8234,18590.0
2025-05-15 11:20:00,82.92,83.16,82.89,83.12,21339.0,82.7934,83.0331,82.7635,82.9931,21339.0
2025-05-15 11:30:00,83.11,83.28,83.07,83.1,21196.0,82.9831,83.1529,82.9432,82.9731,21196.0
2025-05-15 11:40:00,83.15,83.37,83.11,83.14,31885.0,83.0231,83.2427,82.9831,83.0131,31885.0
2025-05-15 11:50:00,83.12,83.13,82.89,83.06,16334.0,82.9931,83.0031,82.7635,82.9332,16334.0
2025-05-15 12:00:00,83.06,83.25,82.98,83.23,13122.0,82.9332,83.1229,82.8533,83.1029,13122.0
2025-05-15 12:10:00,83.21,83.26,83.09,83.2,14297.0,83.083,83.1329,82.9632,83.073,14297.0
2025-05-15 12:20:00,83.23,83.31,83.13,83.23,12204.0,83.1029,83.1828,83.0031,83.1029,12204.0
2025-05-15 12:30:00,83.24,83.5,83.21,83.45,13575.0,83.1129,83.3725,83.083,83.3226,13575.0
2025-05-15 12:40:00,83.47,83.51,83.35,83.46,14912.0,83.3426,83.3825,83.2228,83.3326,14912.0
2025-05-15 12:50:00,83.48,83.59,83.37,83.5,18217.0,83.3526,83.4624,83.2427,83.3725,18217.0
2025-05-15 13:00:00,83.48,83.53,83.38,83.51,13289.0,83.3526,83.4025,83.2527,83.3825,13289.0
2025-05-15 13:10:00,83.49,83.61,83.41,83.61,12627.0,83.3626,83.4824,83.2827,83.4824,12627.0
2025-05-15 13:20:00,83.64,83.69,83.51,83.64,15684.0,83.5123,83.5622,83.3825,83.5123,15684.0
2025-05-15 13:30:00,83.62,83.64,83.39,83.5,35923.0,83.4924,83.5123,83.2627,83.3725,35923.0
2025-05-15 13:40:00,83.52,83.55,83.3,83.3,12087.0,83.3925,83.4225,83.1728,83.1728,12087.0
2025-05-15 13:50:00,83.27,83.4,83.21,83.21,20758.0,83.1429,83.2727,83.083,83.083,20758.0
2025-05-15 14:00:00,83.2,83.3,83.14,83.21,16908.0,83.073,83.1728,83.0131,83.083,16908.0
2025-05-15 14:10:00,83.21,83.29,82.76,82.77,21799.0,83.083,83.1629,82.6337,82.6436,21799.0
2025-05-15 14:20:00,82.74,82.86,82.69,82.84,9163.0,82.6137,82.7335,82.5638,82.7135,9163.0
2025-05-15 14:30:00,82.87,83.04,82.87,82.87,11921.0,82.7435,82.9132,82.7435,82.7435,11921.0
2025-05-15 14:40:00,82.89,82.99,82.83,82.9,19999.0,82.7635,82.8633,82.7036,82.7735,19999.0
2025-05-15 14:50:00,82.93,82.94,82.71,82.73,10656.0,82.8034,82.8134,82.5837,82.6037,10656.0
2025-05-15 15:00:00,82.73,82.73,82.49,82.5,20181.0,82.6037,82.6037,82.3641,82.3741,20181.0
2025-05-15 15:10:00,82.45,82.73,82.45,82.67,27156.0,82.3241,82.6037,82.3241,82.5438,27156.0
2025-05-15 15:20:00,82.65,82.66,82.37,82.41,19107.0,82.5238,82.5338,82.2443,82.2842,19107.0
2025-05-15 15:30:00,82.45,82.66,82.45,82.59,23545.0,82.3241,82.5338,82.3241,82.4639,23545.0
2025-05-15 15:40:00,82.56,82.75,82.54,82.73,41511.0,82.434,82.6237,82.414,82.6037,41511.0
2025-05-15 15:50:00,82.74,83.15,82.68,83.04,283441.0,82.6137,83.0231,82.5538,82.9132,283441.0
2025-05-16 09:30:00,82.87,82.87,81.78,82.11,59613.0,82.7435,82.7435,81.6552,81.9847,59613.0
2025-05-16 09:40:00,82.08,82.28,81.95,82.27,19949.0,81.9547,82.1544,81.8249,82.1444,19949.0
2025-05-16 09:50:00,82.23,82.41,82.13,82.22,18509.0,82.1045,82.2842,82.0046,82.0945,18509.0
2025-05-16 10:00:00,82.21,82.35,82.0,82.14,19808.0,82.0845,82.2243,81.8748,82.0146,19808.0
2025-05-16 10:10:00,82.18,82.4,82.15,82.28,16427.0,82.0546,82.2742,82.0246,82.1544,16427.0
2025-05-16 10:20:00,82.23,82.33,82.08,82.11,16447.0,82.1045,82.2043,81.9547,81.9847,16447.0
2025-05-16 10:30:00,82.11,82.11,81.89,82.0,15177.0,81.9847,81.9847,81.765,81.8748,15177.0
2025-05-16 10:40:00,82.01,82.01,81.75,81.95,12388.0,81.8848,81.8848,81.6252,81.8249,12388.0
2025-05-16 10:50:00,81.94,81.99,81.83,81.91,15085.0,81.8149,81.8648,81.7051,81.785,15085.0
2025-05-16 11:00:00,81.95,82.11,81.94,81.95,10177.0,81.8249,81.9847,81.8149,81.8249,10177.0
2025-05-16 11:10:00,81.95,82.14,81.95,82.06,13493.0,81.8249,82.0146,81.8249,81.9347,13493.0
2025-05-16 11:20:00,82.05,82.05,81.9,82.03,7292.0,81.9247,81.9247,81.775,81.9048,7292.0
2025-05-16 11:30:00,82.03,82.18,82.02,82.11,10214.0,81.9048,82.0546,81.8948,81.9847,10214.0
2025-05-16 11:40:00,82.16,82.22,82.08,82.14,8299.0,82.0346,82.0945,81.9547,82.0146,8299.0
2025-05-16 11:50:00,82.17,82.26,82.09,82.12,7574.0,82.0446,82.1344,81.9647,81.9946,7574.0
2025-05-16 12:00:00,82.12,82.27,82.09,82.21,14227.0,81.9946,82.1444,81.9647,82.0845,14227.0
2025-05-16 12:10:00,82.17,82.33,82.13,82.31,8634.0,82.0446,82.2043,82.0046,82.1844,8634.0
2025-05-16 12:20:00,82.31,82.43,82.28,82.29,9464.0,82.1844,82.3042,82.1544,82.1644,9464.0
2025-05-16 12:30:00,82.28,82.34,82.22,82.34,8703.0,82.1544,82.2143,82.0945,82.2143,8703.0
2025-05-16 12:40:00,82.36,82.41,82.23,82.29,5476.0,82.2343,82.2842,82.1045,82.1644,5476.0
2025-05-16 12:50:00,82.29,82.41,82.27,82.3,9285.0,82.1644,82.2842,82.1444,82.1744,9285.0
2025-05-16 13:00:00,82.29,82.38,82.29,82.38,6690.0,82.1644,82.2542,82.1644,82.2542,6690.0
2025-05-16 13:10:00,82.35,82.55,82.33,82.51,9022.0,82.2243,82.424,82.2043,82.384,9022.0
2025-05-16 13:20:00,82.53,82.53,82.42,82.47,7094.0,82.404,82.404,82.2942,82.3441,7094.0
2025-05-16 13:30:00,82.44,82.45,82.28,82.37,27454.0,82.3142,82.3241,82.1544,82.2443,27454.0
2025-05-16 13:40:00,82.33,82.44,82.3,82.41,18730.0,82.2043,82.3142,82.1744,82.2842,18730.0
2025-05-16 13:50:00,82.39,82.39,82.22,82.33,14794.0,82.2642,82.2642,82.0945,82.2043,14794.0
2025-05-16 14:00:00,82.34,82.47,82.28,82.44,24000.0,82.2143,82.3441,82.1544,82.3142,24000.0
2025-05-16 14:10:00,82.42,82.54,82.42,82.54,16335.0,82.2942,82.414,82.2942,82.414,16335.0
2025-05-16 14:20:00,82.56,82.57,82.43,82.47,22353.0,82.434,82.444,82.3042,82.3441,22353.0
2025-05-16 14:30:00,82.45,82.62,82.43,82.56,30173.0,82.3241,82.4939,82.3042,82.434,30173.0
2025-05-16 14:40:00,82.6,82.73,82.56,82.63,16851.0,82.4739,82.6037,82.434,82.5039,16851.0
2025-05-16 14:50:00,82.65,82.75,82.6,82.66,15534.0,82.5238,82.6237,82.4739,82.5338,15534.0
2025-05-16 15:00:00,82.66,82.81,82.66,82.76,23417.0,82.5338,82.6836,82.5338,82.6337,23417.0
2025-05-16 15:10:00,82.76,82.76,82.62,82.65,16468.0,82.6337,82.6337,82.4939,82.5238,16468.0
2025-05-16 15:20:00,82.68,82.73,82.65,82.71,24389.0,82.5538,82.6037,82.5238,82.5837,24389.0
2025-05-16 15:30:00,82.7,82.77,82.57,82.61,44624.0,82.5738,82.6436,82.444,82.4839,44624.0
2025-05-16 15:40:00,82.59,82.72,82.57,82.63,52280.0,82.4639,82.5937,82.444,82.5039,52280.0
2025-05-16 15:50:00,82.61,82.77,82.36,82.73,253517.0,82.4839,82.6436,82.2343,82.6037,253517.0
2025-05-19 09:30:00,80.58,81.39,80.44,81.23,61141.0,80.457,81.2658,80.3172,81.106,61141.0
2025-05-19 09:40:00,81.23,81.4,81.05,81.22,21493.0,81.106,81.2757,80.9263,81.096,21493.0
2025-05-19 09:50:00,81.19,81.41,80.94,81.41,28039.0,81.0661,81.2857,80.8164,81.2857,28039.0
2025-05-19 10:00:00,81.44,81.74,81.27,81.7,37266.0,81.3157,81.6152,81.1459,81.5753,37266.0
2025-05-19 10:10:00,81.69,81.99,81.63,81.9,35777.0,81.5653,81.8648,81.5054,81.775,35777.0
2025-05-19 10:20:00,81.94,81.98,81.32,81.49,33701.0,81.8149,81.8549,81.1959,81.3656,33701.0
2025-05-19 10:30:00,81.45,81.75,81.33,81.65,12349.0,81.3257,81.6252,81.2058,81.5254,12349.0
2025-05-19 10:40:00,81.65,81.77,81.43,81.45,14777.0,81.5254,81.6452,81.3057,81.3257,14777.0
2025-05-19 10:50:00,81.45,81.63,81.42,81.57,10533.0,81.3257,81.5054,81.2957,81.4455,10533.0
2025-05-19 11:00:00,81.53,81.67,81.42,81.53,8499.0,81.4055,81.5453,81.2957,81.4055,8499.0
2025-05-19 11:10:00,81.56,81.66,81.52,81.65,8577.0,81.4355,81.5353,81.3956,81.5254,8577.0
2025-05-19 11:20:00,81.64,81.72,81.38,81.41,20279.0,81.5154,81.5953,81.2558,81.2857,20279.0
2025-05-19 11:30:00,81.45,81.52,81.37,81.5,6221.0,81.3257,81.3956,81.2458,81.3756,6221.0
2025-05-19 11:40:00,81.56,81.62,81.26,81.26,17699.0,81.4355,81.4954,81.136,81.136,17699.0
2025-05-19 11:50:00,81.27,81.46,81.24,81.46,12406.0,81.1459,81.3356,81.116,81.3356,12406.0
2025-05-19 12:00:00,81.5,81.62,81.47,81.58,5790.0,81.3756,81.4954,81.3456,81.4555,5790.0
2025-05-19 12:10:00,81.53,81.67,81.51,81.58,17950.0,81.4055,81.5453,81.3856,81.4555,17950.0
2025-05-19 12:20:00,81.59,81.65,81.56,81.64,10119.0,81.4655,81.5254,81.4355,81.5154,10119.0
2025-05-19 12:30:00,81.65,81.65,81.36,81.45,11400.0,81.5254,81.5254,81.2358,81.3257,11400.0
2025-05-19 12:40:00,81.44,81.44,81.31,81.39,12218.0,81.3157,81.3157,81.1859,81.2658,12218.0
2025-05-19 12:50:00,81.41,81.65,81.41,81.64,6647.0,81.2857,81.5254,81.2857,81.5154,6647.0
2025-05-19 13:00:00,81.62,81.89,81.59,81.84,5354.0,81.4954,81.765,81.4655,81.7151,5354.0
2025-05-19 13:10:00,81.8,81.8,81.58,81.59,8153.0,81.6751,81.6751,81.4555,81.4655,8153.0
2025-05-19 13:20:00,81.55,81.78,81.54,81.67,16092.0,81.4255,81.6552,81.4155,81.5453,16092.0
2025-05-19 13:30:00,81.69,81.73,81.56,81.69,12914.0,81.5653,81.6052,81.4355,81.5653,12914.0
2025-05-19 13:40:00,81.67,81.75,81.61,81.64,5338.0,81.5453,81.6252,81.4854,81.5154,5338.0
2025-05-19 13:50:00,81.61,81.7,81.56,81.6,16277.0,81.4854,81.5753,81.4355,81.4754,16277.0
2025-05-19 14:00:00,81.58,81.66,81.57,81.61,6665.0,81.4555,81.5353,81.4455,81.4854,6665.0
2025-05-19 14:10:00,81.59,81.6,81.38,81.4,11103.0,81.4655,81.4754,81.2558,81.2757,11103.0
2025-05-19 14:20:00,81.4,81.55,81.37,81.51,9768.0,81.2757,81.4255,81.2458,81.3856,9768.0
2025-05-19 14:30:00,81.5,81.58,81.48,81.53,8338.0,81.3756,81.4555,81.3556,81.4055,8338.0
2025-05-19 14:40:00,81.53,81.56,81.33,81.37,7847.0,81.4055,81.4355,81.2058,81.2458,7847.0
2025-05-19 14:50:00,81.39,81.49,81.38,81.4,9623.0,81.2658,81.3656,81.2558,81.2757,9623.0
2025-05-19 15:00:00,81.43,81.49,81.33,81.41,9609.0,81.3057,81.3656,81.2058,81.2857,9609.0
2025-05-19 15:10:00,81.41,81.41,81.3,81.34,16534.0,81.2857,81.2857,81.1759,81.2158,16534.0
2025-05-19 15:20:00,81.34,81.42,81.28,81.32,14832.0,81.2158,81.2957,81.1559,81.1959,14832.0
2025-05-19 15:30:00,81.32,81.45,81.28,81.42,20298.0,81.1959,81.3257,81.1559,81.2957,20298.0
2025-05-19 15:40:00,81.4,81.5,81.36,81.42,25126.0,81.2757,81.3756,81.2358,81.2957,25126.0
2025-05-19 15:50:00,81.44,81.52,81.31,81.51,117492.0,81.3157,81.3956,81.1859,81.3856,117492.0
2025-05-20 09:30:00,80.83,81.33,80.63,80.81,24609.0,80.7066,81.2058,80.5069,80.6866,24609.0
2025-05-20 09:40:00,80.81,80.99,80.71,80.87,12156.0,80.6866,80.8664,80.5868,80.7466,12156.0
2025-05-20 09:50:00,80.9,81.26,80.9,81.0,13250.0,80.7765,81.136,80.7765,80.8764,13250.0
2025-05-20 10:00:00,81.05,81.26,81.05,81.22,11344.0,80.9263,81.136,80.9263,81.096,11344.0
2025-05-20 10:10:00,81.18,81.4,81.18,81.38,11445.0,81.0561,81.2757,81.0561,81.2558,11445.0
2025-05-20 10:20:00,81.34,81.35,81.15,81.27,11988.0,81.2158,81.2258,81.0261,81.1459,11988.0
2025-05-20 10:30:00,81.25,81.38,81.22,81.33,6521.0,81.126,81.2558,81.096,81.2058,6521.0
2025-05-20 10:40:00,81.34,81.36,81.18,81.18,5605.0,81.2158,81.2358,81.0561,81.0561,5605.0
2025-05-20 10:50:00,81.15,81.22,81.0,81.01,7359.0,81.0261,81.096,80.8764,80.8863,7359.0
2025-05-20 11:00:00,81.06,81.15,81.04,81.14,4400.0,80.9363,81.0261,80.9163,81.0161,4400.0
2025-05-20 11:10:00,81.15,81.3,81.15,81.3,7983.0,81.0261,81.1759,81.0261,81.1759,7983.0
2025-05-20 11:20:00,81.32,81.36,81.19,81.23,11874.0,81.1959,81.2358,81.0661,81.106,11874.0
2025-05-20 11:30:00,81.25,81.26,81.13,81.2,10692.0,81.126,81.136,81.0062,81.076,10692.0
2025-05-20 11:40:00,81.16,81.23,81.01,81.21,9545.0,81.0361,81.106,80.8863,81.086,9545.0
2025-05-20 11:50:00,81.22,81.29,81.16,81.21,6971.0,81.096,81.1659,81.0361,81.086,6971.0
2025-05-20 12:00:00,81.23,81.28,81.19,81.23,10721.0,81.106,81.1559,81.0661,81.106,10721.0
2025-05-20 12:10:00,81.23,81.38,81.19,81.3,16489.0,81.106,81.2558,81.0661,81.1759,16489.0
2025-05-20 12:20:00,81.32,81.39,81.26,81.33,4745.0,81.1959,81.2658,81.136,81.2058,4745.0
2025-05-20 12:30:00,81.34,81.37,81.25,81.3,5376.0,81.2158,81.2458,81.126,81.1759,5376.0
2025-05-20 12:40:00,81.33,81.33,81.25,81.29,6011.0,81.2058,81.2058,81.126,81.1659,6011.0
2025-05-20 12:50:00,81.32,81.36,81.27,81.27,7501.0,81.1959,81.2358,81.1459,81.1459,7501.0
2025-05-20 13:00:00,81.27,81.34,81.26,81.28,6838.0,81.1459,81.2158,81.136,81.1559,6838.0
2025-05-20 13:10:00,81.29,81.44,81.23,81.31,28521.0,81.1659,81.3157,81.106,81.1859,28521.0
2025-05-20 13:20:00,81.3,81.36,81.26,81.35,10663.0,81.1759,81.2358,81.136,81.2258,10663.0
2025-05-20 13:30:00,81.35,81.4,81.25,81.36,6560.0,81.2258,81.2757,81.126,81.2358,6560.0
2025-05-20 13:40:00,81.34,81.43,81.33,81.36,6631.0,81.2158,81.3057,81.2058,81.2358,6631.0
2025-05-20 13:50:00,81.35,81.41,81.32,81.34,8997.0,81.2258,81.2857,81.1959,81.2158,8997.0
2025-05-20 14:00:00,81.34,81.35,81.25,81.32,11281.0,81.2158,81.2258,81.126,81.1959,11281.0
2025-05-20 14:10:00,81.31,81.34,81.15,81.19,17175.0,81.1859,81.2158,81.0261,81.0661,17175.0
2025-05-20 14:20:00,81.18,81.18,80.69,80.69,16618.0,81.0561,81.0561,80.5668,80.5668,16618.0
2025-05-20 14:30:00,80.64,80.99,80.64,80.97,10848.0,80.5169,80.8664,80.5169,80.8464,10848.0
2025-05-20 14:40:00,80.95,80.97,80.75,80.84,10917.0,80.8264,80.8464,80.6267,80.7166,10917.0
2025-05-20 14:50:00,80.87,80.92,80.8,80.88,14872.0,80.7466,80.7965,80.6767,80.7565,14872.0
2025-05-20 15:00:00,80.87,80.88,80.6,80.67,25992.0,80.7466,80.7565,80.477,80.5469,25992.0
2025-05-20 15:10:00,80.67,80.83,80.61,80.81,17280.0,80.5469,80.7066,80.4869,80.6866,17280.0
2025-05-20 15:20:00,80.81,80.91,80.77,80.9,22099.0,80.6866,80.7865,80.6467,80.7765,22099.0
2025-05-20 15:30:00,80.91,81.08,80.91,81.06,23545.0,80.7865,80.9562,80.7865,80.9363,23545.0
2025-05-20 15:40:00,81.09,81.22,81.03,81.16,29950.0,80.9662,81.096,80.9063,81.0361,29950.0
2025-05-20 15:50:00,81.15,81.46,81.09,81.43,116257.0,81.0261,81.3356,80.9662,81.3057,116257.0
2025-05-21 09:30:00,80.43,80.79,80.11,80.55,28336.0,80.3072,80.6667,79.9877,80.427,28336.0
2025-05-21 09:40:00,80.55,80.63,80.41,80.62,12149.0,80.427,80.5069,80.2873,80.4969,12149.0
2025-05-21 09:50:00,80.6,80.8,80.49,80.71,11309.0,80.477,80.6767,80.3671,80.5868,11309.0
2025-05-21 10:00:00,80.76,80.97,80.64,80.77,15849.0,80.6367,80.8464,80.5169,80.6467,15849.0
2025-05-21 10:10:00,80.74,80.74,80.56,80.6,8639.0,80.6167,80.6167,80.437,80.477,8639.0
2025-05-21 10:20:00,80.58,80.64,80.44,80.47,7450.0,80.457,80.5169,80.3172,80.3472,7450.0
2025-05-21 10:30:00,80.47,80.71,80.32,80.7,11489.0,80.3472,80.5868,80.1974,80.5768,11489.0
2025-05-21 10:40:00,80.7,80.76,80.57,80.57,4976.0,80.5768,80.6367,80.447,80.447,4976.0
2025-05-21 10:50:00,80.64,80.72,80.51,80.66,8849.0,80.5169,80.5968,80.3871,80.5369,8849.0
2025-05-21 11:00:00,80.67,81.03,80.67,81.03,7050.0,80.5469,80.9063,80.5469,80.9063,7050.0
2025-05-21 11:10:00,81.05,81.11,80.96,80.98,11403.0,80.9263,80.9862,80.8364,80.8564,11403.0
2025-05-21 11:20:00,80.96,81.27,80.83,81.19,20242.0,80.8364,81.1459,80.7066,81.0661,20242.0
2025-05-21 11:30:00,81.22,81.5,81.22,81.41,17661.0,81.096,81.3756,81.096,81.2857,17661.0
2025-05-21 11:40:00,81.45,81.6,81.38,81.59,14022.0,81.3257,81.4754,81.2558,81.4655,14022.0
2025-05-21 11:50:00,81.58,81.79,81.57,81.75,9939.0,81.4555,81.6651,81.4455,81.6252,9939.0
2025-05-21 12:00:00,81.74,81.91,81.74,81.85,10330.0,81.6152,81.785,81.6152,81.7251,10330.0
2025-05-21 12:10:00,81.86,81.89,81.7,81.7,5876.0,81.735,81.765,81.5753,81.5753,5876.0
2025-05-21 12:20:00,81.71,81.71,81.53,81.62,9786.0,81.5853,81.5853,81.4055,81.4954,9786.0
2025-05-21 12:30:00,81.67,81.82,81.66,81.77,8487.0,81.5453,81.6951,81.5353,81.6452,8487.0
2025-05-21 12:40:00,81.75,81.81,81.67,81.71,13440.0,81.6252,81.6851,81.5453,81.5853,13440.0
2025-05-21 12:50:00,81.7,81.77,81.58,81.63,6576.0,81.5753,81.6452,81.4555,81.5054,6576.0
2025-05-21 13:00:00,81.57,81.64,81.29,81.3,12231.0,81.4455,81.5154,81.1659,81.1759,12231.0
2025-05-21 13:10:00,81.23,81.25,80.59,80.72,14071.0,81.106,81.126,80.467,80.5968,14071.0
2025-05-21 13:20:00,80.74,80.74,79.67,79.67,32171.0,80.6167,80.6167,79.5484,79.5484,32171.0
2025-05-21 13:30:00,79.63,80.31,79.51,80.28,33943.0,79.5084,80.1874,79.3886,80.1575,33943.0
2025-05-21 13:40:00,80.36,80.36,80.05,80.21,22764.0,80.2373,80.2373,79.9278,80.0876,22764.0
2025-05-21 13:50:00,80.19,80.29,79.94,80.0,11602.0,80.0676,80.1674,79.818,79.8779,11602.0
2025-05-21 14:00:00,80.04,80.11,79.81,80.09,20763.0,79.9178,79.9877,79.6882,79.9677,20763.0
2025-05-21 14:10:00,80.14,80.14,79.69,79.69,25141.0,80.0177,80.0177,79.5684,79.5684,25141.0
2025-05-21 14:20:00,79.69,79.82,79.51,79.73,17264.0,79.5684,79.6982,79.3886,79.6083,17264.0
2025-05-21 14:30:00,79.73,79.99,79.68,79.86,17066.0,79.6083,79.8679,79.5584,79.7381,17066.0
2025-05-21 14:40:00,79.89,79.96,79.73,79.77,21138.0,79.768,79.8379,79.6083,79.6482,21138.0
2025-05-21 14:50:00,79.77,79.86,79.58,79.61,22473.0,79.6482,79.7381,79.4585,79.4885,22473.0
2025-05-21 15:00:00,79.63,79.7,79.18,79.19,28481.0,79.5084,79.5783,79.0591,79.0691,28481.0
2025-05-21 15:10:00,79.19,79.37,79.07,79.17,41172.0,79.0691,79.2488,78.9493,79.0491,41172.0
2025-05-21 15:20:00,79.16,79.25,78.76,78.81,38558.0,79.0392,79.129,78.6398,78.6897,38558.0
2025-05-21 15:30:00,78.84,79.39,78.84,79.39,38134.0,78.7196,79.2688,78.7196,79.2688,38134.0
2025-05-21 15:40:00,79.4,79.59,79.35,79.5,38960.0,79.2788,79.4685,79.2289,79.3786,38960.0
2025-05-21 15:50:00,79.52,79.64,78.91,78.94,252427.0,79.3986,79.5184,78.7895,78.8195,252427.0
2025-05-22 09:30:00,78.89,79.05,78.4,78.62,36279.0,78.89,79.05,78.4,78.62,36279.0
2025-05-22 09:40:00,78.62,78.95,78.57,78.8,25269.0,78.62,78.95,78.57,78.8,25269.0
2025-05-22 09:50:00,78.75,79.03,78.65,78.88,28524.0,78.75,79.03,78.65,78.88,28524.0
2025-05-22 10:00:00,78.92,79.5,78.91,79.41,20094.0,78.92,79.5,78.91,79.41,20094.0
2025-05-22 10:10:00,79.39,79.39,78.82,78.9,25420.0,79.39,79.39,78.82,78.9,25420.0
2025-05-22 10:20:00,78.89,78.89,78.44,78.58,52314.0,78.89,78.89,78.44,78.58,52314.0
2025-05-22 10:30:00,78.61,78.66,78.43,78.48,25625.0,78.61,78.66,78.43,78.48,25625.0
2025-05-22 10:40:00,78.45,78.65,78.36,78.53,19568.0,78.45,78.65,78.36,78.53,19568.0
2025-05-22 10:50:00,78.51,78.64,78.29,78.63,19714.0,78.51,78.64,78.29,78.63,19714.0
2025-05-22 11:00:00,78.65,78.77,78.55,78.77,18108.0,78.65,78.77,78.55,78.77,18108.0
2025-05-22 11:10:00,78.73,78.74,78.36,78.52,11510.0,78.73,78.74,78.36,78.52,11510.0
2025-05-22 11:20:00,78.53,78.63,78.22,78.27,12158.0,78.53,78.63,78.22,78.27,12158.0
2025-05-22 11:30:00,78.29,78.46,78.25,78.41,13333.0,78.29,78.46,78.25,78.41,13333.0
2025-05-22 11:40:00,78.39,78.55,78.36,78.48,5928.0,78.39,78.55,78.36,78.48,5928.0
2025-05-22 11:50:00,78.55,78.58,78.45,78.52,7745.0,78.55,78.58,78.45,78.52,7745.0
2025-05-22 12:00:00,78.57,78.68,78.52,78.68,13491.0,78.57,78.68,78.52,78.68,13491.0
2025-05-22 12:10:00,78.71,78.96,78.71,78.85,10375.0,78.71,78.96,78.71,78.85,10375.0
2025-05-22 12:20:00,78.82,78.87,78.76,78.8,4016.0,78.82,78.87,78.76,78.8,4016.0
2025-05-22 12:30:00,78.78,78.82,78.68,78.78,6845.0,78.78,78.82,78.68,78.78,6845.0
2025-05-22 12:40:00,78.76,78.77,78.55,78.55,7817.0,78.76,78.77,78.55,78.55,7817.0
2025-05-22 12:50:00,78.54,78.61,78.44,78.44,6331.0,78.54,78.61,78.44,78.44,6331.0
2025-05-22 13:00:00,78.47,78.51,78.4,78.51,4885.0,78.47,78.51,78.4,78.51,4885.0
2025-05-22 13:10:00,78.51,78.71,78.5,78.67,12706.0,78.51,78.71,78.5,78.67,12706.0
2025-05-22 13:20:00,78.67,78.82,78.65,78.73,8571.0,78.67,78.82,78.65,78.73,8571.0
2025-05-22 13:30:00,78.67,78.87,78.54,78.83,15764.0,78.67,78.87,78.54,78.83,15764.0
2025-05-22 13:40:00,78.85,78.98,78.83,78.88,6745.0,78.85,78.98,78.83,78.88,6745.0
2025-05-22 13:50:00,78.91,78.96,78.86,78.87,12003.0,78.91,78.96,78.86,78.87,12003.0
2025-05-22 14:00:00,78.86,78.97,78.84,78.92,31472.0,78.86,78.97,78.84,78.92,31472.0
2025-05-22 14:10:00,78.91,79.07,78.86,79.05,11481.0,78.91,79.07,78.86,79.05,11481.0
2025-05-22 14:20:00,79.07,79.15,78.99,79.0,20722.0,79.07,79.15,78.99,79.0,20722.0
2025-05-22 14:30:00,78.97,79.08,78.93,78.96,13868.0,78.97,79.08,78.93,78.96,13868.0
2025-05-22 14:40:00,78.93,78.99,78.86,78.95,12416.0,78.93,78.99,78.86,78.95,12416.0
2025-05-22 14:50:00,78.95,79.14,78.94,79.09,16694.0,78.95,79.14,78.94,79.09,16694.0
2025-05-22 15:00:00,79.1,79.23,79.08,79.17,18142.0,79.1,79.23,79.08,79.17,18142.0
2025-05-22 15:10:00,79.16,79.26,79.14,79.16,29188.0,79.16,79.26,79.14,79.16,29188.0
2025-05-22 15:20:00,79.16,79.25,79.08,79.22,14256.0,79.16,79.25,79.08,79.22,14256.0
2025-05-22 15:30:00,79.23,79.27,79.1,79.19,23049.0,79.23,79.27,79.1,79.19,23049.0
2025-05-22 15:40:00,79.17,79.17,78.8,78.81,38534.0,79.17,79.17,78.8,78.81,38534.0
2025-05-22 15:50:00,78.84,78.9,78.43,78.49,169842.0,78.84,78.9,78.43,78.49,169842.0
2025-05-23 09:30:00,76.47,77.11,76.41,76.75,37625.0,76.47,77.11,76.41,76.75,37625.0
2025-05-23 09:40:00,76.64,76.97,76.08,76.24,26644.0,76.64,76.97,76.08,76.24,26644.0
2025-05-23 09:50:00,76.27,76.63,76.23,76.44,31154.0,76.27,76.63,76.23,76.44,31154.0
2025-05-23 10:00:00,76.47,76.81,76.38,76.7,33168.0,76.47,76.81,76.38,76.7,33168.0
2025-05-23 10:10:00,76.67,76.89,76.38,76.39,25157.0,76.67,76.89,76.38,76.39,25157.0
2025-05-23 10:20:00,76.39,76.55,76.22,76.44,38349.0,76.39,76.55,76.22,76.44,38349.0
2025-05-23 10:30:00,76.47,76.69,76.4,76.43,13396.0,76.47,76.69,76.4,76.43,13396.0
2025-05-23 10:40:00,76.44,76.57,76.4,76.41,14841.0,76.44,76.57,76.4,76.41,14841.0
2025-05-23 10:50:00,76.43,76.46,76.13,76.16,23296.0,76.43,76.46,76.13,76.16,23296.0
2025-05-23 11:00:00,76.19,76.36,76.11,76.17,51913.0,76.19,76.36,76.11,76.17,51913.0
2025-05-23 11:10:00,76.17,76.31,75.99,76.23,29467.0,76.17,76.31,75.99,76.23,29467.0
2025-05-23 11:20:00,76.22,76.53,76.21,76.48,20280.0,76.22,76.53,76.21,76.48,20280.0
2025-05-23 11:30:00,76.52,76.73,76.45,76.46,18831.0,76.52,76.73,76.45,76.46,18831.0
2025-05-23 11:40:00,76.53,76.69,76.47,76.58,14114.0,76.53,76.69,76.47,76.58,14114.0
2025-05-23 11:50:00,76.52,76.53,76.34,76.34,8383.0,76.52,76.53,76.34,76.34,8383.0
2025-05-23 12:00:00,76.34,76.56,76.33,76.45,18495.0,76.34,76.56,76.33,76.45,18495.0
2025-05-23 12:10:00,76.42,76.44,76.33,76.39,5985.0,76.42,76.44,76.33,76.39,5985.0
2025-05-23 12:20:00,76.44,76.54,76.43,76.48,9198.0,76.44,76.54,76.43,76.48,9198.0
2025-05-23 12:30:00,76.43,76.48,76.32,76.48,7703.0,76.43,76.48,76.32,76.48,7703.0
2025-05-23 12:40:00,76.45,76.62,76.42,76.58,9247.0,76.45,76.62,76.42,76.58,9247.0
2025-05-23 12:50:00,76.6,76.73,76.56,76.6,7751.0,76.6,76.73,76.56,76.6,7751.0
2025-05-23 13:00:00,76.6,76.85,76.57,76.82,9563.0,76.6,76.85,76.57,76.82,9563.0
2025-05-23 13:10:00,76.82,77.18,76.81,77.17,10723.0,76.82,77.18,76.81,77.17,10723.0
2025-05-23 13:20:00,77.15,77.26,77.11,77.22,10277.0,77.15,77.26,77.11,77.22,10277.0
2025-05-23 13:30:00,77.23,77.23,77.05,77.12,12336.0,77.23,77.23,77.05,77.12,12336.0
2025-05-23 13:40:00,77.12,77.12,76.87,77.01,9220.0,77.12,77.12,76.87,77.01,9220.0
2025-05-23 13:50:00,77.02,77.16,77.0,77.06,9059.0,77.02,77.16,77.0,77.06,9059.0
2025-05-23 14:00:00,77.07,77.26,77.03,77.22,16509.0,77.07,77.26,77.03,77.22,16509.0
2025-05-23 14:10:00,77.22,77.46,77.12,77.2,19380.0,77.22,77.46,77.12,77.2,19380.0
2025-05-23 14:20:00,77.17,77.18,76.95,77.02,10100.0,77.17,77.18,76.95,77.02,10100.0
2025-05-23 14:30:00,77.05,77.22,77.05,77.16,6085.0,77.05,77.22,77.05,77.16,6085.0
2025-05-23 14:40:00,77.16,77.2,77.01,77.17,9612.0,77.16,77.2,77.01,77.17,9612.0
2025-05-23 14:50:00,77.15,77.19,77.07,77.08,9248.0,77.15,77.19,77.07,77.08,9248.0
2025-05-23 15:00:00,77.07,77.18,76.98,77.15,8719.0,77.07,77.18,76.98,77.15,8719.0
2025-05-23 15:10:00,77.19,77.26,77.14,77.15,7965.0,77.19,77.26,77.14,77.15,7965.0
2025-05-23 15:20:00,77.16,77.16,76.98,77.03,14485.0,77.16,77.16,76.98,77.03,14485.0
2025-05-23 15:30:00,77.01,77.21,77.0,77.21,16878.0,77.01,77.21,77.0,77.21,16878.0
2025-05-23 15:40:00,77.2,77.2,77.08,77.19,22110.0,77.2,77.2,77.08,77.19,22110.0
2025-05-23 15:50:00,77.19,77.19,76.81,77.02,116969.0,77.19,77.19,76.81,77.02,116969.0
2025-05-27 09:30:00,79.06,79.31,78.38,79.14,63376.0,79.06,79.31,78.38,79.14,63376.0
2025-05-27 09:40:00,79.15,79.59,79.12,79.51,31191.0,79.15,79.59,79.12,79.51,31191.0
2025-05-27 09:50:00,79.55,79.63,79.33,79.42,33413.0,79.55,79.63,79.33,79.42,33413.0
2025-05-27 10:00:00,79.43,79.91,79.43,79.81,37833.0,79.43,79.91,79.43,79.81,37833.0
2025-05-27 10:10:00,79.79,80.18,79.78,80.18,22969.0,79.79,80.18,79.78,80.18,22969.0
2025-05-27 10:20:00,80.19,80.38,80.08,80.14,27132.0,80.19,80.38,80.08,80.14,27132.0
2025-05-27 10:30:00,80.16,80.34,80.13,80.21,21657.0,80.16,80.34,80.13,80.21,21657.0
2025-05-27 10:40:00,80.23,80.6,80.13,80.6,35877.0,80.23,80.6,80.13,80.6,35877.0
2025-05-27 10:50:00,80.58,80.71,80.45,80.56,74630.0,80.58,80.71,80.45,80.56,74630.0
2025-05-27 11:00:00,80.57,81.06,80.57,81.01,27127.0,80.57,81.06,80.57,81.01,27127.0
2025-05-27 11:10:00,81.01,81.31,80.91,81.3,26746.0,81.01,81.31,80.91,81.3,26746.0
2025-05-27 11:20:00,81.3,81.68,81.17,81.59,36982.0,81.3,81.68,81.17,81.59,36982.0
2025-05-27 11:30:00,81.58,81.9,81.49,81.88,25730.0,81.58,81.9,81.49,81.88,25730.0
2025-05-27 11:40:00,81.88,82.14,81.83,81.97,34639.0,81.88,82.14,81.83,81.97,34639.0
2025-05-27 11:50:00,81.97,82.02,81.69,81.76,41998.0,81.97,82.02,81.69,81.76,41998.0
2025-05-27 12:00:00,81.78,82.0,81.75,81.95,12507.0,81.78,82.0,81.75,81.95,12507.0
2025-05-27 12:10:00,81.96,82.3,81.95,82.23,34182.0,81.96,82.3,81.95,82.23,34182.0
2025-05-27 12:20:00,82.28,82.39,82.16,82.26,28583.0,82.28,82.39,82.16,82.26,28583.0
2025-05-27 12:30:00,82.23,82.37,81.97,82.1,25661.0,82.23,82.37,81.97,82.1,25661.0
2025-05-27 12:40:00,82.13,82.17,81.97,81.97,13719.0,82.13,82.17,81.97,81.97,13719.0
2025-05-27 12:50:00,81.98,82.0,81.77,81.82,29954.0,81.98,82.0,81.77,81.82,29954.0
2025-05-27 13:00:00,81.83,82.24,81.83,82.01,20734.0,81.83,82.24,81.83,82.01,20734.0
2025-05-27 13:10:00,81.97,82.01,81.79,81.9,23312.0,81.97,82.01,81.79,81.9,23312.0
2025-05-27 13:20:00,81.92,82.02,81.74,81.76,31439.0,81.92,82.02,81.74,81.76,31439.0
2025-05-27 13:30:00,81.76,81.79,81.36,81.42,16725.0,81.76,81.79,81.36,81.42,16725.0
2025-05-27 13:40:00,81.38,81.64,81.37,81.61,25344.0,81.38,81.64,81.37,81.61,25344.0
2025-05-27 13:50:00,81.63,81.7,81.52,81.6,13135.0,81.63,81.7,81.52,81.6,13135.0
2025-05-27 14:00:00,81.6,81.73,81.55,81.58,14526.0,81.6,81.73,81.55,81.58,14526.0
2025-05-27 14:10:00,81.58,81.69,81.47,81.48,17242.0,81.58,81.69,81.47,81.48,17242.0
2025-05-27 14:20:00,81.48,81.51,81.4,81.48,16436.0,81.48,81.51,81.4,81.48,16436.0
2025-05-27 14:30:00,81.5,81.59,81.42,81.49,25146.0,81.5,81.59,81.42,81.49,25146.0
2025-05-27 14:40:00,81.5,81.6,81.4,81.54,16968.0,81.5,81.6,81.4,81.54,16968.0
2025-05-27 14:50:00,81.55,81.59,81.36,81.44,17380.0,81.55,81.59,81.36,81.44,17380.0
2025-05-27 15:00:00,81.39,81.43,81.33,81.37,16285.0,81.39,81.43,81.33,81.37,16285.0
2025-05-27 15:10:00,81.37,81.46,81.32,81.41,23766.0,81.37,81.46,81.32,81.41,23766.0
2025-05-27 15:20:00,81.42,81.44,81.32,81.35,26433.0,81.42,81.44,81.32,81.35,26433.0
2025-05-27 15:30:00,81.34,81.35,81.17,81.34,57743.0,81.34,81.35,81.17,81.34,57743.0
2025-05-27 15:40:00,81.34,81.42,81.08,81.12,66298.0,81.34,81.42,81.08,81.12,66298.0
2025-05-27 15:50:00,81.13,81.81,81.1,81.8,392218.0,81.13,81.81,81.1,81.8,392218.0
2025-05-28 09:30:00,82.0,82.48,81.61,81.87,63456.0,82.0,82.48,81.61,81.87,63456.0
2025-05-28 09:40:00,81.87,82.02,81.52,81.52,56709.0,81.87,82.02,81.52,81.52,56709.0
2025-05-28 09:50:00,81.49,81.59,81.28,81.51,23870.0,81.49,81.59,81.28,81.51,23870.0
2025-05-28 10:00:00,81.5,81.73,81.3,81.56,35750.0,81.5,81.73,81.3,81.56,35750.0
2025-05-28 10:10:00,81.59,81.67,81.22,81.22,15632.0,81.59,81.67,81.22,81.22,15632.0
2025-05-28 10:20:00,81.25,81.28,80.97,81.02,22223.0,81.25,81.28,80.97,81.02,22223.0
2025-05-28 10:30:00,81.01,81.12,80.77,80.91,20994.0,81.01,81.12,80.77,80.91,20994.0
2025-05-28 10:40:00,80.91,81.0,80.58,80.69,22312.0,80.91,81.0,80.58,80.69,22312.0
2025-05-28 10:50:00,80.66,80.69,80.37,80.38,40085.0,80.66,80.69,80.37,80.38,40085.0
2025-05-28 11:00:00,80.38,80.85,80.38,80.8,19867.0,80.38,80.85,80.38,80.8,19867.0
2025-05-28 11:10:00,80.8,80.89,80.67,80.89,16399.0,80.8,80.89,80.67,80.89,16399.0
2025-05-28 11:20:00,80.9,80.97,80.77,80.78,17257.0,80.9,80.97,80.77,80.78,17257.0
2025-05-28 11:30:00,80.8,80.85,80.7,80.79,16614.0,80.8,80.85,80.7,80.79,16614.0
2025-05-28 11:40:00,80.8,80.85,80.68,80.7,9907.0,80.8,80.85,80.68,80.7,9907.0
2025-05-28 11:50:00,80.72,80.85,80.65,80.65,16226.0,80.72,80.85,80.65,80.65,16226.0
2025-05-28 12:00:00,80.67,80.89,80.67,80.86,18765.0,80.67,80.89,80.67,80.86,18765.0
2025-05-28 12:10:00,80.83,80.83,80.7,80.75,20434.0,80.83,80.83,80.7,80.75,20434.0
2025-05-28 12:20:00,80.75,80.79,80.6,80.72,39660.0,80.75,80.79,80.6,80.72,39660.0
2025-05-28 12:30:00,80.72,80.81,80.61,80.8,17544.0,80.72,80.81,80.61,80.8,17544.0
2025-05-28 12:40:00,80.8,80.83,80.64,80.72,9661.0,80.8,80.83,80.64,80.72,9661.0
2025-05-28 12:50:00,80.7,80.73,80.56,80.72,10930.0,80.7,80.73,80.56,80.72,10930.0
2025-05-28 13:00:00,80.72,80.88,80.67,80.81,17905.0,80.72,80.88,80.67,80.81,17905.0
2025-05-28 13:10:00,80.82,80.97,80.79,80.86,13577.0,80.82,80.97,80.79,80.86,13577.0
2025-05-28 13:20:00,80.86,80.91,80.78,80.83,11622.0,80.86,80.91,80.78,80.83,11622.0
2025-05-28 13:30:00,80.84,80.84,80.71,80.71,21375.0,80.84,80.84,80.71,80.71,21375.0
2025-05-28 13:40:00,80.7,80.72,80.54,80.59,13740.0,80.7,80.72,80.54,80.59,13740.0
2025-05-28 13:50:00,80.58,80.61,80.52,80.58,15407.0,80.58,80.61,80.52,80.58,15407.0
2025-05-28 14:00:00,80.58,80.78,80.57,80.75,19246.0,80.58,80.78,80.57,80.75,19246.0
2025-05-28 14:10:00,80.78,80.8,80.62,80.63,15195.0,80.78,80.8,80.62,80.63,15195.0
2025-05-28 14:20:00,80.65,80.67,80.5,80.52,16110.0,80.65,80.67,80.5,80.52,16110.0
2025-05-28 14:30:00,80.52,80.73,80.48,80.72,19477.0,80.52,80.73,80.48,80.72,19477.0
2025-05-28 14:40:00,80.74,80.76,80.67,80.69,11321.0,80.74,80.76,80.67,80.69,11321.0
2025-05-28 14:50:00,80.69,80.76,80.43,80.75,49569.0,80.69,80.76,80.43,80.75,49569.0
2025-05-28 15:00:00,80.72,81.04,80.68,81.01,19481.0,80.72,81.04,80.68,81.01,19481.0
2025-05-28 15:10:00,81.01,81.08,80.63,80.7,32073.0,81.01,81.08,80.63,80.7,32073.0
2025-05-28 15:20:00,80.7,80.79,80.63,80.78,25002.0,80.7,80.79,80.63,80.78,25002.0
2025-05-28 15:30:00,80.79,80.82,80.49,80.56,33188.0,80.79,80.82,80.49,80.56,33188.0
2025-05-28 15:40:00,80.53,80.54,80.32,80.33,51939.0,80.53,80.54,80.32,80.33,51939.0
2025-05-28 15:50:00,80.32,80.32,79.91,80.25,213237.0,80.32,80.32,79.91,80.25,213237.0
2025-05-29 09:30:00,82.01,82.41,81.33,81.5,51721.0,82.01,82.41,81.33,81.5,51721.0
2025-05-29 09:40:00,81.46,81.69,81.01,81.08,80512.0,81.46,81.69,81.01,81.08,80512.0
2025-05-29 09:50:00,81.1,81.58,80.8,81.35,43144.0,81.1,81.58,80.8,81.35,43144.0
2025-05-29 10:00:00,81.37,81.65,80.67,80.73,43341.0,81.37,81.65,80.67,80.73,43341.0
2025-05-29 10:10:00,80.72,80.87,80.47,80.55,25091.0,80.72,80.87,80.47,80.55,25091.0
2025-05-29 10:20:00,80.5,80.93,80.38,80.93,15194.0,80.5,80.93,80.38,80.93,15194.0
2025-05-29 10:30:00,80.84,80.88,80.63,80.83,20497.0,80.84,80.88,80.63,80.83,20497.0
2025-05-29 10:40:00,80.86,80.93,80.62,80.79,11483.0,80.86,80.93,80.62,80.79,11483.0
2025-05-29 10:50:00,80.67,81.11,80.67,81.07,9204.0,80.67,81.11,80.67,81.07,9204.0
2025-05-29 11:00:00,81.07,81.08,80.73,80.83,6891.0,81.07,81.08,80.73,80.83,6891.0
2025-05-29 11:10:00,80.74,80.91,80.73,80.82,7442.0,80.74,80.91,80.73,80.82,7442.0
2025-05-29 11:20:00,80.87,81.08,80.86,81.0,12586.0,80.87,81.08,80.86,81.0,12586.0
2025-05-29 11:30:00,81.01,81.15,80.7,81.03,24204.0,81.01,81.15,80.7,81.03,24204.0
2025-05-29 11:40:00,81.02,81.43,81.01,81.18,42168.0,81.02,81.43,81.01,81.18,42168.0
2025-05-29 11:50:00,81.14,81.29,80.43,80.52,25115.0,81.14,81.29,80.43,80.52,25115.0
2025-05-29 12:00:00,80.48,80.79,80.25,80.55,23620.0,80.48,80.79,80.25,80.55,23620.0
2025-05-29 12:10:00,80.65,80.92,80.64,80.8,19861.0,80.65,80.92,80.64,80.8,19861.0
2025-05-29 12:20:00,80.78,80.8,80.6,80.72,6833.0,80.78,80.8,80.6,80.72,6833.0
2025-05-29 12:30:00,80.73,80.89,80.72,80.8,5751.0,80.73,80.89,80.72,80.8,5751.0
2025-05-29 12:40:00,80.83,81.01,80.79,80.96,7413.0,80.83,81.01,80.79,80.96,7413.0
2025-05-29 12:50:00,80.92,81.12,80.88,81.09,24621.0,80.92,81.12,80.88,81.09,24621.0
2025-05-29 13:00:00,81.03,81.19,81.02,81.15,15249.0,81.03,81.19,81.02,81.15,15249.0
2025-05-29 13:10:00,81.18,81.24,80.82,80.87,10642.0,81.18,81.24,80.82,80.87,10642.0
2025-05-29 13:20:00,80.82,80.9,80.66,80.74,16644.0,80.82,80.9,80.66,80.74,16644.0
2025-05-29 13:30:00,80.75,80.95,80.72,80.79,23385.0,80.75,80.95,80.72,80.79,23385.0
2025-05-29 13:40:00,80.83,80.93,80.67,80.67,23520.0,80.83,80.93,80.67,80.67,23520.0
2025-05-29 13:50:00,80.71,80.82,80.62,80.62,6839.0,80.71,80.82,80.62,80.62,6839.0
2025-05-29 14:00:00,80.62,80.83,80.62,80.72,8590.0,80.62,80.83,80.62,80.72,8590.0
2025-05-29 14:10:00,80.71,80.84,80.57,80.58,6844.0,80.71,80.84,80.57,80.58,6844.0
2025-05-29 14:20:00,80.53,80.56,80.28,80.32,12211.0,80.53,80.56,80.28,80.32,12211.0
2025-05-29 14:30:00,80.37,80.61,80.37,80.56,6787.0,80.37,80.61,80.37,80.56,6787.0
2025-05-29 14:40:00,80.56,80.79,80.49,80.73,18568.0,80.56,80.79,80.49,80.73,18568.0
2025-05-29 14:50:00,80.74,80.87,80.59,80.65,14028.0,80.74,80.87,80.59,80.65,14028.0
2025-05-29 15:00:00,80.66,80.86,80.57,80.61,18353.0,80.66,80.86,80.57,80.61,18353.0
2025-05-29 15:10:00,80.62,80.66,80.51,80.64,14391.0,80.62,80.66,80.51,80.64,14391.0
2025-05-29 15:20:00,80.66,80.84,80.65,80.75,16623.0,80.66,80.84,80.65,80.75,16623.0
2025-05-29 15:30:00,80.74,80.85,80.73,80.74,39821.0,80.74,80.85,80.73,80.74,39821.0
2025-05-29 15:40:00,80.74,80.98,80.73,80.85,50538.0,80.74,80.98,80.73,80.85,50538.0
2025-05-29 15:50:00,80.89,81.09,80.78,81.0,168105.0,80.89,81.09,80.78,81.0,168105.0
2025-05-30 09:30:00,80.18,80.29,78.84,78.88,57318.0,80.18,80.29,78.84,78.88,57318.0
2025-05-30 09:40:00,78.97,79.13,78.56,78.95,31084.0,78.97,79.13,78.56,78.95,31084.0
2025-05-30 09:50:00,78.9,78.99,78.49,78.56,33790.0,78.9,78.99,78.49,78.56,33790.0
2025-05-30 10:00:00,78.58,79.13,78.58,79.08,24141.0,78.58,79.13,78.58,79.08,24141.0
2025-05-30 10:10:00,79.03,79.05,78.74,78.81,27040.0,79.03,79.05,78.74,78.81,27040.0
2025-05-30 10:20:00,78.84,79.05,78.75,79.05,42662.0,78.84,79.05,78.75,79.05,42662.0
2025-05-30 10:30:00,79.03,79.44,78.97,79.44,16357.0,79.03,79.44,78.97,79.44,16357.0
2025-05-30 10:40:00,79.42,79.48,79.07,79.16,15111.0,79.42,79.48,79.07,79.16,15111.0
2025-05-30 10:50:00,79.16,79.47,79.08,79.29,16869.0,79.16,79.47,79.08,79.29,16869.0
2025-05-30 11:00:00,79.3,79.3,79.05,79.06,21374.0,79.3,79.3,79.05,79.06,21374.0
2025-05-30 11:10:00,79.03,79.13,78.95,78.96,21797.0,79.03,79.13,78.95,78.96,21797.0
2025-05-30 11:20:00,79.02,79.39,79.02,79.28,13155.0,79.02,79.39,79.02,79.28,13155.0
2025-05-30 11:30:00,79.25,79.26,78.94,78.98,27846.0,79.25,79.26,78.94,78.98,27846.0
2025-05-30 11:40:00,78.99,79.05,78.8,78.98,33395.0,78.99,79.05,78.8,78.98,33395.0
2025-05-30 11:50:00,78.98,79.07,78.89,79.0,38726.0,78.98,79.07,78.89,79.0,38726.0
2025-05-30 12:00:00,79.05,79.05,78.76,78.86,38208.0,79.05,79.05,78.76,78.86,38208.0
2025-05-30 12:10:00,78.86,78.87,78.55,78.66,28556.0,78.86,78.87,78.55,78.66,28556.0
2025-05-30 12:20:00,78.65,78.73,78.1,78.16,43251.0,78.65,78.73,78.1,78.16,43251.0
2025-05-30 12:30:00,78.19,78.19,77.46,77.72,68577.0,78.19,78.19,77.46,77.72,68577.0
2025-05-30 12:40:00,77.76,77.8,77.31,77.36,67515.0,77.76,77.8,77.31,77.36,67515.0
2025-05-30 12:50:00,77.33,77.34,77.03,77.14,68902.0,77.33,77.34,77.03,77.14,68902.0
2025-05-30 13:00:00,77.1,77.76,77.02,77.71,72866.0,77.1,77.76,77.02,77.71,72866.0
2025-05-30 13:10:00,77.7,77.72,77.36,77.48,23602.0,77.7,77.72,77.36,77.48,23602.0
2025-05-30 13:20:00,77.56,77.57,77.37,77.46,22058.0,77.56,77.57,77.37,77.46,22058.0
2025-05-30 13:30:00,77.48,77.81,77.45,77.67,32473.0,77.48,77.81,77.45,77.67,32473.0
2025-05-30 13:40:00,77.68,77.71,77.44,77.5,18783.0,77.68,77.71,77.44,77.5,18783.0
2025-05-30 13:50:00,77.55,77.71,77.48,77.48,30400.0,77.55,77.71,77.48,77.48,30400.0
2025-05-30 14:00:00,77.51,77.7,77.45,77.66,31755.0,77.51,77.7,77.45,77.66,31755.0
2025-05-30 14:10:00,77.67,77.78,77.48,77.77,28440.0,77.67,77.78,77.48,77.77,28440.0
2025-05-30 14:20:00,77.72,77.98,77.66,77.92,23250.0,77.72,77.98,77.66,77.92,23250.0
2025-05-30 14:30:00,77.92,78.02,77.81,77.92,46012.0,77.92,78.02,77.81,77.92,46012.0
2025-05-30 14:40:00,77.9,77.9,77.74,77.88,26111.0,77.9,77.9,77.74,77.88,26111.0
2025-05-30 14:50:00,77.88,78.19,77.88,78.16,40091.0,77.88,78.19,77.88,78.16,40091.0
2025-05-30 15:00:00,78.12,78.66,78.09,78.55,48271.0,78.12,78.66,78.09,78.55,48271.0
2025-05-30 15:10:00,78.56,78.67,78.49,78.63,26634.0,78.56,78.67,78.49,78.63,26634.0
2025-05-30 15:20:00,78.6,78.72,78.49,78.71,50454.0,78.6,78.72,78.49,78.71,50454.0
2025-05-30 15:30:00,78.69,78.83,78.55,78.7,66158.0,78.69,78.83,78.55,78.7,66158.0
2025-05-30 15:40:00,78.65,78.74,78.44,78.55,44191.0,78.65,78.74,78.44,78.55,44191.0
2025-05-30 15:50:00,78.54,78.9,78.23,78.52,305616.0,78.54,78.9,78.23,78.52,305616.0
2025-06-02 09:30:00,77.95,78.61,77.89,78.61,57719.0,77.95,78.61,77.89,78.61,57719.0
2025-06-02 09:40:00,78.6,78.66,77.78,77.97,39987.0,78.6,78.66,77.78,77.97,39987.0
2025-06-02 09:50:00,77.92,78.24,77.88,78.14,14601.0,77.92,78.24,77.88,78.14,14601.0
2025-06-02 10:00:00,78.0,78.24,77.86,78.16,44455.0,78.0,78.24,77.86,78.16,44455.0
2025-06-02 10:10:00,78.16,78.46,78.08,78.11,19851.0,78.16,78.46,78.08,78.11,19851.0
2025-06-02 10:20:00,78.12,78.51,78.07,78.51,18603.0,78.12,78.51,78.07,78.51,18603.0
2025-06-02 10:30:00,78.48,78.61,78.37,78.4,11105.0,78.48,78.61,78.37,78.4,11105.0
2025-06-02 10:40:00,78.39,78.41,78.2,78.32,9927.0,78.39,78.41,78.2,78.32,9927.0
2025-06-02 10:50:00,78.34,78.47,78.15,78.27,30585.0,78.34,78.47,78.15,78.27,30585.0
2025-06-02 11:00:00,78.27,78.43,78.13,78.15,21010.0,78.27,78.43,78.13,78.15,21010.0
2025-06-02 11:10:00,78.15,78.25,78.09,78.21,11606.0,78.15,78.25,78.09,78.21,11606.0
2025-06-02 11:20:00,78.24,78.35,78.12,78.18,22055.0,78.24,78.35,78.12,78.18,22055.0
2025-06-02 11:30:00,78.26,78.26,78.03,78.13,10979.0,78.26,78.26,78.03,78.13,10979.0
2025-06-02 11:40:00,78.13,78.38,78.08,78.35,8615.0,78.13,78.38,78.08,78.35,8615.0
2025-06-02 11:50:00,78.41,78.59,78.36,78.44,10529.0,78.41,78.59,78.36,78.44,10529.0
2025-06-02 12:00:00,78.45,78.46,78.33,78.38,10851.0,78.45,78.46,78.33,78.38,10851.0
2025-06-02 12:10:00,78.38,78.56,78.38,78.53,16173.0,78.38,78.56,78.38,78.53,16173.0
2025-06-02 12:20:00,78.53,78.58,78.41,78.41,11942.0,78.53,78.58,78.41,78.41,11942.0
2025-06-02 12:30:00,78.48,78.68,78.46,78.65,17454.0,78.48,78.68,78.46,78.65,17454.0
2025-06-02 12:40:00,78.66,78.69,78.49,78.61,12888.0,78.66,78.69,78.49,78.61,12888.0
2025-06-02 12:50:00,78.61,78.92,78.6,78.92,18342.0,78.61,78.92,78.6,78.92,18342.0
2025-06-02 13:00:00,78.92,79.03,78.9,78.98,20648.0,78.92,79.03,78.9,78.98,20648.0
2025-06-02 13:10:00,78.98,79.2,78.98,79.15,12244.0,78.98,79.2,78.98,79.15,12244.0
2025-06-02 13:20:00,79.18,79.23,79.13,79.18,11006.0,79.18,79.23,79.13,79.18,11006.0
2025-06-02 13:30:00,79.15,79.22,79.12,79.13,13119.0,79.15,79.22,79.12,79.13,13119.0
2025-06-02 13:40:00,79.13,79.13,78.98,79.02,9874.0,79.13,79.13,78.98,79.02,9874.0
2025-06-02 13:50:00,78.98,79.26,78.98,79.25,12109.0,78.98,79.26,78.98,79.25,12109.0
2025-06-02 14:00:00,79.25,79.38,79.21,79.26,17616.0,79.25,79.38,79.21,79.26,17616.0
2025-06-02 14:10:00,79.29,79.67,79.26,79.67,25440.0,79.29,79.67,79.26,79.67,25440.0
2025-06-02 14:20:00,79.64,79.74,79.57,79.72,23256.0,79.64,79.74,79.57,79.72,23256.0
2025-06-02 14:30:00,79.7,79.79,79.58,79.72,20055.0,79.7,79.79,79.58,79.72,20055.0
2025-06-02 14:40:00,79.72,79.86,79.69,79.83,17968.0,79.72,79.86,79.69,79.83,17968.0
2025-06-02 14:50:00,79.83,79.93,79.76,79.85,19227.0,79.83,79.93,79.76,79.85,19227.0
2025-06-02 15:00:00,79.82,79.95,79.82,79.9,29147.0,79.82,79.95,79.82,79.9,29147.0
2025-06-02 15:10:00,79.91,79.96,79.76,79.77,23355.0,79.91,79.96,79.76,79.77,23355.0
2025-06-02 15:20:00,79.79,79.91,79.76,79.8,18945.0,79.79,79.91,79.76,79.8,18945.0
2025-06-02 15:30:00,79.8,79.81,79.57,79.65,25149.0,79.8,79.81,79.57,79.65,25149.0
2025-06-02 15:40:00,79.63,79.63,79.48,79.49,28261.0,79.63,79.63,79.48,79.49,28261.0
2025-06-02 15:50:00,79.5,79.63,79.32,79.49,216250.0,79.5,79.63,79.32,79.49,216250.0
2025-06-03 09:30:00,79.48,79.61,78.41,79.09,35578.0,79.48,79.61,78.41,79.09,35578.0
2025-06-03 09:40:00,79.1,79.69,78.98,79.53,19255.0,79.1,79.69,78.98,79.53,19255.0
2025-06-03 09:50:00,79.48,79.82,79.34,79.66,22259.0,79.48,79.82,79.34,79.66,22259.0
2025-06-03 10:00:00,79.78,80.14,79.34,79.58,33970.0,79.78,80.14,79.34,79.58,33970.0
2025-06-03 10:10:00,79.6,80.21,79.55,80.16,13442.0,79.6,80.21,79.55,80.16,13442.0
2025-06-03 10:20:00,80.16,80.45,80.05,80.4,17680.0,80.16,80.45,80.05,80.4,17680.0
2025-06-03 10:30:00,80.41,80.42,80.14,80.25,14721.0,80.41,80.42,80.14,80.25,14721.0
2025-06-03 10:40:00,80.28,80.87,80.26,80.87,44084.0,80.28,80.87,80.26,80.87,44084.0
2025-06-03 10:50:00,80.83,80.91,80.71,80.91,21702.0,80.83,80.91,80.71,80.91,21702.0
2025-06-03 11:00:00,80.95,81.22,80.81,80.91,14902.0,80.95,81.22,80.81,80.91,14902.0
2025-06-03 11:10:00,80.95,81.0,80.74,80.8,13536.0,80.95,81.0,80.74,80.8,13536.0
2025-06-03 11:20:00,80.8,81.04,80.8,80.97,9616.0,80.8,81.04,80.8,80.97,9616.0
2025-06-03 11:30:00,80.96,81.01,80.85,80.99,10778.0,80.96,81.01,80.85,80.99,10778.0
2025-06-03 11:40:00,80.98,80.98,80.87,80.92,7697.0,80.98,80.98,80.87,80.92,7697.0
2025-06-03 11:50:00,80.91,81.12,80.77,81.11,15991.0,80.91,81.12,80.77,81.11,15991.0
2025-06-03 12:00:00,81.14,81.39,81.14,81.26,9691.0,81.14,81.39,81.14,81.26,9691.0
2025-06-03 12:10:00,81.25,81.41,81.11,81.4,8356.0,81.25,81.41,81.11,81.4,8356.0
2025-06-03 12:20:00,81.36,81.36,81.19,81.34,7140.0,81.36,81.36,81.19,81.34,7140.0
2025-06-03 12:30:00,81.33,81.48,81.24,81.45,10638.0,81.33,81.48,81.24,81.45,10638.0
2025-06-03 12:40:00,81.45,81.52,81.34,81.48,10096.0,81.45,81.52,81.34,81.48,10096.0
2025-06-03 12:50:00,81.48,81.58,81.46,81.5,16323.0,81.48,81.58,81.46,81.5,16323.0
2025-06-03 13:00:00,81.47,81.5,81.12,81.14,5557.0,81.47,81.5,81.12,81.14,5557.0
2025-06-03 13:10:00,81.2,81.24,81.09,81.13,4610.0,81.2,81.24,81.09,81.13,4610.0
2025-06-03 13:20:00,81.14,81.14,80.87,80.87,6749.0,81.14,81.14,80.87,80.87,6749.0
2025-06-03 13:30:00,80.89,80.98,80.84,80.92,12377.0,80.89,80.98,80.84,80.92,12377.0
2025-06-03 13:40:00,80.9,81.22,80.81,81.2,13420.0,80.9,81.22,80.81,81.2,13420.0
2025-06-03 13:50:00,81.16,81.27,80.97,80.97,7810.0,81.16,81.27,80.97,80.97,7810.0
2025-06-03 14:00:00,81.0,81.0,80.71,80.86,19705.0,81.0,81.0,80.71,80.86,19705.0
2025-06-03 14:10:00,80.86,80.94,80.78,80.94,16985.0,80.86,80.94,80.78,80.94,16985.0
2025-06-03 14:20:00,80.91,81.19,80.9,81.17,8899.0,80.91,81.19,80.9,81.17,8899.0
2025-06-03 14:30:00,81.18,81.34,81.18,81.3,26136.0,81.18,81.34,81.18,81.3,26136.0
2025-06-03 14:40:00,81.29,81.37,81.19,81.31,10972.0,81.29,81.37,81.19,81.31,10972.0
2025-06-03 14:50:00,81.34,81.35,81.2,81.3,18113.0,81.34,81.35,81.2,81.3,18113.0
2025-06-03 15:00:00,81.32,81.38,81.24,81.36,18264.0,81.32,81.38,81.24,81.36,18264.0
2025-06-03 15:10:00,81.36,81.46,81.24,81.33,24729.0,81.36,81.46,81.24,81.33,24729.0
2025-06-03 15:20:00,81.33,81.39,81.21,81.35,21783.0,81.33,81.39,81.21,81.35,21783.0
2025-06-03 15:30:00,81.34,81.52,81.26,81.44,28977.0,81.34,81.52,81.26,81.44,28977.0
2025-06-03 15:40:00,81.44,81.46,81.13,81.17,34921.0,81.44,81.46,81.13,81.17,34921.0
2025-06-03 15:50:00,81.15,81.64,81.12,81.43,207450.0,81.15,81.64,81.12,81.43,207450.0
2025-06-04 09:30:00,82.26,82.64,82.06,82.54,59384.0,82.26,82.64,82.06,82.54,59384.0
2025-06-04 09:40:00,82.55,82.72,81.99,82.31,79303.0,82.55,82.72,81.99,82.31,79303.0
2025-06-04 09:50:00,82.25,82.48,82.09,82.12,20131.0,82.25,82.48,82.09,82.12,20131.0
2025-06-04 10:00:00,82.06,82.09,81.35,81.81,29161.0,82.06,82.09,81.35,81.81,29161.0
2025-06-04 10:10:00,81.89,82.46,81.87,82.39,20109.0,81.89,82.46,81.87,82.39,20109.0
2025-06-04 10:20:00,82.38,82.5,82.05,82.45,20318.0,82.38,82.5,82.05,82.45,20318.0
2025-06-04 10:30:00,82.45,82.65,82.38,82.39,24064.0,82.45,82.65,82.38,82.39,24064.0
2025-06-04 10:40:00,82.41,82.61,82.33,82.58,18909.0,82.41,82.61,82.33,82.58,18909.0
2025-06-04 10:50:00,82.58,82.95,82.5,82.92,44706.0,82.58,82.95,82.5,82.92,44706.0
2025-06-04 11:00:00,82.94,83.17,82.88,83.06,28651.0,82.94,83.17,82.88,83.06,28651.0
2025-06-04 11:10:00,83.05,83.13,82.86,83.03,14570.0,83.05,83.13,82.86,83.03,14570.0
2025-06-04 11:20:00,83.01,83.01,82.72,82.77,16400.0,83.01,83.01,82.72,82.77,16400.0
2025-06-04 11:30:00,82.77,82.77,82.48,82.67,8555.0,82.77,82.77,82.48,82.67,8555.0
2025-06-04 11:40:00,82.69,82.93,82.63,82.73,45854.0,82.69,82.93,82.63,82.73,45854.0
2025-06-04 11:50:00,82.74,82.85,82.64,82.64,15009.0,82.74,82.85,82.64,82.64,15009.0
2025-06-04 12:00:00,82.66,82.76,82.55,82.61,24678.0,82.66,82.76,82.55,82.61,24678.0
2025-06-04 12:10:00,82.64,82.64,82.35,82.49,19364.0,82.64,82.64,82.35,82.49,19364.0
2025-06-04 12:20:00,82.47,82.49,82.27,82.36,17635.0,82.47,82.49,82.27,82.36,17635.0
2025-06-04 12:30:00,82.3,82.4,82.25,82.38,8071.0,82.3,82.4,82.25,82.38,8071.0
2025-06-04 12:40:00,82.39,82.47,82.38,82.47,8318.0,82.39,82.47,82.38,82.47,8318.0
2025-06-04 12:50:00,82.47,82.61,82.45,82.6,32717.0,82.47,82.61,82.45,82.6,32717.0
2025-06-04 13:00:00,82.55,82.69,82.5,82.52,27543.0,82.55,82.69,82.5,82.52,27543.0
2025-06-04 13:10:00,82.56,82.56,82.34,82.39,10174.0,82.56,82.56,82.34,82.39,10174.0
2025-06-04 13:20:00,82.35,82.5,82.35,82.48,14347.0,82.35,82.5,82.35,82.48,14347.0
2025-06-04 13:30:00,82.48,82.52,82.35,82.44,15584.0,82.48,82.52,82.35,82.44,15584.0
2025-06-04 13:40:00,82.45,82.45,82.33,82.43,18167.0,82.45,82.45,82.33,82.43,18167.0
2025-06-04 13:50:00,82.44,82.49,82.33,82.33,19489.0,82.44,82.49,82.33,82.33,19489.0
2025-06-04 14:00:00,82.37,82.43,82.3,82.3,6848.0,82.37,82.43,82.3,82.3,6848.0
2025-06-04 14:10:00,82.29,82.51,82.29,82.4,14653.0,82.29,82.51,82.29,82.4,14653.0
2025-06-04 14:20:00,82.45,82.52,82.37,82.42,11693.0,82.45,82.52,82.37,82.42,11693.0
2025-06-04 14:30:00,82.43,82.55,82.42,82.53,17356.0,82.43,82.55,82.42,82.53,17356.0
2025-06-04 14:40:00,82.53,82.53,82.38,82.44,9987.0,82.53,82.53,82.38,82.44,9987.0
2025-06-04 14:50:00,82.44,82.52,82.29,82.46,13765.0,82.44,82.52,82.29,82.46,13765.0
2025-06-04 15:00:00,82.45,82.65,82.45,82.6,24475.0,82.45,82.65,82.45,82.6,24475.0
2025-06-04 15:10:00,82.62,82.72,82.46,82.5,32200.0,82.62,82.72,82.46,82.5,32200.0
2025-06-04 15:20:00,82.48,82.57,82.26,82.3,29196.0,82.48,82.57,82.26,82.3,29196.0
2025-06-04 15:30:00,82.29,82.29,82.14,82.14,18298.0,82.29,82.29,82.14,82.14,18298.0
2025-06-04 15:40:00,82.14,82.18,81.97,82.06,43371.0,82.14,82.18,81.97,82.06,43371.0
2025-06-04 15:50:00,82.02,82.23,81.94,82.02,146697.0,82.02,82.23,81.94,82.02,146697.0
2025-06-05 09:30:00,82.71,83.37,82.47,82.92,31283.0,82.71,83.37,82.47,82.92,31283.0
2025-06-05 09:40:00,82.7,83.17,82.34,82.34,48183.0,82.7,83.17,82.34,82.34,48183.0
2025-06-05 09:50:00,82.64,82.65,81.89,82.0,31857.0,82.64,82.65,81.89,82.0,31857.0
2025-06-05 10:00:00,81.93,82.39,81.93,81.98,15599.0,81.93,82.39,81.93,81.98,15599.0
2025-06-05 10:10:00,81.97,82.05,81.53,81.75,24957.0,81.97,82.05,81.53,81.75,24957.0
2025-06-05 10:20:00,81.79,82.58,81.75,82.55,35612.0,81.79,82.58,81.75,82.55,35612.0
2025-06-05 10:30:00,82.45,82.56,81.91,82.47,31330.0,82.45,82.56,81.91,82.47,31330.0
2025-06-05 10:40:00,82.47,82.83,82.14,82.53,14814.0,82.47,82.83,82.14,82.53,14814.0
2025-06-05 10:50:00,82.63,82.69,82.36,82.61,7575.0,82.63,82.69,82.36,82.61,7575.0
2025-06-05 11:00:00,82.65,82.76,82.47,82.58,26521.0,82.65,82.76,82.47,82.58,26521.0
2025-06-05 11:10:00,82.62,82.93,82.57,82.83,10677.0,82.62,82.93,82.57,82.83,10677.0
2025-06-05 11:20:00,82.78,83.1,82.78,83.02,48061.0,82.78,83.1,82.78,83.02,48061.0
2025-06-05 11:30:00,83.02,83.44,83.02,83.44,11013.0,83.02,83.44,83.02,83.44,11013.0
2025-06-05 11:40:00,83.4,83.56,83.31,83.48,14226.0,83.4,83.56,83.31,83.48,14226.0
2025-06-05 11:50:00,83.52,83.63,83.3,83.52,24493.0,83.52,83.63,83.3,83.52,24493.0
2025-06-05 12:00:00,83.53,83.63,83.3,83.41,37548.0,83.53,83.63,83.3,83.41,37548.0
2025-06-05 12:10:00,83.44,83.54,83.15,83.26,85366.0,83.44,83.54,83.15,83.26,85366.0
2025-06-05 12:20:00,83.26,83.66,83.26,83.54,22364.0,83.26,83.66,83.26,83.54,22364.0
2025-06-05 12:30:00,83.57,83.68,83.32,83.34,20157.0,83.57,83.68,83.32,83.34,20157.0
2025-06-05 12:40:00,83.33,83.45,82.66,82.76,19004.0,83.33,83.45,82.66,82.76,19004.0
2025-06-05 12:50:00,82.7,82.87,82.41,82.48,22750.0,82.7,82.87,82.41,82.48,22750.0
2025-06-05 13:00:00,82.44,82.77,82.19,82.73,19357.0,82.44,82.77,82.19,82.73,19357.0
2025-06-05 13:10:00,82.75,83.02,82.74,82.98,19441.0,82.75,83.02,82.74,82.98,19441.0
2025-06-05 13:20:00,82.95,83.3,82.95,83.27,16606.0,82.95,83.3,82.95,83.27,16606.0
2025-06-05 13:30:00,83.24,83.38,83.24,83.27,13856.0,83.24,83.38,83.24,83.27,13856.0
2025-06-05 13:40:00,83.25,83.36,83.16,83.23,15219.0,83.25,83.36,83.16,83.23,15219.0
2025-06-05 13:50:00,83.27,83.29,82.9,82.96,16243.0,83.27,83.29,82.9,82.96,16243.0
2025-06-05 14:00:00,82.97,83.07,82.56,82.65,16739.0,82.97,83.07,82.56,82.65,16739.0
2025-06-05 14:10:00,82.65,82.66,82.26,82.48,27838.0,82.65,82.66,82.26,82.48,27838.0
2025-06-05 14:20:00,82.52,82.77,82.48,82.65,17705.0,82.52,82.77,82.48,82.65,17705.0
2025-06-05 14:30:00,82.65,82.95,82.59,82.81,18207.0,82.65,82.95,82.59,82.81,18207.0
2025-06-05 14:40:00,82.81,82.86,82.7,82.7,17106.0,82.81,82.86,82.7,82.7,17106.0
2025-06-05 14:50:00,82.75,82.78,82.47,82.51,25983.0,82.75,82.78,82.47,82.51,25983.0
2025-06-05 15:00:00,82.51,82.53,82.19,82.24,19754.0,82.51,82.53,82.19,82.24,19754.0
2025-06-05 15:10:00,82.24,82.25,81.26,81.4,25071.0,82.24,82.25,81.26,81.4,25071.0
2025-06-05 15:20:00,81.37,81.67,81.07,81.67,37931.0,81.37,81.67,81.07,81.67,37931.0
2025-06-05 15:30:00,81.67,82.37,81.67,82.26,21856.0,81.67,82.37,81.67,82.26,21856.0
2025-06-05 15:40:00,82.3,82.3,81.96,82.15,32382.0,82.3,82.3,81.96,82.15,32382.0
2025-06-05 15:50:00,82.11,82.28,81.5,81.73,182136.0,82.11,82.28,81.5,81.73,182136.0
2025-06-06 09:30:00,83.08,84.0,82.9,83.88,57166.0,83.08,84.0,82.9,83.88,57166.0
2025-06-06 09:40:00,83.89,84.1,83.56,83.56,32082.0,83.89,84.1,83.56,83.56,32082.0
2025-06-06 09:50:00,83.62,83.75,83.23,83.45,20922.0,83.62,83.75,83.23,83.45,20922.0
2025-06-06 10:00:00,83.46,84.07,83.46,84.07,15702.0,83.46,84.07,83.46,84.07,15702.0
2025-06-06 10:10:00,84.07,84.26,83.82,84.01,37641.0,84.07,84.26,83.82,84.01,37641.0
2025-06-06 10:20:00,84.06,84.31,83.9,83.93,24035.0,84.06,84.31,83.9,83.93,24035.0
2025-06-06 10:30:00,83.92,84.42,83.89,84.36,22565.0,83.92,84.42,83.89,84.36,22565.0
2025-06-06 10:40:00,84.37,84.83,84.36,84.79,25292.0,84.37,84.83,84.36,84.79,25292.0
2025-06-06 10:50:00,84.79,85.06,84.69,84.98,27122.0,84.79,85.06,84.69,84.98,27122.0
2025-06-06 11:00:00,84.92,85.4,84.85,85.27,40410.0,84.92,85.4,84.85,85.27,40410.0
2025-06-06 11:10:00,85.22,85.4,84.72,84.74,30224.0,85.22,85.4,84.72,84.74,30224.0
2025-06-06 11:20:00,84.71,84.97,84.62,84.91,19106.0,84.71,84.97,84.62,84.91,19106.0
2025-06-06 11:30:00,84.89,85.02,84.84,84.97,14785.0,84.89,85.02,84.84,84.97,14785.0
2025-06-06 11:40:00,85.01,85.41,84.92,85.36,38474.0,85.01,85.41,84.92,85.36,38474.0
2025-06-06 11:50:00,85.36,85.53,85.29,85.36,35573.0,85.36,85.53,85.29,85.36,35573.0
2025-06-06 12:00:00,85.4,85.6,85.33,85.45,23304.0,85.4,85.6,85.33,85.45,23304.0
2025-06-06 12:10:00,85.45,85.73,85.45,85.72,26036.0,85.45,85.73,85.45,85.72,26036.0
2025-06-06 12:20:00,85.73,85.77,85.54,85.61,22730.0,85.73,85.77,85.54,85.61,22730.0
2025-06-06 12:30:00,85.62,85.71,85.54,85.61,20846.0,85.62,85.71,85.54,85.61,20846.0
2025-06-06 12:40:00,85.59,85.66,85.21,85.27,18852.0,85.59,85.66,85.21,85.27,18852.0
2025-06-06 12:50:00,85.27,85.32,84.97,85.25,20899.0,85.27,85.32,84.97,85.25,20899.0
2025-06-06 13:00:00,85.26,85.32,84.96,85.04,16920.0,85.26,85.32,84.96,85.04,16920.0
2025-06-06 13:10:00,85.03,85.26,84.91,85.26,18224.0,85.03,85.26,84.91,85.26,18224.0
2025-06-06 13:20:00,85.27,85.35,85.2,85.25,14072.0,85.27,85.35,85.2,85.25,14072.0
2025-06-06 13:30:00,85.27,85.41,85.22,85.23,19233.0,85.27,85.41,85.22,85.23,19233.0
2025-06-06 13:40:00,85.28,85.5,85.22,85.47,18172.0,85.28,85.5,85.22,85.47,18172.0
2025-06-06 13:50:00,85.48,85.67,85.46,85.56,18673.0,85.48,85.67,85.46,85.56,18673.0
2025-06-06 14:00:00,85.56,85.73,85.56,85.66,20533.0,85.56,85.73,85.56,85.66,20533.0
2025-06-06 14:10:00,85.68,85.69,85.49,85.58,24711.0,85.68,85.69,85.49,85.58,24711.0
2025-06-06 14:20:00,85.58,85.61,85.33,85.36,20984.0,85.58,85.61,85.33,85.36,20984.0
2025-06-06 14:30:00,85.37,85.51,85.35,85.36,26541.0,85.37,85.51,85.35,85.36,26541.0
2025-06-06 14:40:00,85.36,85.38,85.06,85.09,20719.0,85.36,85.38,85.06,85.09,20719.0
2025-06-06 14:50:00,85.09,85.16,85.03,85.14,17086.0,85.09,85.16,85.03,85.14,17086.0
2025-06-06 15:00:00,85.13,85.4,85.11,85.33,28628.0,85.13,85.4,85.11,85.33,28628.0
2025-06-06 15:10:00,85.34,85.51,85.32,85.38,32683.0,85.34,85.51,85.32,85.38,32683.0
2025-06-06 15:20:00,85.37,85.37,85.21,85.25,25475.0,85.37,85.37,85.21,85.25,25475.0
2025-06-06 15:30:00,85.21,85.23,85.06,85.19,33475.0,85.21,85.23,85.06,85.19,33475.0
2025-06-06 15:40:00,85.18,85.24,85.14,85.17,57077.0,85.18,85.24,85.14,85.17,57077.0
2025-06-06 15:50:00,85.2,85.44,85.2,85.22,270400.0,85.2,85.44,85.2,85.22,270400.0
2025-06-09 09:30:00,86.23,87.84,86.11,86.92,104923.0,86.23,87.84,86.11,86.92,104923.0
2025-06-09 09:40:00,86.89,87.66,86.89,87.23,41035.0,86.89,87.66,86.89,87.23,41035.0
2025-06-09 09:50:00,87.18,87.25,86.69,86.83,75813.0,87.18,87.25,86.69,86.83,75813.0
2025-06-09 10:00:00,86.91,87.75,86.9,87.6,60133.0,86.91,87.75,86.9,87.6,60133.0
2025-06-09 10:10:00,87.59,87.81,87.3,87.42,33930.0,87.59,87.81,87.3,87.42,33930.0
2025-06-09 10:20:00,87.45,87.77,87.2,87.36,35558.0,87.45,87.77,87.2,87.36,35558.0
2025-06-09 10:30:00,87.43,88.0,87.43,87.82,38173.0,87.43,88.0,87.43,87.82,38173.0
2025-06-09 10:40:00,87.86,87.93,87.03,87.04,18141.0,87.86,87.93,87.03,87.04,18141.0
2025-06-09 10:50:00,87.04,87.21,86.81,87.18,17113.0,87.04,87.21,86.81,87.18,17113.0
2025-06-09 11:00:00,87.24,87.56,87.17,87.56,34091.0,87.24,87.56,87.17,87.56,34091.0
2025-06-09 11:10:00,87.56,87.7,87.04,87.04,34943.0,87.56,87.7,87.04,87.04,34943.0
2025-06-09 11:20:00,87.04,87.12,86.69,86.91,71629.0,87.04,87.12,86.69,86.91,71629.0
2025-06-09 11:30:00,86.86,87.04,86.59,86.65,69389.0,86.86,87.04,86.59,86.65,69389.0
2025-06-09 11:40:00,86.5,86.68,86.35,86.61,26273.0,86.5,86.68,86.35,86.61,26273.0
2025-06-09 11:50:00,86.6,86.79,86.56,86.58,44396.0,86.6,86.79,86.56,86.58,44396.0
2025-06-09 12:00:00,86.59,86.79,86.58,86.71,25043.0,86.59,86.79,86.58,86.71,25043.0
2025-06-09 12:10:00,86.67,86.67,86.46,86.59,29745.0,86.67,86.67,86.46,86.59,29745.0
2025-06-09 12:20:00,86.61,86.81,86.4,86.81,14357.0,86.61,86.81,86.4,86.81,14357.0
2025-06-09 12:30:00,86.8,86.9,86.71,86.86,7799.0,86.8,86.9,86.71,86.86,7799.0
2025-06-09 12:40:00,86.86,86.86,86.71,86.86,5258.0,86.86,86.86,86.71,86.86,5258.0
2025-06-09 12:50:00,86.87,87.14,86.83,87.09,9339.0,86.87,87.14,86.83,87.09,9339.0
2025-06-09 13:00:00,87.12,87.13,86.98,87.09,19804.0,87.12,87.13,86.98,87.09,19804.0
2025-06-09 13:10:00,87.11,87.2,87.03,87.08,13224.0,87.11,87.2,87.03,87.08,13224.0
2025-06-09 13:20:00,87.1,87.33,87.06,87.16,8794.0,87.1,87.33,87.06,87.16,8794.0
2025-06-09 13:30:00,87.17,87.4,87.14,87.32,11657.0,87.17,87.4,87.14,87.32,11657.0
2025-06-09 13:40:00,87.36,87.41,87.26,87.33,17425.0,87.36,87.41,87.26,87.33,17425.0
2025-06-09 13:50:00,87.33,87.33,87.15,87.21,9115.0,87.33,87.33,87.15,87.21,9115.0
2025-06-09 14:00:00,87.21,87.27,87.08,87.22,22569.0,87.21,87.27,87.08,87.22,22569.0
2025-06-09 14:10:00,87.24,87.34,87.18,87.33,11638.0,87.24,87.34,87.18,87.33,11638.0
2025-06-09 14:20:00,87.34,87.37,87.25,87.25,8793.0,87.34,87.37,87.25,87.25,8793.0
2025-06-09 14:30:00,87.21,87.28,87.14,87.22,13399.0,87.21,87.28,87.14,87.22,13399.0
2025-06-09 14:40:00,87.2,87.43,87.19,87.32,17137.0,87.2,87.43,87.19,87.32,17137.0
2025-06-09 14:50:00,87.35,87.35,87.19,87.2,13449.0,87.35,87.35,87.19,87.2,13449.0
2025-06-09 15:00:00,87.19,87.22,87.1,87.17,19607.0,87.19,87.22,87.1,87.17,19607.0
2025-06-09 15:10:00,87.15,87.23,87.06,87.13,17366.0,87.15,87.23,87.06,87.13,17366.0
2025-06-09 15:20:00,87.14,87.25,87.09,87.14,19667.0,87.14,87.25,87.09,87.14,19667.0
2025-06-09 15:30:00,87.13,87.13,86.84,86.87,35951.0,87.13,87.13,86.84,86.87,35951.0
2025-06-09 15:40:00,86.87,86.96,86.6,86.6,43884.0,86.87,86.96,86.6,86.6,43884.0
2025-06-09 15:50:00,86.64,86.89,86.62,86.79,304198.0,86.64,86.89,86.62,86.79,304198.0
2025-06-10 09:30:00,87.34,87.74,86.84,87.02,59972.0,87.34,87.74,86.84,87.02,59972.0
2025-06-10 09:40:00,86.94,87.31,86.77,87.29,30431.0,86.94,87.31,86.77,87.29,30431.0
2025-06-10 09:50:00,87.3,87.85,87.3,87.71,28778.0,87.3,87.85,87.3,87.71,28778.0
2025-06-10 10:00:00,87.67,88.25,87.66,87.92,55070.0,87.67,88.25,87.66,87.92,55070.0
2025-06-10 10:10:00,87.95,88.59,87.95,88.35,72611.0,87.95,88.59,87.95,88.35,72611.0
2025-06-10 10:20:00,88.34,88.52,88.16,88.48,35292.0,88.34,88.52,88.16,88.48,35292.0
2025-06-10 10:30:00,88.48,88.68,88.36,88.39,22067.0,88.48,88.68,88.36,88.39,22067.0
2025-06-10 10:40:00,88.35,88.63,88.22,88.45,24415.0,88.35,88.63,88.22,88.45,24415.0
2025-06-10 10:50:00,88.46,88.47,88.11,88.19,18772.0,88.46,88.47,88.11,88.19,18772.0
2025-06-10 11:00:00,88.25,88.56,88.15,88.46,22191.0,88.25,88.56,88.15,88.46,22191.0
2025-06-10 11:10:00,88.43,88.7,88.39,88.59,16354.0,88.43,88.7,88.39,88.59,16354.0
2025-06-10 11:20:00,88.54,88.64,88.48,88.56,14265.0,88.54,88.64,88.48,88.56,14265.0
2025-06-10 11:30:00,88.56,88.57,87.91,88.0,61504.0,88.56,88.57,87.91,88.0,61504.0
2025-06-10 11:40:00,87.97,88.18,87.84,88.05,13819.0,87.97,88.18,87.84,88.05,13819.0
2025-06-10 11:50:00,88.09,88.21,88.04,88.2,9372.0,88.09,88.21,88.04,88.2,9372.0
2025-06-10 12:00:00,88.23,88.54,88.22,88.45,18161.0,88.23,88.54,88.22,88.45,18161.0
2025-06-10 12:10:00,88.45,88.49,88.37,88.4,20633.0,88.45,88.49,88.37,88.4,20633.0
2025-06-10 12:20:00,88.37,88.57,88.28,88.56,14682.0,88.37,88.57,88.28,88.56,14682.0
2025-06-10 12:30:00,88.56,88.75,88.55,88.67,16914.0,88.56,88.75,88.55,88.67,16914.0
2025-06-10 12:40:00,88.64,88.68,88.53,88.65,11713.0,88.64,88.68,88.53,88.65,11713.0
2025-06-10 12:50:00,88.65,88.79,88.65,88.67,15580.0,88.65,88.79,88.65,88.67,15580.0
2025-06-10 13:00:00,88.7,88.8,88.62,88.75,11120.0,88.7,88.8,88.62,88.75,11120.0
2025-06-10 13:10:00,88.75,88.89,88.56,88.58,16212.0,88.75,88.89,88.56,88.58,16212.0
2025-06-10 13:20:00,88.59,88.65,88.42,88.45,15046.0,88.59,88.65,88.42,88.45,15046.0
2025-06-10 13:30:00,88.44,88.47,88.15,88.19,14414.0,88.44,88.47,88.15,88.19,14414.0
2025-06-10 13:40:00,88.19,88.31,88.07,88.2,14504.0,88.19,88.31,88.07,88.2,14504.0
2025-06-10 13:50:00,88.24,88.29,88.09,88.09,15067.0,88.24,88.29,88.09,88.09,15067.0
2025-06-10 14:00:00,88.07,88.08,87.55,87.69,25845.0,88.07,88.08,87.55,87.69,25845.0
2025-06-10 14:10:00,87.65,87.7,87.5,87.67,16223.0,87.65,87.7,87.5,87.67,16223.0
2025-06-10 14:20:00,87.71,87.72,87.47,87.49,18101.0,87.71,87.72,87.47,87.49,18101.0
2025-06-10 14:30:00,87.53,87.59,87.46,87.57,11330.0,87.53,87.59,87.46,87.57,11330.0
2025-06-10 14:40:00,87.55,87.58,87.43,87.56,17463.0,87.55,87.58,87.43,87.56,17463.0
2025-06-10 14:50:00,87.59,88.08,87.59,87.99,28712.0,87.59,88.08,87.59,87.99,28712.0
2025-06-10 15:00:00,87.99,88.23,87.97,88.2,41236.0,87.99,88.23,87.97,88.2,41236.0
2025-06-10 15:10:00,88.18,88.31,88.15,88.29,39864.0,88.18,88.31,88.15,88.29,39864.0
2025-06-10 15:20:00,88.33,88.59,88.23,88.53,39657.0,88.33,88.59,88.23,88.53,39657.0
2025-06-10 15:30:00,88.52,88.56,88.27,88.37,45627.0,88.52,88.56,88.27,88.37,45627.0
2025-06-10 15:40:00,88.37,88.38,88.17,88.2,40185.0,88.37,88.38,88.17,88.2,40185.0
2025-06-10 15:50:00,88.22,88.73,88.21,88.73,297408.0,88.22,88.73,88.21,88.73,297408.0
2025-06-11 09:30:00,89.18,89.58,88.4,89.02,57138.0,89.18,89.58,88.4,89.02,57138.0
2025-06-11 09:40:00,89.1,89.1,88.18,88.46,44521.0,89.1,89.1,88.18,88.46,44521.0
2025-06-11 09:50:00,88.46,88.83,88.37,88.81,18798.0,88.46,88.83,88.37,88.81,18798.0
2025-06-11 10:00:00,88.8,88.85,88.19,88.5,29085.0,88.8,88.85,88.19,88.5,29085.0
2025-06-11 10:10:00,88.53,88.59,88.24,88.34,19693.0,88.53,88.59,88.24,88.34,19693.0
2025-06-11 10:20:00,88.39,88.62,88.34,88.62,14961.0,88.39,88.62,88.34,88.62,14961.0
2025-06-11 10:30:00,88.59,88.75,88.53,88.66,17431.0,88.59,88.75,88.53,88.66,17431.0
2025-06-11 10:40:00,88.65,88.77,88.59,88.59,14848.0,88.65,88.77,88.59,88.59,14848.0
2025-06-11 10:50:00,88.59,88.75,88.58,88.66,16790.0,88.59,88.75,88.58,88.66,16790.0
2025-06-11 11:00:00,88.66,88.7,88.19,88.19,16875.0,88.66,88.7,88.19,88.19,16875.0
2025-06-11 11:10:00,88.14,88.43,88.14,88.31,15198.0,88.14,88.43,88.14,88.31,15198.0
2025-06-11 11:20:00,88.31,88.42,88.14,88.17,10178.0,88.31,88.42,88.14,88.17,10178.0
2025-06-11 11:30:00,88.13,88.26,88.03,88.04,12522.0,88.13,88.26,88.03,88.04,12522.0
2025-06-11 11:40:00,88.0,88.25,87.66,87.78,42918.0,88.0,88.25,87.66,87.78,42918.0
2025-06-11 11:50:00,87.74,87.94,87.73,87.74,9920.0,87.74,87.94,87.73,87.74,9920.0
2025-06-11 12:00:00,87.76,87.98,87.62,87.69,8990.0,87.76,87.98,87.62,87.69,8990.0
2025-06-11 12:10:00,87.68,87.68,86.92,86.95,15603.0,87.68,87.68,86.92,86.95,15603.0
2025-06-11 12:20:00,86.94,87.24,86.67,87.23,38654.0,86.94,87.24,86.67,87.23,38654.0
2025-06-11 12:30:00,87.22,87.22,86.85,86.92,12568.0,87.22,87.22,86.85,86.92,12568.0
2025-06-11 12:40:00,86.87,87.03,86.73,87.0,13549.0,86.87,87.03,86.73,87.0,13549.0
2025-06-11 12:50:00,87.04,87.07,86.87,87.0,12388.0,87.04,87.07,86.87,87.0,12388.0
2025-06-11 13:00:00,87.02,87.27,86.96,87.24,17912.0,87.02,87.27,86.96,87.24,17912.0
2025-06-11 13:10:00,87.22,87.27,87.11,87.19,20746.0,87.22,87.27,87.11,87.19,20746.0
2025-06-11 13:20:00,87.18,87.35,87.15,87.31,14717.0,87.18,87.35,87.15,87.31,14717.0
2025-06-11 13:30:00,87.31,87.35,87.17,87.34,20078.0,87.31,87.35,87.17,87.34,20078.0
2025-06-11 13:40:00,87.36,87.39,87.07,87.12,13546.0,87.36,87.39,87.07,87.12,13546.0
2025-06-11 13:50:00,87.08,87.12,86.79,86.79,46305.0,87.08,87.12,86.79,86.79,46305.0
2025-06-11 14:00:00,86.8,86.96,86.25,86.59,64431.0,86.8,86.96,86.25,86.59,64431.0
2025-06-11 14:10:00,86.51,86.59,85.75,86.07,40104.0,86.51,86.59,85.75,86.07,40104.0
2025-06-11 14:20:00,86.09,86.36,86.05,86.13,23028.0,86.09,86.36,86.05,86.13,23028.0
2025-06-11 14:30:00,86.15,86.55,85.89,86.51,26324.0,86.15,86.55,85.89,86.51,26324.0
2025-06-11 14:40:00,86.51,86.69,86.46,86.67,11405.0,86.51,86.69,86.46,86.67,11405.0
2025-06-11 14:50:00,86.63,86.65,86.32,86.4,16531.0,86.63,86.65,86.32,86.4,16531.0
2025-06-11 15:00:00,86.43,86.49,86.1,86.31,25455.0,86.43,86.49,86.1,86.31,25455.0
2025-06-11 15:10:00,86.32,86.39,86.17,86.18,24385.0,86.32,86.39,86.17,86.18,24385.0
2025-06-11 15:20:00,86.19,86.51,86.16,86.25,26567.0,86.19,86.51,86.16,86.25,26567.0
2025-06-11 15:30:00,86.25,86.43,86.18,86.42,26057.0,86.25,86.43,86.18,86.42,26057.0
2025-06-11 15:40:00,86.43,86.54,86.31,86.4,55678.0,86.43,86.54,86.31,86.4,55678.0
2025-06-11 15:50:00,86.43,86.89,86.4,86.8,223591.0,86.43,86.89,86.4,86.8,223591.0
2025-06-12 09:30:00,85.9,86.46,85.75,86.45,96961.0,85.9,86.46,85.75,86.45,96961.0
2025-06-12 09:40:00,86.48,86.52,86.04,86.16,16569.0,86.48,86.52,86.04,86.16,16569.0
2025-06-12 09:50:00,86.25,86.28,85.83,85.84,11574.0,86.25,86.28,85.83,85.84,11574.0
2025-06-12 10:00:00,85.81,86.17,85.59,86.06,19606.0,85.81,86.17,85.59,86.06,19606.0
2025-06-12 10:10:00,86.04,86.24,86.01,86.13,9007.0,86.04,86.24,86.01,86.13,9007.0
2025-06-12 10:20:00,86.17,86.4,86.01,86.32,6738.0,86.17,86.4,86.01,86.32,6738.0
2025-06-12 10:30:00,86.37,86.42,86.16,86.38,10448.0,86.37,86.42,86.16,86.38,10448.0
2025-06-12 10:40:00,86.4,86.55,86.39,86.47,10606.0,86.4,86.55,86.39,86.47,10606.0
2025-06-12 10:50:00,86.43,86.51,86.2,86.28,9250.0,86.43,86.51,86.2,86.28,9250.0
2025-06-12 11:00:00,86.28,86.57,86.24,86.28,14032.0,86.28,86.57,86.24,86.28,14032.0
2025-06-12 11:10:00,86.22,86.34,86.08,86.11,10370.0,86.22,86.34,86.08,86.11,10370.0
2025-06-12 11:20:00,86.09,86.18,85.73,85.9,20006.0,86.09,86.18,85.73,85.9,20006.0
2025-06-12 11:30:00,85.95,86.06,85.73,85.79,10921.0,85.95,86.06,85.73,85.79,10921.0
2025-06-12 11:40:00,85.83,85.87,85.72,85.77,5071.0,85.83,85.87,85.72,85.77,5071.0
2025-06-12 11:50:00,85.74,85.87,85.65,85.87,8664.0,85.74,85.87,85.65,85.87,8664.0
2025-06-12 12:00:00,85.88,86.02,85.82,86.02,6545.0,85.88,86.02,85.82,86.02,6545.0
2025-06-12 12:10:00,86.02,86.18,85.98,86.01,8901.0,86.02,86.18,85.98,86.01,8901.0
2025-06-12 12:20:00,86.04,86.12,85.91,86.12,13402.0,86.04,86.12,85.91,86.12,13402.0
2025-06-12 12:30:00,86.13,86.15,85.78,86.14,8489.0,86.13,86.15,85.78,86.14,8489.0
2025-06-12 12:40:00,86.14,86.19,85.9,85.9,5314.0,86.14,86.19,85.9,85.9,5314.0
2025-06-12 12:50:00,85.9,86.04,85.84,85.98,4966.0,85.9,86.04,85.84,85.98,4966.0
2025-06-12 13:00:00,86.0,86.22,85.98,86.13,6848.0,86.0,86.22,85.98,86.13,6848.0
2025-06-12 13:10:00,86.22,86.3,86.01,86.08,100884.0,86.22,86.3,86.01,86.08,100884.0
2025-06-12 13:20:00,86.09,86.1,85.97,86.0,18502.0,86.09,86.1,85.97,86.0,18502.0
2025-06-12 13:30:00,85.98,86.14,85.98,86.09,8904.0,85.98,86.14,85.98,86.09,8904.0
2025-06-12 13:40:00,86.11,86.13,85.92,85.94,4425.0,86.11,86.13,85.92,85.94,4425.0
2025-06-12 13:50:00,85.95,86.01,85.84,85.88,8576.0,85.95,86.01,85.84,85.88,8576.0
2025-06-12 14:00:00,85.88,85.97,85.83,85.87,6434.0,85.88,85.97,85.83,85.87,6434.0
2025-06-12 14:10:00,85.86,85.89,85.76,85.77,8044.0,85.86,85.89,85.76,85.77,8044.0
2025-06-12 14:20:00,85.79,85.79,85.44,85.48,17296.0,85.79,85.79,85.44,85.48,17296.0
2025-06-12 14:30:00,85.49,85.59,85.46,85.52,8819.0,85.49,85.59,85.46,85.52,8819.0
2025-06-12 14:40:00,85.52,85.73,85.5,85.66,64102.0,85.52,85.73,85.5,85.66,64102.0
2025-06-12 14:50:00,85.64,85.74,85.59,85.71,40813.0,85.64,85.74,85.59,85.71,40813.0
2025-06-12 15:00:00,85.68,85.99,85.68,85.96,19945.0,85.68,85.99,85.68,85.96,19945.0
2025-06-12 15:10:00,85.93,86.01,85.83,85.98,13210.0,85.93,86.01,85.83,85.98,13210.0
2025-06-12 15:20:00,85.96,86.0,85.9,85.92,17165.0,85.96,86.0,85.9,85.92,17165.0
2025-06-12 15:30:00,85.89,85.97,85.83,85.9,20260.0,85.89,85.97,85.83,85.9,20260.0
2025-06-12 15:40:00,85.91,85.94,85.69,85.74,21000.0,85.91,85.94,85.69,85.74,21000.0
2025-06-12 15:50:00,85.71,86.05,85.71,85.93,142973.0,85.71,86.05,85.71,85.93,142973.0
2025-06-13 09:30:00,83.8,84.42,83.55,84.29,40723.0,83.8,84.42,83.55,84.29,40723.0
2025-06-13 09:40:00,84.19,84.34,83.98,84.04,13914.0,84.19,84.34,83.98,84.04,13914.0
2025-06-13 09:50:00,84.07,84.5,83.76,83.84,18558.0,84.07,84.5,83.76,83.84,18558.0
2025-06-13 10:00:00,83.85,84.19,83.83,83.87,22382.0,83.85,84.19,83.83,83.87,22382.0
2025-06-13 10:10:00,83.83,83.94,83.58,83.72,18519.0,83.83,83.94,83.58,83.72,18519.0
2025-06-13 10:20:00,83.7,83.94,83.4,83.46,23732.0,83.7,83.94,83.4,83.46,23732.0
2025-06-13 10:30:00,83.47,83.82,83.44,83.82,20548.0,83.47,83.82,83.44,83.82,20548.0
2025-06-13 10:40:00,83.81,84.08,83.74,83.8,12114.0,83.81,84.08,83.74,83.8,12114.0
2025-06-13 10:50:00,83.78,84.36,83.75,84.35,16247.0,83.78,84.36,83.75,84.35,16247.0
2025-06-13 11:00:00,84.32,84.63,84.32,84.51,18706.0,84.32,84.63,84.32,84.51,18706.0
2025-06-13 11:10:00,84.51,84.53,84.3,84.51,9927.0,84.51,84.53,84.3,84.51,9927.0
2025-06-13 11:20:00,84.54,84.81,84.5,84.76,12926.0,84.54,84.81,84.5,84.76,12926.0
2025-06-13 11:30:00,84.77,84.84,84.73,84.79,8349.0,84.77,84.84,84.73,84.79,8349.0
2025-06-13 11:40:00,84.79,84.93,84.73,84.84,12011.0,84.79,84.93,84.73,84.84,12011.0
2025-06-13 11:50:00,84.84,84.95,84.69,84.86,14776.0,84.84,84.95,84.69,84.86,14776.0
2025-06-13 12:00:00,84.85,84.93,84.71,84.89,13764.0,84.85,84.93,84.71,84.89,13764.0
2025-06-13 12:10:00,84.9,85.0,84.78,84.97,10370.0,84.9,85.0,84.78,84.97,10370.0
2025-06-13 12:20:00,84.97,84.97,84.67,84.71,10212.0,84.97,84.97,84.67,84.71,10212.0
2025-06-13 12:30:00,84.7,84.75,84.66,84.68,8013.0,84.7,84.75,84.66,84.68,8013.0
2025-06-13 12:40:00,84.69,84.7,84.6,84.65,9044.0,84.69,84.7,84.6,84.65,9044.0
2025-06-13 12:50:00,84.63,84.87,84.62,84.8,12502.0,84.63,84.87,84.62,84.8,12502.0
2025-06-13 13:00:00,84.8,84.87,84.75,84.76,6410.0,84.8,84.87,84.75,84.76,6410.0
2025-06-13 13:10:00,84.73,84.74,84.5,84.57,10802.0,84.73,84.74,84.5,84.57,10802.0
2025-06-13 13:20:00,84.56,84.8,84.4,84.4,11972.0,84.56,84.8,84.4,84.4,11972.0
2025-06-13 13:30:00,84.4,84.5,84.33,84.34,10675.0,84.4,84.5,84.33,84.34,10675.0
2025-06-13 13:40:00,84.36,84.46,84.25,84.42,6743.0,84.36,84.46,84.25,84.42,6743.0
2025-06-13 13:50:00,84.44,84.63,84.43,84.57,6719.0,84.44,84.63,84.43,84.57,6719.0
2025-06-13 14:00:00,84.56,84.65,84.24,84.26,12732.0,84.56,84.65,84.24,84.26,12732.0
2025-06-13 14:10:00,84.26,84.33,83.94,84.12,13098.0,84.26,84.33,83.94,84.12,13098.0
2025-06-13 14:20:00,84.12,84.17,83.8,83.8,15276.0,84.12,84.17,83.8,83.8,15276.0
2025-06-13 14:30:00,83.8,83.89,83.28,83.3,29613.0,83.8,83.89,83.28,83.3,29613.0
2025-06-13 14:40:00,83.33,83.59,83.26,83.45,33710.0,83.33,83.59,83.26,83.45,33710.0
2025-06-13 14:50:00,83.39,83.74,83.39,83.64,16960.0,83.39,83.74,83.39,83.64,16960.0
2025-06-13 15:00:00,83.59,83.67,83.44,83.57,19339.0,83.59,83.67,83.44,83.57,19339.0
2025-06-13 15:10:00,83.57,83.65,83.34,83.35,19502.0,83.57,83.65,83.34,83.35,19502.0
2025-06-13 15:20:00,83.37,83.49,83.18,83.3,21936.0,83.37,83.49,83.18,83.3,21936.0
2025-06-13 15:30:00,83.31,83.61,83.27,83.56,31608.0,83.31,83.61,83.27,83.56,31608.0
2025-06-13 15:40:00,83.53,83.53,83.15,83.34,38837.0,83.53,83.53,83.15,83.34,38837.0
2025-06-13 15:50:00,83.25,83.33,83.0,83.08,328892.0,83.25,83.33,83.0,83.08,328892.0
2025-06-16 09:30:00,84.55,85.5,84.43,84.43,93523.0,84.55,85.5,84.43,84.43,93523.0
2025-06-16 09:40:00,84.64,85.18,84.12,85.18,35410.0,84.64,85.18,84.12,85.18,35410.0
2025-06-16 09:50:00,85.17,85.48,85.02,85.13,26171.0,85.17,85.48,85.02,85.13,26171.0
2025-06-16 10:00:00,85.21,85.78,85.21,85.59,33540.0,85.21,85.78,85.21,85.59,33540.0
2025-06-16 10:10:00,85.6,86.28,85.58,86.25,29428.0,85.6,86.28,85.58,86.25,29428.0
2025-06-16 10:20:00,86.21,86.35,86.12,86.34,21091.0,86.21,86.35,86.12,86.34,21091.0
2025-06-16 10:30:00,86.33,86.83,86.32,86.79,53523.0,86.33,86.83,86.32,86.79,53523.0
2025-06-16 10:40:00,86.82,87.11,86.75,86.96,53516.0,86.82,87.11,86.75,86.96,53516.0
2025-06-16 10:50:00,86.97,87.44,86.87,87.26,75585.0,86.97,87.44,86.87,87.26,75585.0
2025-06-16 11:00:00,87.28,87.67,87.24,87.65,45015.0,87.28,87.67,87.24,87.65,45015.0
2025-06-16 11:10:00,87.65,87.68,87.23,87.24,28453.0,87.65,87.68,87.23,87.24,28453.0
2025-06-16 11:20:00,87.21,87.27,86.73,86.8,68686.0,87.21,87.27,86.73,86.8,68686.0
2025-06-16 11:30:00,86.8,86.94,86.77,86.9,35644.0,86.8,86.94,86.77,86.9,35644.0
2025-06-16 11:40:00,86.92,87.01,86.85,86.93,26818.0,86.92,87.01,86.85,86.93,26818.0
2025-06-16 11:50:00,86.93,86.98,86.69,86.93,20820.0,86.93,86.98,86.69,86.93,20820.0
2025-06-16 12:00:00,86.95,87.05,86.88,87.03,28233.0,86.95,87.05,86.88,87.03,28233.0
2025-06-16 12:10:00,87.04,87.43,87.02,87.36,30973.0,87.04,87.43,87.02,87.36,30973.0
2025-06-16 12:20:00,87.39,87.7,87.38,87.61,36033.0,87.39,87.7,87.38,87.61,36033.0
2025-06-16 12:30:00,87.61,87.71,87.47,87.7,16827.0,87.61,87.71,87.47,87.7,16827.0
2025-06-16 12:40:00,87.7,87.85,87.65,87.73,26407.0,87.7,87.85,87.65,87.73,26407.0
2025-06-16 12:50:00,87.74,87.93,87.69,87.75,32071.0,87.74,87.93,87.69,87.75,32071.0
2025-06-16 13:00:00,87.75,88.0,87.74,87.83,90257.0,87.75,88.0,87.74,87.83,90257.0
2025-06-16 13:10:00,87.84,87.97,87.78,87.9,23357.0,87.84,87.97,87.78,87.9,23357.0
2025-06-16 13:20:00,87.9,88.06,87.81,88.03,25003.0,87.9,88.06,87.81,88.03,25003.0
2025-06-16 13:30:00,88.05,88.44,88.05,88.26,25496.0,88.05,88.44,88.05,88.26,25496.0
2025-06-16 13:40:00,88.27,88.44,88.25,88.44,16225.0,88.27,88.44,88.25,88.44,16225.0
2025-06-16 13:50:00,88.44,88.55,88.03,88.05,66406.0,88.44,88.55,88.03,88.05,66406.0
2025-06-16 14:00:00,88.05,88.18,87.85,87.85,39832.0,88.05,88.18,87.85,87.85,39832.0
2025-06-16 14:10:00,87.81,87.89,87.64,87.89,53293.0,87.81,87.89,87.64,87.89,53293.0
2025-06-16 14:20:00,87.92,87.93,87.58,87.59,30187.0,87.92,87.93,87.58,87.59,30187.0
2025-06-16 14:30:00,87.61,87.64,87.32,87.42,27607.0,87.61,87.64,87.32,87.42,27607.0
2025-06-16 14:40:00,87.4,87.57,87.39,87.46,17567.0,87.4,87.57,87.39,87.46,17567.0
2025-06-16 14:50:00,87.43,87.64,87.28,87.52,23636.0,87.43,87.64,87.28,87.52,23636.0
2025-06-16 15:00:00,87.53,87.85,87.53,87.84,29820.0,87.53,87.85,87.53,87.84,29820.0
2025-06-16 15:10:00,87.82,87.99,87.7,87.7,33740.0,87.82,87.99,87.7,87.7,33740.0
2025-06-16 15:20:00,87.67,87.96,87.61,87.77,40197.0,87.67,87.96,87.61,87.77,40197.0
2025-06-16 15:30:00,87.79,87.81,87.48,87.48,37328.0,87.79,87.81,87.48,87.48,37328.0
2025-06-16 15:40:00,87.47,87.74,87.45,87.65,54773.0,87.47,87.74,87.45,87.65,54773.0
2025-06-16 15:50:00,87.66,87.87,87.51,87.7,250792.0,87.66,87.87,87.51,87.7,250792.0
2025-06-17 09:30:00,86.82,87.25,86.54,87.25,58482.0,86.82,87.25,86.54,87.25,58482.0
2025-06-17 09:40:00,87.26,87.76,86.99,87.61,30516.0,87.26,87.76,86.99,87.61,30516.0
2025-06-17 09:50:00,87.56,87.89,87.53,87.78,23141.0,87.56,87.89,87.53,87.78,23141.0
2025-06-17 10:00:00,87.8,88.1,87.74,87.84,21998.0,87.8,88.1,87.74,87.84,21998.0
2025-06-17 10:10:00,87.91,88.18,87.55,87.55,35392.0,87.91,88.18,87.55,87.55,35392.0
2025-06-17 10:20:00,87.56,87.64,87.29,87.45,25799.0,87.56,87.64,87.29,87.45,25799.0
2025-06-17 10:30:00,87.45,87.62,87.1,87.11,20429.0,87.45,87.62,87.1,87.11,20429.0
2025-06-17 10:40:00,87.08,87.09,86.81,86.96,42197.0,87.08,87.09,86.81,86.96,42197.0
2025-06-17 10:50:00,86.95,87.12,86.9,86.92,36082.0,86.95,87.12,86.9,86.92,36082.0
2025-06-17 11:00:00,86.92,87.29,86.91,87.2,27619.0,86.92,87.29,86.91,87.2,27619.0
2025-06-17 11:10:00,87.19,87.39,87.15,87.39,29534.0,87.19,87.39,87.15,87.39,29534.0
2025-06-17 11:20:00,87.4,87.43,87.21,87.36,38313.0,87.4,87.43,87.21,87.36,38313.0
2025-06-17 11:30:00,87.33,87.34,87.1,87.13,27144.0,87.33,87.34,87.1,87.13,27144.0
2025-06-17 11:40:00,87.15,87.37,87.12,87.2,20150.0,87.15,87.37,87.12,87.2,20150.0
2025-06-17 11:50:00,87.22,87.35,87.22,87.26,20137.0,87.22,87.35,87.22,87.26,20137.0
2025-06-17 12:00:00,87.25,87.59,87.25,87.42,22521.0,87.25,87.59,87.25,87.42,22521.0
2025-06-17 12:10:00,87.45,87.64,87.44,87.59,15294.0,87.45,87.64,87.44,87.59,15294.0
2025-06-17 12:20:00,87.61,87.63,87.3,87.3,23682.0,87.61,87.63,87.3,87.3,23682.0
2025-06-17 12:30:00,87.33,87.39,87.22,87.25,26335.0,87.33,87.39,87.22,87.25,26335.0
2025-06-17 12:40:00,87.22,87.27,87.0,87.09,28510.0,87.22,87.27,87.0,87.09,28510.0
2025-06-17 12:50:00,87.12,87.12,86.72,86.8,31505.0,87.12,87.12,86.72,86.8,31505.0
2025-06-17 13:00:00,86.8,86.91,86.56,86.91,36095.0,86.8,86.91,86.56,86.91,36095.0
2025-06-17 13:10:00,86.92,87.05,86.81,86.95,28750.0,86.92,87.05,86.81,86.95,28750.0
2025-06-17 13:20:00,86.92,87.16,86.88,86.98,17217.0,86.92,87.16,86.88,86.98,17217.0
2025-06-17 13:30:00,86.96,87.19,86.85,87.06,16306.0,86.96,87.19,86.85,87.06,16306.0
2025-06-17 13:40:00,87.04,87.12,86.6,86.65,16519.0,87.04,87.12,86.6,86.65,16519.0
2025-06-17 13:50:00,86.63,86.81,86.53,86.67,28358.0,86.63,86.81,86.53,86.67,28358.0
2025-06-17 14:00:00,86.67,86.67,86.31,86.41,19162.0,86.67,86.67,86.31,86.41,19162.0
2025-06-17 14:10:00,86.41,86.48,86.22,86.3,21360.0,86.41,86.48,86.22,86.3,21360.0
2025-06-17 14:20:00,86.28,86.33,86.1,86.12,18416.0,86.28,86.33,86.1,86.12,18416.0
2025-06-17 14:30:00,86.12,86.31,86.12,86.17,29466.0,86.12,86.31,86.12,86.17,29466.0
2025-06-17 14:40:00,86.15,86.36,86.14,86.25,24674.0,86.15,86.36,86.14,86.25,24674.0
2025-06-17 14:50:00,86.26,86.4,86.21,86.38,20886.0,86.26,86.4,86.21,86.38,20886.0
2025-06-17 15:00:00,86.41,86.43,86.01,86.09,20882.0,86.41,86.43,86.01,86.09,20882.0
2025-06-17 15:10:00,86.11,86.16,86.04,86.16,36267.0,86.11,86.16,86.04,86.16,36267.0
2025-06-17 15:20:00,86.16,86.39,86.15,86.32,22838.0,86.16,86.39,86.15,86.32,22838.0
2025-06-17 15:30:00,86.33,86.43,86.29,86.34,25053.0,86.33,86.43,86.29,86.34,25053.0
2025-06-17 15:40:00,86.36,86.58,86.34,86.56,34977.0,86.36,86.58,86.34,86.56,34977.0
2025-06-17 15:50:00,86.56,86.63,86.34,86.43,219444.0,86.56,86.63,86.34,86.43,219444.0
2025-06-18 09:30:00,86.64,86.79,86.34,86.77,36601.0,86.64,86.79,86.34,86.77,36601.0
2025-06-18 09:40:00,86.73,86.87,86.39,86.52,27263.0,86.73,86.87,86.39,86.52,27263.0
2025-06-18 09:50:00,86.48,86.95,86.34,86.61,51685.0,86.48,86.95,86.34,86.61,51685.0
2025-06-18 10:00:00,86.6,86.67,86.25,86.38,33263.0,86.6,86.67,86.25,86.38,33263.0
2025-06-18 10:10:00,86.42,86.71,86.38,86.66,22878.0,86.42,86.71,86.38,86.66,22878.0
2025-06-18 10:20:00,86.66,86.81,86.47,86.47,31012.0,86.66,86.81,86.47,86.47,31012.0
2025-06-18 10:30:00,86.47,86.67,86.42,86.61,46064.0,86.47,86.67,86.42,86.61,46064.0
2025-06-18 10:40:00,86.63,86.65,86.33,86.47,22642.0,86.63,86.65,86.33,86.47,22642.0
2025-06-18 10:50:00,86.47,86.59,86.31,86.42,29914.0,86.47,86.59,86.31,86.42,29914.0
2025-06-18 11:00:00,86.42,86.61,86.4,86.42,39231.0,86.42,86.61,86.4,86.42,39231.0
2025-06-18 11:10:00,86.41,86.44,86.19,86.28,32749.0,86.41,86.44,86.19,86.28,32749.0
2025-06-18 11:20:00,86.28,86.38,86.18,86.28,34212.0,86.28,86.38,86.18,86.28,34212.0
2025-06-18 11:30:00,86.27,86.49,86.21,86.38,42664.0,86.27,86.49,86.21,86.38,42664.0
2025-06-18 11:40:00,86.38,86.62,86.27,86.56,28188.0,86.38,86.62,86.27,86.56,28188.0
2025-06-18 11:50:00,86.56,86.7,86.37,86.41,22030.0,86.56,86.7,86.37,86.41,22030.0
2025-06-18 12:00:00,86.41,86.55,86.34,86.43,38448.0,86.41,86.55,86.34,86.43,38448.0
2025-06-18 12:10:00,86.38,86.55,86.3,86.54,24056.0,86.38,86.55,86.3,86.54,24056.0
2025-06-18 12:20:00,86.57,86.68,86.54,86.64,20712.0,86.57,86.68,86.54,86.64,20712.0
2025-06-18 12:30:00,86.65,86.91,86.65,86.74,44261.0,86.65,86.91,86.65,86.74,44261.0
2025-06-18 12:40:00,86.72,86.81,86.56,86.61,28028.0,86.72,86.81,86.56,86.61,28028.0
2025-06-18 12:50:00,86.59,86.73,86.54,86.57,36214.0,86.59,86.73,86.54,86.57,36214.0
2025-06-18 13:00:00,86.55,86.91,86.55,86.78,55858.0,86.55,86.91,86.55,86.78,55858.0
2025-06-18 13:10:00,86.77,86.8,86.38,86.4,29294.0,86.77,86.8,86.38,86.4,29294.0
2025-06-18 13:20:00,86.34,86.4,86.03,86.03,34054.0,86.34,86.4,86.03,86.03,34054.0
2025-06-18 13:30:00,86.0,86.31,85.86,86.26,43599.0,86.0,86.31,85.86,86.26,43599.0
2025-06-18 13:40:00,86.25,86.73,86.25,86.62,10702.0,86.25,86.73,86.25,86.62,10702.0
2025-06-18 13:50:00,86.61,86.92,86.56,86.81,17811.0,86.61,86.92,86.56,86.81,17811.0
2025-06-18 14:00:00,86.78,87.16,86.52,86.53,28825.0,86.78,87.16,86.52,86.53,28825.0
2025-06-18 14:10:00,86.53,86.71,86.47,86.55,22460.0,86.53,86.71,86.47,86.55,22460.0
2025-06-18 14:20:00,86.52,86.69,86.46,86.56,23082.0,86.52,86.69,86.46,86.56,23082.0
2025-06-18 14:30:00,86.56,86.86,86.45,86.73,20901.0,86.56,86.86,86.45,86.73,20901.0
2025-06-18 14:40:00,86.71,86.86,86.45,86.71,37749.0,86.71,86.86,86.45,86.71,37749.0
2025-06-18 14:50:00,86.7,86.7,85.6,85.66,52409.0,86.7,86.7,85.6,85.66,52409.0
2025-06-18 15:00:00,85.64,86.27,85.42,85.79,37766.0,85.64,86.27,85.42,85.79,37766.0
2025-06-18 15:10:00,85.8,86.3,85.75,86.29,53140.0,85.8,86.3,85.75,86.29,53140.0
2025-06-18 15:20:00,86.31,86.61,85.99,86.0,42361.0,86.31,86.61,85.99,86.0,42361.0
2025-06-18 15:30:00,86.0,86.44,85.95,86.35,21594.0,86.0,86.44,85.95,86.35,21594.0
2025-06-18 15:40:00,86.36,86.54,86.29,86.34,45176.0,86.36,86.54,86.29,86.34,45176.0
2025-06-18 15:50:00,86.32,86.4,86.02,86.31,295194.0,86.32,86.4,86.02,86.31,295194.0
2025-06-20 09:30:00,87.47,87.83,86.33,86.68,137909.0,87.47,87.83,86.33,86.68,137909.0
2025-06-20 09:40:00,86.79,87.12,86.37,86.51,29239.0,86.79,87.12,86.37,86.51,29239.0
2025-06-20 09:50:00,86.48,86.92,86.39,86.73,24427.0,86.48,86.92,86.39,86.73,24427.0
2025-06-20 10:00:00,86.79,86.87,86.26,86.51,29900.0,86.79,86.87,86.26,86.51,29900.0
2025-06-20 10:10:00,86.56,86.6,86.32,86.33,20817.0,86.56,86.6,86.32,86.33,20817.0
2025-06-20 10:20:00,86.34,86.41,85.97,86.25,25815.0,86.34,86.41,85.97,86.25,25815.0
2025-06-20 10:30:00,86.3,86.44,86.1,86.41,31910.0,86.3,86.44,86.1,86.41,31910.0
2025-06-20 10:40:00,86.39,86.46,84.64,84.77,92910.0,86.39,86.46,84.64,84.77,92910.0
2025-06-20 10:50:00,84.78,85.1,84.24,84.8,76107.0,84.78,85.1,84.24,84.8,76107.0
2025-06-20 11:00:00,84.76,85.23,84.53,85.2,52456.0,84.76,85.23,84.53,85.2,52456.0
2025-06-20 11:10:00,85.12,85.86,85.12,85.86,31574.0,85.12,85.86,85.12,85.86,31574.0
2025-06-20 11:20:00,85.83,86.01,85.68,85.79,19379.0,85.83,86.01,85.68,85.79,19379.0
2025-06-20 11:30:00,85.78,86.2,85.76,86.16,22378.0,85.78,86.2,85.76,86.16,22378.0
2025-06-20 11:40:00,86.11,86.25,85.98,86.19,24989.0,86.11,86.25,85.98,86.19,24989.0
2025-06-20 11:50:00,86.18,86.18,85.89,85.95,20423.0,86.18,86.18,85.89,85.95,20423.0
2025-06-20 12:00:00,85.97,86.35,85.91,86.29,27168.0,85.97,86.35,85.91,86.29,27168.0
2025-06-20 12:10:00,86.3,86.45,86.21,86.29,36513.0,86.3,86.45,86.21,86.29,36513.0
2025-06-20 12:20:00,86.28,86.28,86.05,86.09,19257.0,86.28,86.28,86.05,86.09,19257.0
2025-06-20 12:30:00,86.11,86.29,86.09,86.14,18898.0,86.11,86.29,86.09,86.14,18898.0
2025-06-20 12:40:00,86.09,86.25,86.0,86.06,28618.0,86.09,86.25,86.0,86.06,28618.0
2025-06-20 12:50:00,86.02,86.31,85.99,86.0,29998.0,86.02,86.31,85.99,86.0,29998.0
2025-06-20 13:00:00,86.02,86.25,85.9,85.99,31545.0,86.02,86.25,85.9,85.99,31545.0
2025-06-20 13:10:00,85.98,86.18,85.9,85.9,17964.0,85.98,86.18,85.9,85.9,17964.0
2025-06-20 13:20:00,85.89,85.93,85.64,85.65,19856.0,85.89,85.93,85.64,85.65,19856.0
2025-06-20 13:30:00,85.63,85.85,85.52,85.61,31929.0,85.63,85.85,85.52,85.61,31929.0
2025-06-20 13:40:00,85.62,85.92,85.62,85.85,21336.0,85.62,85.92,85.62,85.85,21336.0
2025-06-20 13:50:00,85.87,86.01,85.83,85.98,26861.0,85.87,86.01,85.83,85.98,26861.0
2025-06-20 14:00:00,85.98,86.11,85.87,86.03,20700.0,85.98,86.11,85.87,86.03,20700.0
2025-06-20 14:10:00,86.01,86.36,85.98,86.36,26550.0,86.01,86.36,85.98,86.36,26550.0
2025-06-20 14:20:00,86.34,86.39,86.28,86.36,27662.0,86.34,86.39,86.28,86.36,27662.0
2025-06-20 14:30:00,86.37,86.44,86.27,86.38,24269.0,86.37,86.44,86.27,86.38,24269.0
2025-06-20 14:40:00,86.36,86.38,86.23,86.25,22354.0,86.36,86.38,86.23,86.25,22354.0
2025-06-20 14:50:00,86.23,86.24,85.87,85.92,17325.0,86.23,86.24,85.87,85.92,17325.0
2025-06-20 15:00:00,85.88,86.08,85.74,86.01,44818.0,85.88,86.08,85.74,86.01,44818.0
2025-06-20 15:10:00,86.01,86.04,85.91,86.0,27683.0,86.01,86.04,85.91,86.0,27683.0
2025-06-20 15:20:00,85.99,86.25,85.99,86.19,53771.0,85.99,86.25,85.99,86.19,53771.0
2025-06-20 15:30:00,86.21,86.48,86.14,86.39,36449.0,86.21,86.48,86.14,86.39,36449.0
2025-06-20 15:40:00,86.38,86.48,86.24,86.25,32638.0,86.38,86.48,86.24,86.25,32638.0
2025-06-20 15:50:00,86.26,86.68,86.19,86.32,210767.0,86.26,86.68,86.19,86.32,210767.0